Spot 157.09
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.70 | 28.00 | 26.85 | +1.00 | 49.7% | 130 | 49.7% | +0.00 | — | — | 0.05 | — |
| — | 20.10 | 23.80 | 21.95 | +1.00 | 46.8% | 135 | 46.8% | +0.00 | — | — | 0.10 | — |
| — | 19.50 | 22.00 | 20.75 | +1.00 | 46.3% | 136 | 46.3% | +0.00 | — | — | 0.95 | — |
| — | 18.60 | 21.00 | 19.80 | +1.00 | 45.7% | 137 | 45.7% | +0.00 | — | — | 0.95 | — |
| — | 17.70 | 20.00 | 18.85 | +1.00 | 45.2% | 138 | 45.2% | +0.00 | — | — | 0.30 | — |
| — | 16.70 | 19.00 | 17.85 | +1.00 | 44.7% | 139 | 44.7% | +0.00 | — | — | 0.95 | — |
| — | 15.60 | 18.80 | 17.20 | +1.00 | 44.2% | 140 | 44.2% | +0.00 | — | — | 0.05 | — |
| — | 14.60 | 17.00 | 15.80 | +1.00 | 43.7% | 141 | 43.7% | -0.00 | — | — | 0.75 | — |
| — | 13.10 | 17.20 | 15.15 | +1.00 | 43.2% | 142 | 43.2% | -0.00 | — | — | 0.75 | — |
| — | 12.10 | 16.20 | 14.15 | +1.00 | 42.7% | 143 | 42.7% | -0.00 | — | — | 0.75 | — |
| — | 11.30 | 14.00 | 12.65 | +1.00 | 42.3% | 144 | 42.3% | -0.00 | — | — | 0.75 | — |
| — | 10.30 | 13.00 | 11.65 | +1.00 | 41.8% | 145 | 41.8% | -0.00 | — | — | 0.15 | — |
| — | 9.60 | 12.00 | 10.80 | +1.00 | 41.4% | 146 | 41.4% | -0.00 | — | — | 0.10 | — |
| — | 8.50 | 11.00 | 9.75 | +1.00 | 41.0% | 147 | 41.0% | -0.00 | — | — | 0.10 | — |
| — | 7.70 | 10.00 | 8.85 | +1.00 | 40.6% | 148 | 40.6% | -0.00 | — | — | 0.10 | — |
| — | 6.80 | 8.70 | 7.75 | +0.99 | 40.2% | 149 | 40.2% | -0.01 | — | — | 0.10 | — |
| — | 6.10 | 7.70 | 6.90 | +0.99 | 39.9% | 150 | 39.9% | -0.01 | — | — | 0.20 | — |
| — | 3.90 | 5.80 | 4.85 | +0.93 | 39.1% | 152.5 | 39.1% | -0.07 | 0.25 | 0.10 | 0.40 | — |
| — | 1.85 | 3.00 | 2.42 | +0.75 | 38.6% | 155 | 38.6% | -0.25 | 0.50 | 0.20 | 0.80 | — |
| — | 0.85 | 1.70 | 1.27 | +0.46 | 38.7% | 157.5 | 38.7% | -0.54 | 1.85 | 1.25 | 2.45 | — |
| — | 0.20 | 0.50 | 0.35 | +0.19 | 39.1% | 160 | 39.1% | -0.81 | 3.25 | 3.00 | 3.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 39.9% | 162.5 | 39.9% | -0.94 | 5.70 | 4.60 | 6.80 | — |
| — | — | 0.15 | — | +0.01 | 39.9% | 165 | 39.9% | -0.99 | 8.30 | 7.10 | 9.50 | — |
| — | — | 0.30 | — | +0.00 | 37.7% | 167.5 | 37.7% | -1.00 | 10.80 | 9.60 | 12.00 | — |
| — | — | 0.05 | — | — | — | 170 | — | — | 13.30 | 12.10 | 14.50 | — |
| — | — | 0.10 | — | — | — | 172.5 | 35.8% | -1.00 | 15.55 | 13.70 | 17.40 | — |
| — | — | 0.05 | — | +0.00 | 35.7% | 175 | 35.7% | -1.00 | 18.30 | 17.10 | 19.50 | — |
| — | — | 0.50 | — | +0.00 | 35.8% | 177.5 | 35.8% | -1.00 | 20.55 | 18.70 | 22.40 | — |
| — | — | 0.05 | — | +0.00 | 36.0% | 180 | 36.0% | -1.00 | 23.40 | 22.00 | 24.80 | — |
| — | — | 0.10 | — | +0.00 | 36.3% | 182.5 | 36.3% | -1.00 | 25.55 | 23.70 | 27.40 | — |
| — | — | 0.05 | — | +0.00 | 36.6% | 185 | — | — | 28.45 | 27.10 | 29.80 | — |
| — | — | 2.15 | — | +0.00 | 37.1% | 187.5 | 37.1% | -1.00 | 30.55 | 28.70 | 32.40 | — |
| — | — | 0.05 | — | +0.00 | 37.5% | 190 | 37.5% | -1.00 | 33.50 | 32.10 | 34.90 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 195 | — | — | 38.35 | 36.90 | 39.80 | — |
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.