Spot 157.32
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.95 | 26.85 | 26.40 | +1.00 | 94.6% | 131 | 94.6% | -0.00 | — | — | 0.01 | — |
| — | 24.05 | 24.60 | 24.32 | +1.00 | 106.5% | 133 | 106.5% | -0.00 | — | — | 0.13 | — |
| — | 22.00 | 23.15 | 22.57 | +1.00 | 111.6% | 135 | 111.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 20.00 | 21.50 | 20.75 | +0.99 | 107.3% | 137 | 107.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.00 | 19.80 | 19.40 | +0.99 | 102.3% | 138 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 17.10 | 17.55 | 17.32 | +0.99 | 90.3% | 140 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 16.00 | 17.25 | 16.62 | +0.99 | 84.4% | 141 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 13.10 | 15.65 | 14.38 | — | — | 143.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 12.65 | 13.05 | 12.85 | — | — | 144.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 11.05 | 11.65 | 11.35 | +0.99 | 65.6% | 146 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 10.10 | 10.60 | 10.35 | — | — | 147 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 9.20 | 9.60 | 9.40 | — | — | 148 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 8.00 | 8.70 | 8.35 | — | — | 149 | 57.3% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 7.25 | 7.60 | 7.42 | +0.96 | 54.3% | 150 | 54.3% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 6.30 | 6.70 | 6.50 | — | — | 151 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 5.30 | 5.65 | 5.47 | — | — | 152 | — | — | 0.17 | 0.16 | 0.17 | — |
| — | 4.65 | 5.95 | 5.30 | — | — | 152.5 | — | — | 0.20 | 0.19 | 0.22 | — |
| — | 3.85 | 5.00 | 4.42 | — | — | 153 | 46.1% | -0.12 | 0.23 | 0.23 | 0.24 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 154 | — | — | 0.38 | 0.33 | 0.42 | — |
| — | 2.71 | 2.99 | 2.85 | — | — | 155 | 42.8% | -0.25 | 0.54 | 0.50 | 0.57 | — |
| — | 2.11 | 2.23 | 2.17 | — | — | 156 | — | — | 0.84 | 0.80 | 0.88 | — |
| — | 1.48 | 1.68 | 1.58 | — | — | 157 | — | — | 1.23 | 1.19 | 1.27 | — |
| — | 1.07 | 1.35 | 1.21 | — | — | 157.5 | 41.7% | -0.52 | 1.44 | 1.38 | 1.50 | — |
| — | 1.02 | 1.12 | 1.07 | +0.43 | 41.7% | 158 | 41.7% | -0.57 | 1.72 | 1.61 | 1.83 | — |
| — | 0.68 | 0.83 | 0.76 | +0.32 | 41.9% | 159 | 41.9% | -0.68 | 2.40 | 2.30 | 2.50 | — |
| — | 0.44 | 0.50 | 0.47 | +0.24 | 42.9% | 160 | 42.9% | -0.77 | 3.17 | 3.00 | 3.35 | — |
| — | 0.28 | 0.33 | 0.30 | +0.16 | 43.9% | 161 | 43.9% | -0.84 | 3.77 | 3.25 | 4.30 | — |
| — | 0.19 | 0.22 | 0.20 | +0.11 | 44.7% | 162 | 44.7% | -0.89 | 4.28 | 3.35 | 5.20 | — |
| — | 0.12 | 0.16 | 0.14 | +0.07 | 46.1% | 163 | 46.1% | -0.93 | 5.55 | 4.75 | 6.35 | — |
| — | 0.08 | 0.11 | 0.10 | +0.05 | 48.2% | 164 | 48.2% | -0.95 | 6.55 | 6.05 | 7.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 50.7% | 165 | 50.7% | -0.97 | 7.92 | 7.10 | 8.75 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 53.6% | 166 | 53.6% | -0.97 | 8.45 | 7.75 | 9.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 56.8% | 167 | 56.8% | -0.98 | 9.50 | 8.80 | 10.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 60.1% | 168 | 60.1% | -0.98 | 10.40 | 9.65 | 11.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 63.5% | 169 | 63.5% | -0.99 | 11.47 | 10.70 | 12.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 66.9% | 170 | 66.9% | -0.99 | 12.57 | 12.20 | 12.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 70.2% | 171 | 70.2% | -0.99 | 13.38 | 12.70 | 14.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 73.2% | 172 | 73.2% | -0.99 | 14.45 | 13.75 | 15.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 78.8% | 175 | 78.8% | -1.00 | 17.50 | 17.05 | 17.95 | — |
| — | — | 0.01 | — | +0.00 | 75.1% | 180 | 75.1% | -1.00 | 22.62 | 21.15 | 24.10 | — |
| — | — | 0.03 | — | +0.00 | 68.9% | 185 | 68.9% | -1.00 | 27.20 | 26.05 | 28.35 | — |
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.