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 | |
| — | 30.55 | 33.90 | 32.23 | +0.99 | 66.0% | 125.5 | 66.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 28.65 | 31.90 | 30.27 | +0.99 | 63.9% | 127.5 | 63.9% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 26.60 | 29.85 | 28.23 | +0.99 | 62.1% | 129.5 | 62.1% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 25.10 | 28.45 | 26.77 | +0.98 | 60.9% | 131 | 60.9% | -0.02 | 0.20 | 0.08 | 0.32 | — |
| — | 24.15 | 25.00 | 24.57 | +0.98 | 59.3% | 133 | 59.3% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 22.15 | 23.10 | 22.62 | +0.97 | 57.6% | 135 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | 19.25 | 22.00 | 20.62 | — | — | 137 | 55.4% | -0.04 | 0.21 | 0.18 | 0.24 | — |
| — | 18.25 | 21.15 | 19.70 | +0.95 | 54.4% | 138 | 54.4% | -0.05 | 0.23 | 0.22 | 0.25 | — |
| — | 17.45 | 18.30 | 17.88 | +0.94 | 52.2% | 140 | 52.2% | -0.06 | 0.29 | 0.26 | 0.33 | — |
| — | 15.85 | 17.95 | 16.90 | +0.93 | 51.2% | 141 | 51.2% | -0.07 | 0.34 | 0.31 | 0.38 | — |
| — | 13.95 | 17.30 | 15.62 | +0.92 | 49.7% | 142.5 | 49.7% | -0.08 | 0.42 | 0.39 | 0.46 | — |
| — | 14.05 | 15.40 | 14.72 | +0.91 | 48.7% | 143.5 | 48.7% | -0.09 | 0.50 | 0.46 | 0.54 | — |
| — | 12.95 | 14.10 | 13.53 | +0.90 | 47.8% | 144.5 | 47.8% | -0.10 | 0.56 | 0.52 | 0.61 | — |
| — | 11.80 | 12.55 | 12.18 | +0.87 | 46.5% | 146 | 46.5% | -0.13 | 0.70 | 0.65 | 0.75 | — |
| — | 10.85 | 11.70 | 11.28 | +0.86 | 45.7% | 147 | 45.7% | -0.14 | 0.82 | 0.76 | 0.88 | — |
| — | 9.90 | 10.90 | 10.40 | +0.83 | 44.9% | 148 | 44.9% | -0.17 | 1.00 | 0.92 | 1.09 | — |
| — | 9.15 | 10.15 | 9.65 | +0.81 | 44.2% | 149 | 44.2% | -0.19 | 1.13 | 1.09 | 1.17 | — |
| — | 8.50 | 8.95 | 8.72 | +0.78 | 43.6% | 150 | 43.6% | -0.22 | 1.33 | 1.27 | 1.39 | — |
| — | 7.80 | 8.10 | 7.95 | +0.76 | 43.0% | 151 | 43.0% | -0.24 | 1.59 | 1.44 | 1.74 | — |
| — | 7.05 | 7.35 | 7.20 | +0.72 | 42.5% | 152 | 42.5% | -0.28 | 1.76 | 1.70 | 1.82 | — |
| — | 6.30 | 6.75 | 6.53 | +0.69 | 42.1% | 153 | 42.1% | -0.31 | 2.06 | 1.98 | 2.13 | — |
| — | 5.50 | 6.05 | 5.78 | +0.65 | 41.8% | 154 | 41.8% | -0.35 | 2.40 | 2.33 | 2.46 | — |
| — | 5.10 | 5.45 | 5.28 | +0.61 | 41.5% | 155 | 41.5% | -0.39 | 2.78 | 2.71 | 2.85 | — |
| — | 4.45 | 5.00 | 4.72 | +0.57 | 41.4% | 156 | 41.4% | -0.43 | 3.27 | 3.10 | 3.45 | — |
| — | 3.95 | 4.20 | 4.08 | +0.53 | 41.3% | 157 | 41.3% | -0.47 | 3.70 | 3.60 | 3.80 | — |
| — | 3.65 | 4.05 | 3.85 | +0.51 | 41.3% | 157.5 | 41.3% | -0.49 | 3.90 | 3.80 | 4.00 | — |
| — | 3.45 | 3.70 | 3.58 | +0.49 | 41.3% | 158 | 41.3% | -0.51 | 4.22 | 4.10 | 4.35 | — |
| — | 3.05 | 3.30 | 3.17 | +0.45 | 41.4% | 159 | 41.4% | -0.55 | 4.67 | 4.40 | 4.95 | — |
| — | 2.68 | 2.86 | 2.77 | +0.41 | 41.6% | 160 | 41.6% | -0.59 | 5.33 | 5.05 | 5.60 | — |
| — | 2.34 | 2.50 | 2.42 | +0.37 | 41.9% | 161 | 41.9% | -0.63 | 5.88 | 5.60 | 6.15 | — |
| — | 2.06 | 2.18 | 2.12 | +0.34 | 42.2% | 162 | 42.2% | -0.67 | 6.58 | 6.20 | 6.95 | — |
| — | 1.75 | 1.92 | 1.83 | +0.30 | 42.6% | 163 | 42.6% | -0.70 | 7.35 | 7.00 | 7.70 | — |
| — | 1.56 | 1.69 | 1.62 | +0.27 | 43.0% | 164 | 43.0% | -0.73 | 8.07 | 7.65 | 8.50 | — |
| — | 1.36 | 1.48 | 1.42 | +0.25 | 43.5% | 165 | 43.5% | -0.76 | 8.95 | 8.55 | 9.35 | — |
| — | 1.20 | 1.30 | 1.25 | +0.22 | 44.1% | 166 | 44.1% | -0.78 | 9.62 | 9.05 | 10.20 | — |
| — | 1.05 | 1.26 | 1.16 | +0.20 | 44.7% | 167 | 44.7% | -0.81 | 10.65 | 9.90 | 11.40 | — |
| — | 0.89 | 1.01 | 0.95 | +0.18 | 45.3% | 168 | 45.3% | -0.83 | 11.35 | 10.55 | 12.15 | — |
| — | 0.82 | 0.89 | 0.85 | +0.16 | 46.0% | 169 | 46.0% | -0.84 | 12.28 | 11.55 | 13.00 | — |
| — | 0.70 | 0.79 | 0.74 | +0.14 | 46.7% | 170 | 46.7% | -0.86 | 13.15 | 12.60 | 13.70 | — |
| — | 0.44 | 0.90 | 0.67 | +0.13 | 47.4% | 171 | 47.4% | -0.88 | 14.30 | 13.30 | 15.30 | — |
| — | 0.36 | 0.65 | 0.51 | +0.12 | 48.1% | 172 | 48.1% | -0.89 | 15.10 | 14.30 | 15.90 | — |
| — | 0.53 | 0.61 | 0.57 | +0.11 | 48.5% | 172.5 | 48.5% | -0.89 | 15.45 | 14.65 | 16.25 | — |
| — | 0.47 | 0.57 | 0.52 | +0.10 | 48.9% | 173 | 48.9% | -0.90 | 16.48 | 15.30 | 17.65 | — |
| — | 0.44 | 0.53 | 0.48 | +0.09 | 49.6% | 174 | 49.6% | -0.91 | 17.32 | 16.10 | 18.55 | — |
| — | 0.37 | 0.47 | 0.42 | +0.08 | 50.4% | 175 | 50.4% | -0.92 | 18.12 | 17.10 | 19.15 | — |
| — | 0.31 | 0.43 | 0.37 | +0.08 | 51.2% | 176 | 51.2% | -0.93 | 19.10 | 17.75 | 20.45 | — |
| — | 0.25 | 0.37 | 0.31 | +0.07 | 52.3% | 177.5 | 52.3% | -0.94 | 20.55 | 19.20 | 21.90 | — |
| — | 0.23 | 0.29 | 0.26 | +0.05 | 54.3% | 180 | 54.3% | -0.95 | 22.85 | 21.85 | 23.85 | — |
| — | 0.17 | 0.18 | 0.17 | +0.03 | 58.2% | 185 | 58.2% | -0.97 | 27.55 | 26.75 | 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.