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 | |
| — | 45.90 | 49.80 | 47.85 | +0.97 | 43.3% | 110 | 43.3% | -0.04 | 0.45 | 0.10 | 0.80 | — |
| — | 41.10 | 45.00 | 43.05 | +0.95 | 41.8% | 115 | 41.8% | -0.05 | 0.72 | 0.40 | 1.05 | — |
| — | 36.40 | 40.30 | 38.35 | +0.93 | 40.4% | 120 | 40.4% | -0.07 | 0.85 | 0.55 | 1.15 | — |
| — | 31.90 | 35.70 | 33.80 | +0.90 | 39.1% | 125 | 39.1% | -0.10 | 1.43 | 0.75 | 2.10 | — |
| — | 27.50 | 31.50 | 29.50 | +0.87 | 37.8% | 130 | 37.8% | -0.13 | 1.98 | 1.55 | 2.40 | — |
| — | 23.80 | 27.20 | 25.50 | +0.83 | 36.7% | 135 | 36.7% | -0.17 | 2.70 | 2.30 | 3.10 | — |
| — | 20.00 | 22.50 | 21.25 | +0.78 | 35.7% | 140 | 35.7% | -0.23 | 3.85 | 3.40 | 4.30 | — |
| — | 15.90 | 19.90 | 17.90 | +0.72 | 34.8% | 145 | 34.8% | -0.29 | 5.40 | 5.10 | 5.70 | — |
| — | 12.80 | 16.00 | 14.40 | +0.65 | 34.1% | 150 | 34.1% | -0.35 | 7.15 | 6.80 | 7.50 | — |
| — | 11.00 | 12.90 | 11.95 | +0.58 | 33.5% | 155 | 33.5% | -0.43 | 9.00 | 8.00 | 10.00 | — |
| — | 8.80 | 9.70 | 9.25 | +0.50 | 33.0% | 160 | 33.0% | -0.51 | 12.10 | 11.50 | 12.70 | — |
| — | 7.20 | 7.60 | 7.40 | +0.43 | 32.7% | 165 | 32.7% | -0.59 | 14.80 | 13.70 | 15.90 | — |
| — | 4.20 | 7.30 | 5.75 | +0.35 | 32.4% | 170 | 32.4% | -0.66 | 18.05 | 16.90 | 19.20 | — |
| — | 4.00 | 4.50 | 4.25 | +0.29 | 32.2% | 175 | 32.2% | -0.73 | 21.80 | 19.80 | 23.80 | — |
| — | 2.80 | 3.40 | 3.10 | +0.23 | 32.1% | 180 | 32.1% | -0.79 | 25.80 | 23.80 | 27.80 | — |
| — | 2.15 | 2.50 | 2.33 | +0.18 | 32.1% | 185 | 32.1% | -0.84 | 30.15 | 29.00 | 31.30 | — |
| — | 1.50 | 2.35 | 1.93 | +0.14 | 32.1% | 190 | 32.1% | -0.88 | 34.60 | 33.40 | 35.80 | — |
| — | 1.05 | 2.10 | 1.57 | +0.11 | 32.2% | 195 | 32.2% | -0.91 | 39.05 | 37.10 | 41.00 | — |
| — | 0.85 | 1.10 | 0.97 | +0.08 | 32.3% | 200 | 32.3% | -0.94 | 44.05 | 42.80 | 45.30 | — |
| — | 0.45 | 1.10 | 0.78 | +0.05 | 32.7% | 210 | 32.7% | -0.97 | 53.45 | 51.50 | 55.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 33.3% | 220 | 33.3% | -0.99 | 63.30 | 61.90 | 64.70 | — |
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.