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 | 29.35 | 27.65 | — | — | 131 | — | — | 0.85 | 0.79 | 0.91 | — |
| — | 24.95 | 27.50 | 26.23 | +0.91 | 48.3% | 133 | 48.3% | -0.09 | 1.00 | 0.96 | 1.05 | — |
| — | 22.30 | 25.70 | 24.00 | +0.89 | 47.5% | 135 | 47.5% | -0.11 | 1.19 | 1.12 | 1.26 | — |
| — | 21.70 | 23.35 | 22.52 | +0.87 | 46.7% | 137 | — | — | 1.39 | 1.33 | 1.45 | — |
| — | 20.90 | 21.70 | 21.30 | — | — | 138 | — | — | 1.52 | 1.47 | 1.58 | — |
| — | 18.95 | 20.25 | 19.60 | — | — | 140 | — | — | 1.81 | 1.76 | 1.86 | — |
| — | 18.20 | 19.60 | 18.90 | — | — | 141 | — | — | 1.99 | 1.92 | 2.06 | — |
| — | 15.25 | 17.90 | 16.57 | +0.79 | 44.8% | 143.5 | 44.8% | -0.21 | 2.48 | 2.41 | 2.56 | — |
| — | 14.50 | 16.80 | 15.65 | +0.78 | 44.6% | 144.5 | 44.6% | -0.23 | 2.72 | 2.64 | 2.80 | — |
| — | 13.75 | 16.00 | 14.88 | +0.76 | 44.5% | 145.5 | 44.5% | -0.24 | 3.27 | 2.89 | 3.65 | — |
| — | 14.25 | 15.75 | 15.00 | +0.75 | 44.4% | 146 | — | — | 3.40 | 2.99 | 3.80 | — |
| — | 13.20 | 15.50 | 14.35 | — | — | 146.5 | 44.3% | -0.26 | 3.25 | 3.10 | 3.40 | — |
| — | 13.65 | 14.80 | 14.22 | +0.73 | 44.2% | 147 | 44.2% | -0.27 | 3.38 | 3.25 | 3.50 | — |
| — | 12.30 | 14.35 | 13.32 | +0.73 | 44.2% | 147.5 | 44.2% | -0.28 | 3.55 | 3.45 | 3.65 | — |
| — | 12.80 | 14.20 | 13.50 | +0.72 | 44.1% | 148 | 44.1% | -0.28 | 3.67 | 3.55 | 3.80 | — |
| — | 12.60 | 13.35 | 12.97 | +0.71 | 44.1% | 148.5 | 44.1% | -0.29 | 3.85 | 3.70 | 4.00 | — |
| — | 11.30 | 13.45 | 12.38 | +0.70 | 44.0% | 149 | 44.0% | -0.30 | 4.08 | 3.95 | 4.20 | — |
| — | 11.00 | 12.45 | 11.72 | +0.69 | 44.0% | 149.5 | 44.0% | -0.31 | 4.17 | 4.05 | 4.30 | — |
| — | 11.65 | 12.90 | 12.28 | +0.68 | 44.0% | 150 | 44.0% | -0.32 | 4.38 | 4.30 | 4.45 | — |
| — | 11.00 | 12.10 | 11.55 | +0.66 | 44.0% | 151 | 44.0% | -0.34 | 4.75 | 4.60 | 4.90 | — |
| — | 10.40 | 11.50 | 10.95 | +0.64 | 44.0% | 152 | 44.0% | -0.36 | 5.15 | 5.05 | 5.25 | — |
| — | 10.20 | 11.20 | 10.70 | +0.63 | 44.0% | 152.5 | 44.0% | -0.37 | 5.80 | 5.20 | 6.40 | — |
| — | 9.90 | 10.85 | 10.38 | +0.62 | 44.0% | 153 | 44.0% | -0.38 | 5.58 | 5.40 | 5.75 | — |
| — | 9.40 | 10.40 | 9.90 | +0.60 | 44.0% | 154 | 44.0% | -0.40 | 5.97 | 5.85 | 6.10 | — |
| — | 8.85 | 9.80 | 9.32 | +0.58 | 44.1% | 155 | 44.1% | -0.42 | 6.45 | 6.30 | 6.60 | — |
| — | 8.15 | 9.00 | 8.57 | +0.56 | 44.1% | 156 | 44.1% | -0.44 | 6.95 | 6.80 | 7.10 | — |
| — | 7.90 | 8.95 | 8.43 | +0.54 | 44.2% | 157 | 44.2% | -0.46 | 7.45 | 7.30 | 7.60 | — |
| — | 7.55 | 7.90 | 7.72 | +0.52 | 44.3% | 158 | 44.3% | -0.48 | 7.92 | 7.65 | 8.20 | — |
| — | 7.05 | 7.40 | 7.22 | +0.50 | 44.5% | 159 | 44.5% | -0.50 | 8.55 | 8.40 | 8.70 | — |
| — | 6.60 | 7.00 | 6.80 | +0.48 | 44.6% | 160 | 44.6% | -0.52 | 9.07 | 8.75 | 9.40 | — |
| — | 6.25 | 6.55 | 6.40 | +0.46 | 44.7% | 161 | 44.7% | -0.54 | 9.80 | 9.20 | 10.40 | — |
| — | 5.10 | 6.20 | 5.65 | +0.44 | 44.9% | 162 | 44.9% | -0.56 | 10.72 | 10.00 | 11.45 | — |
| — | — | — | — | +0.42 | 45.1% | 163 | 45.1% | -0.58 | — | — | — | — |
| — | — | — | — | +0.41 | 45.3% | 164 | 45.3% | -0.60 | — | — | — | — |
| — | 4.90 | 5.20 | 5.05 | +0.39 | 45.5% | 165 | 45.5% | -0.61 | 12.30 | 11.90 | 12.70 | — |
| — | — | — | — | +0.37 | 45.7% | 166 | 45.7% | -0.63 | — | — | — | — |
| — | 3.65 | 4.45 | 4.05 | +0.31 | 46.6% | 170 | 46.6% | -0.70 | 16.10 | 15.85 | 16.35 | — |
| — | 2.75 | 2.94 | 2.85 | +0.24 | 48.0% | 175 | 48.0% | -0.76 | 20.70 | 19.85 | 21.55 | — |
| — | 2.08 | 2.27 | 2.17 | +0.19 | 49.5% | 180 | 49.5% | -0.82 | 24.52 | 23.65 | 25.40 | — |
| — | 1.63 | 1.76 | 1.70 | +0.15 | 51.0% | 185 | 51.0% | -0.86 | 28.65 | 27.75 | 29.55 | — |
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.