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 | |
| — | 26.00 | 29.70 | 27.85 | +1.00 | 48.4% | 130 | 48.4% | -0.00 | — | — | 2.15 | — |
| — | 21.10 | 24.80 | 22.95 | +0.99 | 45.2% | 135 | 45.2% | -0.01 | — | — | 0.15 | — |
| — | 20.10 | 23.80 | 21.95 | +0.99 | 44.6% | 136 | 44.6% | -0.01 | — | — | 0.35 | — |
| — | 19.10 | 22.80 | 20.95 | +0.98 | 44.0% | 137 | 44.0% | -0.02 | — | — | 0.35 | — |
| — | 18.10 | 21.80 | 19.95 | +0.98 | 43.4% | 138 | 43.4% | -0.02 | — | — | 0.35 | — |
| — | 17.10 | 20.80 | 18.95 | +0.97 | 42.8% | 139 | 42.8% | -0.03 | — | — | 0.40 | — |
| — | 16.10 | 19.90 | 18.00 | +0.97 | 42.2% | 140 | 42.2% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 15.20 | 18.90 | 17.05 | +0.96 | 41.7% | 141 | 41.7% | -0.04 | — | — | 0.35 | — |
| — | 14.20 | 17.90 | 16.05 | +0.95 | 41.1% | 142 | 41.1% | -0.05 | — | — | 2.05 | — |
| — | 13.70 | 17.00 | 15.35 | +0.94 | 40.6% | 143 | 40.6% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 12.80 | 16.00 | 14.40 | +0.93 | 40.1% | 144 | 40.1% | -0.07 | 0.20 | 0.05 | 0.35 | — |
| — | 11.90 | 15.10 | 13.50 | +0.92 | 39.6% | 145 | 39.6% | -0.08 | 0.33 | 0.25 | 0.40 | — |
| — | 11.00 | 14.20 | 12.60 | +0.90 | 39.1% | 146 | 39.1% | -0.10 | 0.42 | 0.20 | 0.65 | — |
| — | 10.20 | 12.70 | 11.45 | +0.89 | 38.6% | 147 | 38.6% | -0.11 | 0.40 | 0.20 | 0.60 | — |
| — | 9.10 | 11.80 | 10.45 | +0.87 | 38.1% | 148 | 38.1% | -0.13 | 0.53 | 0.30 | 0.75 | — |
| — | 8.30 | 10.40 | 9.35 | +0.84 | 37.7% | 149 | 37.7% | -0.16 | 0.53 | 0.15 | 0.90 | — |
| — | 7.60 | 9.00 | 8.30 | +0.82 | 37.3% | 150 | 37.3% | -0.18 | 0.70 | 0.35 | 1.05 | — |
| — | 6.40 | 7.20 | 6.80 | +0.74 | 36.3% | 152.5 | 36.3% | -0.26 | 1.15 | 0.70 | 1.60 | — |
| — | 4.30 | 5.80 | 5.05 | +0.64 | 35.4% | 155 | 35.4% | -0.36 | 1.98 | 0.85 | 3.10 | — |
| — | 3.50 | 3.90 | 3.70 | +0.53 | 34.6% | 157.5 | 34.6% | -0.47 | 3.05 | 1.70 | 4.40 | — |
| — | 2.10 | 2.85 | 2.48 | +0.42 | 33.9% | 160 | 33.9% | -0.59 | 4.30 | 3.00 | 5.60 | — |
| — | 1.25 | 2.20 | 1.73 | +0.30 | 33.4% | 162.5 | 33.4% | -0.70 | 6.10 | 4.70 | 7.50 | — |
| — | 0.70 | 1.00 | 0.85 | +0.21 | 32.9% | 165 | 32.9% | -0.80 | 8.05 | 6.80 | 9.30 | — |
| — | 0.25 | 1.05 | 0.65 | +0.13 | 32.5% | 167.5 | 32.5% | -0.88 | 9.90 | 8.30 | 11.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.08 | 32.3% | 170 | 32.3% | -0.93 | 12.30 | 11.10 | 13.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 32.1% | 172.5 | 32.1% | -0.97 | 14.85 | 13.00 | 16.70 | — |
| — | — | 0.10 | — | +0.02 | 32.0% | 175 | 32.0% | -0.99 | 17.35 | 16.00 | 18.70 | — |
| — | — | 0.95 | — | +0.01 | 32.0% | 177.5 | 32.0% | -1.00 | 19.85 | 18.00 | 21.70 | — |
| — | — | 0.10 | — | +0.00 | 32.1% | 180 | 32.1% | -1.00 | 22.30 | 20.40 | 24.20 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 182.5 | 32.3% | -1.00 | 24.75 | 22.90 | 26.60 | — |
| — | — | 1.35 | — | +0.00 | 32.6% | 185 | 32.6% | -1.00 | 27.50 | 25.80 | 29.20 | — |
| — | — | 1.40 | — | +0.00 | 33.0% | 187.5 | 33.0% | -1.00 | 29.90 | 28.10 | 31.70 | — |
| — | — | 0.50 | — | +0.00 | 33.4% | 190 | 33.4% | -1.00 | 32.35 | 30.50 | 34.20 | — |
| — | — | 0.45 | — | +0.00 | 33.9% | 192.5 | 33.9% | -1.00 | 34.85 | 33.00 | 36.70 | — |
| — | — | 1.40 | — | +0.00 | 34.5% | 195 | 34.5% | -1.00 | 37.25 | 35.40 | 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.