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 | |
| — | 52.50 | 54.95 | 53.73 | — | — | 105 | 40.7% | -0.06 | 1.14 | 1.03 | 1.24 | — |
| — | 48.40 | 50.50 | 49.45 | — | — | 110 | 39.8% | -0.07 | 1.57 | 1.44 | 1.71 | — |
| — | 43.50 | 45.90 | 44.70 | +0.92 | 38.9% | 115 | — | — | 2.08 | 1.99 | 2.17 | — |
| — | 39.40 | 41.60 | 40.50 | — | — | 120 | 38.2% | -0.12 | 2.92 | 2.55 | 3.30 | — |
| — | 35.05 | 37.45 | 36.25 | +0.86 | 37.6% | 125 | 37.6% | -0.15 | 3.60 | 3.25 | 3.95 | — |
| — | 31.50 | 33.50 | 32.50 | +0.82 | 37.1% | 130 | 37.1% | -0.19 | 4.62 | 4.40 | 4.85 | — |
| — | 28.05 | 29.85 | 28.95 | +0.78 | 36.7% | 135 | 36.7% | -0.23 | 6.25 | 5.55 | 6.95 | — |
| — | 24.45 | 26.30 | 25.38 | +0.74 | 36.4% | 140 | 36.4% | -0.27 | 7.28 | 6.95 | 7.60 | — |
| — | 21.05 | 23.05 | 22.05 | — | — | 145 | 36.1% | -0.32 | 9.55 | 8.70 | 10.40 | — |
| — | 18.45 | 20.15 | 19.30 | +0.64 | 35.8% | 150 | 35.8% | -0.37 | 11.53 | 10.60 | 12.45 | — |
| — | 15.40 | 17.55 | 16.48 | +0.59 | 35.6% | 155 | 35.6% | -0.42 | 13.43 | 13.00 | 13.85 | — |
| — | 13.85 | 15.10 | 14.47 | +0.54 | 35.5% | 160 | 35.5% | -0.48 | 16.45 | 15.55 | 17.35 | — |
| — | 11.05 | 12.90 | 11.97 | +0.48 | 35.4% | 165 | 35.4% | -0.53 | 19.43 | 18.05 | 20.80 | — |
| — | 9.25 | 11.05 | 10.15 | +0.43 | 35.3% | 170 | 35.3% | -0.58 | 22.27 | 21.25 | 23.30 | — |
| — | 8.00 | 9.30 | 8.65 | +0.39 | 35.2% | 175 | 35.2% | -0.63 | 25.65 | 24.80 | 26.50 | — |
| — | 7.10 | 7.90 | 7.50 | +0.34 | 35.2% | 180 | 35.2% | -0.67 | 29.48 | 28.30 | 30.65 | — |
| — | 5.30 | 6.80 | 6.05 | +0.30 | 35.1% | 185 | — | — | 32.95 | 32.10 | 33.80 | — |
| — | 4.70 | 5.60 | 5.15 | +0.26 | 35.1% | 190 | 35.1% | -0.75 | 37.15 | 36.00 | 38.30 | — |
| — | 3.55 | 4.65 | 4.10 | +0.23 | 35.1% | 195 | 35.1% | -0.79 | 41.33 | 40.15 | 42.50 | — |
| — | 2.90 | 4.00 | 3.45 | +0.20 | 35.2% | 200 | 35.2% | -0.82 | 45.38 | 44.40 | 46.35 | — |
| — | 1.92 | 2.91 | 2.42 | +0.15 | 35.2% | 210 | 35.2% | -0.88 | 54.52 | 53.25 | 55.80 | — |
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.