Spot 157.32
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 28.35 | 27.43 | — | — | 130 | 36.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 21.25 | 23.40 | 22.32 | — | — | 135 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 16.35 | 18.90 | 17.62 | +0.97 | 32.8% | 140 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 14.55 | 16.35 | 15.45 | — | — | 142 | — | — | 0.20 | 0.14 | 0.26 | — |
| — | 13.75 | 15.60 | 14.68 | +0.94 | 31.9% | 143 | 31.9% | -0.06 | 0.24 | 0.18 | 0.31 | — |
| — | 12.95 | 14.95 | 13.95 | +0.93 | 31.6% | 144 | 31.6% | -0.07 | 0.30 | 0.22 | 0.38 | — |
| — | 12.00 | 13.55 | 12.78 | +0.92 | 31.3% | 145 | 31.3% | -0.08 | 0.38 | 0.22 | 0.53 | — |
| — | 11.10 | 12.70 | 11.90 | +0.90 | 31.0% | 146 | 31.0% | -0.10 | 0.43 | 0.32 | 0.54 | — |
| — | 10.20 | 11.85 | 11.03 | +0.88 | 30.8% | 147 | 30.8% | -0.12 | 0.66 | 0.44 | 0.88 | — |
| — | 9.30 | 11.00 | 10.15 | +0.86 | 30.5% | 148 | 30.5% | -0.14 | 0.66 | 0.49 | 0.83 | — |
| — | 8.45 | 10.15 | 9.30 | +0.83 | 30.3% | 149 | 30.3% | -0.17 | 0.87 | 0.70 | 1.04 | — |
| — | 7.65 | 9.25 | 8.45 | +0.81 | 30.1% | 150 | 30.1% | -0.19 | 0.93 | 0.80 | 1.05 | — |
| — | 5.75 | 7.10 | 6.42 | +0.72 | 29.6% | 152.5 | 29.6% | -0.28 | 1.58 | 1.39 | 1.78 | — |
| — | 4.85 | 5.35 | 5.10 | +0.62 | 29.3% | 155 | 29.3% | -0.38 | 2.32 | 2.19 | 2.45 | — |
| — | 3.45 | 3.95 | 3.70 | — | — | 157.5 | 29.0% | -0.49 | 3.38 | 3.15 | 3.60 | — |
| — | 2.31 | 2.68 | 2.50 | — | — | 160 | 28.8% | -0.60 | 4.78 | 4.55 | 5.00 | — |
| — | 1.37 | 1.80 | 1.58 | +0.30 | 28.8% | 162.5 | 28.8% | -0.70 | 6.42 | 6.05 | 6.80 | — |
| — | 0.91 | 1.15 | 1.03 | +0.21 | 28.8% | 165 | 28.8% | -0.79 | 8.57 | 7.75 | 9.40 | — |
| — | 0.26 | 0.82 | 0.54 | +0.15 | 28.9% | 167.5 | — | — | 10.75 | 9.95 | 11.55 | — |
| — | 0.27 | 0.50 | 0.39 | — | — | 170 | — | — | 13.03 | 12.20 | 13.85 | — |
| — | 0.16 | 0.30 | 0.23 | — | — | 172.5 | — | — | 15.38 | 14.50 | 16.25 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 175 | — | — | 18.18 | 16.95 | 19.40 | — |
| — | 0.01 | 0.58 | 0.29 | — | — | 177.5 | — | — | 20.68 | 19.45 | 21.90 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 180 | — | — | 22.90 | 21.45 | 24.35 | — |
| — | 0.01 | 0.27 | 0.14 | — | — | 182.5 | — | — | 25.62 | 24.45 | 26.80 | — |
| — | 0.01 | 0.60 | 0.30 | — | — | 185 | — | — | 28.12 | 26.90 | 29.35 | — |
| — | — | 0.59 | — | — | — | 187.5 | 32.1% | -1.00 | 30.62 | 29.45 | 31.80 | — |
| — | — | 0.59 | — | +0.00 | 32.7% | 190 | 32.7% | -1.00 | 33.10 | 31.90 | 34.30 | — |
| — | — | 0.59 | — | +0.00 | 33.4% | 192.5 | 33.4% | -1.00 | 35.38 | 33.90 | 36.85 | — |
| — | — | 0.46 | — | +0.00 | 34.1% | 195 | 34.1% | -1.00 | 38.10 | 36.90 | 39.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.