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 | |
| — | 46.70 | 50.50 | 48.60 | +0.97 | 43.3% | 110 | 43.3% | -0.04 | 0.53 | 0.20 | 0.85 | — |
| — | 42.00 | 45.70 | 43.85 | +0.96 | 41.9% | 115 | 41.9% | -0.05 | 0.80 | 0.45 | 1.15 | — |
| — | 37.30 | 41.00 | 39.15 | +0.94 | 40.5% | 120 | 40.5% | -0.07 | 1.05 | 0.60 | 1.50 | — |
| — | 32.70 | 36.40 | 34.55 | +0.91 | 39.2% | 125 | 39.2% | -0.10 | 1.73 | 1.00 | 2.45 | — |
| — | 28.30 | 32.00 | 30.15 | +0.88 | 37.9% | 130 | 37.9% | -0.13 | 2.17 | 1.65 | 2.70 | — |
| 34 | 24.40 | 27.40 | 25.90 | +0.83 | 36.8% | 135 | 36.8% | -0.17 | 2.52 | 2.10 | 2.95 | 230 |
| 75 | 20.10 | 22.30 | 21.20 | +0.78 | 35.8% | 140 | 35.8% | -0.22 | 3.52 | 2.95 | 4.10 | 256 |
| — | 16.50 | 20.10 | 18.30 | +0.72 | 35.0% | 145 | 35.0% | -0.28 | 5.15 | 3.30 | 7.00 | — |
| — | 14.70 | 15.90 | 15.30 | +0.65 | 34.3% | 150 | 34.3% | -0.35 | 7.20 | 5.90 | 8.50 | — |
| — | 11.30 | 13.50 | 12.40 | +0.58 | 33.7% | 155 | 33.7% | -0.43 | 9.45 | 8.30 | 10.60 | — |
| — | 8.70 | 10.90 | 9.80 | +0.51 | 33.3% | 160 | 33.3% | -0.50 | 11.95 | 10.90 | 13.00 | — |
| — | 7.30 | 8.20 | 7.75 | +0.43 | 33.0% | 165 | 33.0% | -0.58 | 14.65 | 13.00 | 16.30 | — |
| — | 5.10 | 7.20 | 6.15 | +0.36 | 32.7% | 170 | 32.7% | -0.66 | 18.00 | 16.30 | 19.70 | — |
| — | 4.30 | 5.00 | 4.65 | +0.29 | 32.6% | 175 | 32.6% | -0.72 | 21.85 | 20.60 | 23.10 | — |
| — | 3.20 | 3.80 | 3.50 | +0.24 | 32.5% | 180 | 32.5% | -0.78 | 25.95 | 24.60 | 27.30 | — |
| — | 2.10 | 2.90 | 2.50 | +0.19 | 32.5% | 185 | 32.5% | -0.83 | 29.80 | 28.20 | 31.40 | — |
| — | 1.55 | 2.25 | 1.90 | +0.14 | 32.6% | 190 | 32.6% | -0.87 | 34.05 | 32.30 | 35.80 | — |
| — | 1.40 | 1.80 | 1.60 | +0.11 | 32.6% | 195 | 32.6% | -0.91 | 38.65 | 37.00 | 40.30 | — |
| — | 0.80 | 1.40 | 1.10 | +0.09 | 32.8% | 200 | 32.8% | -0.93 | 43.15 | 41.30 | 45.00 | — |
| — | 0.50 | 0.70 | 0.60 | +0.05 | 33.1% | 210 | 33.1% | -0.97 | 52.85 | 51.10 | 54.60 | — |
| — | 0.15 | 0.45 | 0.30 | +0.03 | 33.5% | 220 | 33.5% | -0.98 | 62.50 | 60.60 | 64.40 | — |
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.