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 | 28.10 | 26.90 | — | — | 130 | — | — | — | — | 1.05 | — |
| — | 20.60 | 23.10 | 21.85 | — | — | 135 | 46.0% | -0.01 | — | — | 0.30 | — |
| — | 19.60 | 22.10 | 20.85 | — | — | 136 | — | — | — | — | 1.20 | — |
| — | 18.60 | 21.20 | 19.90 | — | — | 137 | — | — | — | — | 2.15 | — |
| — | 17.40 | 20.20 | 18.80 | — | — | 138 | — | — | — | — | 0.85 | — |
| — | 16.50 | 19.20 | 17.85 | — | — | 139 | — | — | — | — | 1.60 | — |
| — | 15.80 | 18.20 | 17.00 | — | — | 140 | 42.9% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 14.60 | 17.30 | 15.95 | +0.96 | 42.4% | 141 | 42.4% | -0.04 | — | — | 0.75 | — |
| — | 13.50 | 17.20 | 15.35 | +0.95 | 41.8% | 142 | 41.8% | -0.05 | — | — | 1.60 | — |
| — | 12.90 | 15.30 | 14.10 | +0.94 | 41.2% | 143 | 41.2% | -0.06 | 0.47 | 0.05 | 0.90 | — |
| — | 11.80 | 14.40 | 13.10 | +0.93 | 40.7% | 144 | 40.7% | -0.07 | 0.38 | 0.15 | 0.60 | — |
| — | 11.10 | 13.20 | 12.15 | +0.92 | 40.1% | 145 | — | — | 0.40 | 0.20 | 0.60 | — |
| — | 10.20 | 12.50 | 11.35 | +0.90 | 39.6% | 146 | 39.6% | -0.10 | 0.38 | 0.20 | 0.55 | — |
| — | 9.30 | 11.60 | 10.45 | +0.88 | 39.1% | 147 | 39.1% | -0.12 | — | — | 1.00 | — |
| — | 8.70 | 10.70 | 9.70 | — | — | 148 | — | — | — | — | 1.10 | — |
| — | 7.50 | 9.90 | 8.70 | — | — | 149 | 38.1% | -0.16 | 0.78 | 0.20 | 1.35 | — |
| — | 6.90 | 8.50 | 7.70 | +0.81 | 37.6% | 150 | 37.6% | -0.19 | 0.72 | 0.30 | 1.15 | — |
| — | 4.60 | 6.40 | 5.50 | +0.72 | 36.5% | 152.5 | 36.5% | -0.28 | 1.27 | 0.60 | 1.95 | — |
| — | 3.90 | 5.00 | 4.45 | +0.62 | 35.7% | 155 | 35.7% | -0.38 | 2.23 | 1.65 | 2.80 | — |
| — | 2.60 | 4.20 | 3.40 | +0.50 | 35.0% | 157.5 | 35.0% | -0.50 | 3.25 | 1.90 | 4.60 | — |
| — | 1.60 | 2.05 | 1.82 | +0.38 | 34.4% | 160 | 34.4% | -0.63 | 4.85 | 3.70 | 6.00 | — |
| — | 0.90 | 1.50 | 1.20 | +0.26 | 33.9% | 162.5 | 33.9% | -0.74 | 6.30 | 5.70 | 6.90 | — |
| — | 0.10 | 0.75 | 0.42 | +0.17 | 33.6% | 165 | 33.6% | -0.83 | 8.85 | 7.80 | 9.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.11 | 33.2% | 167.5 | 33.2% | -0.90 | 10.60 | 9.70 | 11.50 | — |
| — | 0.15 | 0.40 | 0.28 | +0.06 | 33.0% | 170 | 33.0% | -0.95 | 13.30 | 11.70 | 14.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 32.9% | 172.5 | 32.9% | -0.98 | 15.80 | 14.60 | 17.00 | — |
| — | — | 0.25 | — | +0.01 | 32.8% | 175 | 32.8% | -1.00 | 18.25 | 17.10 | 19.40 | — |
| — | — | 0.35 | — | +0.01 | 32.9% | 177.5 | 32.9% | -1.00 | 20.55 | 18.50 | 22.60 | — |
| — | — | 0.20 | — | +0.00 | 33.0% | 180 | 33.0% | -1.00 | 23.30 | 22.10 | 24.50 | — |
| — | — | 0.15 | — | +0.00 | 33.2% | 182.5 | 33.2% | -1.00 | 25.95 | 24.60 | 27.30 | — |
| — | — | 0.75 | — | +0.00 | 33.5% | 185 | 33.5% | -1.00 | 28.00 | 26.00 | 30.00 | — |
| — | — | 1.15 | — | +0.00 | 33.9% | 187.5 | 33.9% | -1.00 | 30.50 | 28.50 | 32.50 | — |
| — | — | 0.50 | — | +0.00 | 34.4% | 190 | 34.4% | -1.00 | 33.00 | 31.00 | 35.00 | — |
| — | — | 0.45 | — | +0.00 | 34.9% | 192.5 | 34.9% | -1.00 | 35.55 | 33.60 | 37.50 | — |
| — | — | 2.15 | — | +0.00 | 35.5% | 195 | 35.5% | -1.00 | 38.00 | 36.00 | 40.00 | — |
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.