Spot 157.84
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 29.60 | 27.70 | +1.00 | 48.2% | 130 | 48.2% | +0.00 | — | — | 0.05 | — |
| — | 20.90 | 24.60 | 22.75 | +1.00 | 45.6% | 135 | 45.6% | -0.00 | — | — | 0.10 | — |
| — | 19.90 | 23.60 | 21.75 | — | — | 136 | — | — | — | — | 0.75 | — |
| — | 18.90 | 22.60 | 20.75 | +1.00 | 44.7% | 137 | 44.7% | -0.00 | — | — | 0.75 | — |
| — | 17.90 | 21.60 | 19.75 | +1.00 | 44.3% | 138 | 44.3% | -0.00 | — | — | 0.10 | — |
| — | 16.90 | 20.50 | 18.70 | +1.00 | 44.0% | 139 | 44.0% | -0.00 | — | — | 0.75 | — |
| — | 15.90 | 19.00 | 17.45 | +1.00 | 43.7% | 140 | 43.7% | -0.00 | — | — | 0.05 | — |
| — | 14.90 | 18.60 | 16.75 | +1.00 | 43.5% | 141 | 43.5% | -0.00 | — | — | 0.30 | — |
| — | 13.90 | 17.60 | 15.75 | +1.00 | 43.5% | 142 | 43.5% | -0.00 | — | — | 0.15 | — |
| — | 12.90 | 16.60 | 14.75 | +1.00 | 43.5% | 143 | 43.5% | -0.00 | — | — | 0.65 | — |
| — | 12.00 | 15.60 | 13.80 | +1.00 | 43.6% | 144 | 43.6% | -0.00 | — | — | 0.10 | — |
| — | 10.90 | 14.60 | 12.75 | +1.00 | 43.7% | 145 | 43.7% | -0.00 | — | — | 0.25 | — |
| — | 9.90 | 13.60 | 11.75 | +0.99 | 43.9% | 146 | 43.9% | -0.01 | — | — | 0.15 | — |
| — | 9.60 | 12.60 | 11.10 | +0.99 | 43.9% | 147 | 43.9% | -0.01 | — | — | 0.15 | — |
| — | 8.80 | 10.20 | 9.50 | +0.98 | 44.0% | 148 | 44.0% | -0.02 | — | — | 0.30 | — |
| — | 7.80 | 9.20 | 8.50 | +0.96 | 43.8% | 149 | 43.8% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 6.90 | 8.20 | 7.55 | +0.94 | 43.3% | 150 | 43.3% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 5.10 | 5.90 | 5.50 | +0.87 | 41.8% | 152.5 | 41.8% | -0.13 | 0.40 | 0.30 | 0.50 | — |
| — | 3.50 | 3.80 | 3.65 | +0.74 | 40.0% | 155 | 40.0% | -0.26 | 0.70 | 0.45 | 0.95 | — |
| — | 1.70 | 2.05 | 1.88 | +0.54 | 38.3% | 157.5 | 38.3% | -0.46 | 1.62 | 0.95 | 2.30 | — |
| — | 0.75 | 0.90 | 0.82 | +0.32 | 37.2% | 160 | 37.2% | -0.68 | 3.30 | 2.60 | 4.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.14 | 36.5% | 162.5 | 36.5% | -0.86 | 4.95 | 3.80 | 6.10 | — |
| — | — | 0.10 | — | +0.05 | 36.0% | 165 | 36.0% | -0.95 | 7.20 | 6.10 | 8.30 | — |
| — | — | 0.05 | — | +0.01 | 35.6% | 167.5 | 35.6% | -0.99 | 10.00 | 8.40 | 11.60 | — |
| — | — | 0.05 | — | +0.00 | 35.3% | 170 | 35.3% | -1.00 | 12.45 | 10.80 | 14.10 | — |
| — | — | 0.10 | — | +0.00 | 35.1% | 172.5 | 35.1% | -1.00 | 14.75 | 12.90 | 16.60 | — |
| — | — | 0.10 | — | +0.00 | 35.0% | 175 | 35.0% | -1.00 | 17.90 | 16.70 | 19.10 | — |
| — | — | 0.35 | — | +0.00 | 35.0% | 177.5 | 35.0% | -1.00 | 19.75 | 17.90 | 21.60 | — |
| — | — | 0.05 | — | +0.00 | 35.1% | 180 | 35.1% | -1.00 | 22.30 | 20.50 | 24.10 | — |
| — | — | 0.10 | — | +0.00 | 35.2% | 182.5 | 35.2% | -1.00 | 24.75 | 22.90 | 26.60 | — |
| — | — | 0.05 | — | +0.00 | 35.5% | 185 | 35.5% | -1.00 | 27.40 | 25.70 | 29.10 | — |
| — | — | 0.75 | — | +0.00 | 35.8% | 187.5 | 35.8% | -1.00 | 29.85 | 28.10 | 31.60 | — |
| — | — | 0.05 | — | +0.00 | 36.1% | 190 | 36.1% | -1.00 | 32.25 | 30.40 | 34.10 | — |
| — | — | 0.05 | — | +0.00 | 37.0% | 195 | 37.0% | -1.00 | 37.75 | 36.40 | 39.10 | — |
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.