Spot 157.35
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 17.55 | 16.12 | +0.83 | 34.6% | 142 | 34.6% | -0.17 | 1.03 | 0.52 | 1.55 | — |
| — | 13.80 | 16.70 | 15.25 | +0.81 | 34.4% | 143 | 34.4% | -0.19 | 1.18 | 0.73 | 1.63 | — |
| — | 13.55 | 15.90 | 14.72 | +0.79 | 34.3% | 144 | 35.3% | -0.21 | 1.40 | 0.88 | 1.91 | — |
| — | 13.05 | 15.25 | 14.15 | +0.77 | 34.2% | 145 | 34.2% | -0.23 | 1.71 | 1.13 | 2.28 | — |
| — | 11.90 | 14.25 | 13.07 | +0.75 | 34.0% | 146 | 34.0% | -0.25 | 1.85 | 1.20 | 2.50 | — |
| — | 11.30 | 13.60 | 12.45 | +0.73 | 33.9% | 147 | 33.9% | -0.27 | 2.06 | 1.49 | 2.64 | — |
| — | 10.50 | 12.85 | 11.68 | +0.70 | 33.8% | 148 | 33.8% | -0.30 | 2.35 | 1.78 | 2.93 | — |
| — | 9.45 | 12.45 | 10.95 | +0.69 | 33.7% | 148.5 | 33.7% | -0.31 | 2.32 | 1.79 | 2.85 | — |
| — | 9.80 | 12.10 | 10.95 | +0.68 | 33.7% | 149 | 33.7% | -0.32 | 2.51 | 1.92 | 3.10 | — |
| — | 9.40 | 11.75 | 10.57 | +0.67 | 33.6% | 149.5 | 33.6% | -0.34 | 2.69 | 2.24 | 3.15 | — |
| — | 9.05 | 11.40 | 10.22 | +0.65 | 33.5% | 150 | 33.5% | -0.35 | 2.81 | 1.88 | 3.75 | — |
| — | 8.35 | 10.75 | 9.55 | +0.63 | 33.4% | 151 | 33.4% | -0.37 | 3.21 | 2.68 | 3.75 | — |
| — | 7.65 | 10.25 | 8.95 | +0.60 | 33.3% | 152 | 33.3% | -0.40 | 3.46 | 2.83 | 4.10 | — |
| — | 7.35 | 9.95 | 8.65 | +0.59 | 33.3% | 152.5 | 33.3% | -0.42 | 3.77 | 3.15 | 4.40 | — |
| — | 7.05 | 8.75 | 7.90 | +0.57 | 33.2% | 153 | 33.2% | -0.43 | 3.73 | 2.90 | 4.55 | — |
| — | 6.40 | 8.15 | 7.28 | +0.55 | 33.1% | 154 | 33.1% | -0.46 | 4.47 | 3.70 | 5.25 | — |
| — | 5.80 | 8.55 | 7.17 | +0.52 | 33.0% | 155 | 33.0% | -0.49 | 4.58 | 3.60 | 5.55 | — |
| — | 5.15 | 7.10 | 6.12 | +0.49 | 32.9% | 156 | 32.9% | -0.51 | 5.08 | 4.00 | 6.15 | — |
| — | 4.65 | 6.40 | 5.53 | +0.46 | 32.8% | 157 | 32.8% | -0.54 | 5.58 | 4.85 | 6.30 | — |
| — | 4.35 | 6.45 | 5.40 | +0.45 | 32.8% | 157.5 | 32.8% | -0.56 | 6.00 | 5.05 | 6.95 | — |
| — | 4.15 | 5.85 | 5.00 | +0.44 | 32.7% | 158 | 32.7% | -0.57 | 6.05 | 4.75 | 7.35 | — |
| — | 3.85 | 5.50 | 4.67 | +0.41 | 32.7% | 159 | 32.7% | -0.60 | 6.90 | 5.95 | 7.85 | — |
| — | 3.50 | 5.80 | 4.65 | +0.38 | 32.6% | 160 | 32.6% | -0.62 | 7.15 | 5.90 | 8.40 | — |
| — | 3.15 | 4.95 | 4.05 | +0.36 | 32.5% | 161 | 32.5% | -0.65 | 7.62 | 6.20 | 9.05 | — |
| — | 2.50 | 4.95 | 3.73 | +0.33 | 32.4% | 162 | 32.4% | -0.68 | 8.32 | 7.10 | 9.55 | — |
| — | 2.69 | 4.15 | 3.42 | +0.32 | 32.4% | 162.5 | 32.4% | -0.69 | 8.65 | 7.45 | 9.85 | — |
| — | 2.34 | 4.20 | 3.27 | +0.31 | 32.4% | 163 | 32.4% | -0.70 | 8.95 | 7.75 | 10.15 | — |
| — | 2.19 | 3.40 | 2.79 | +0.28 | 32.3% | 164 | 32.3% | -0.72 | 9.57 | 8.30 | 10.85 | — |
| — | 1.99 | 3.20 | 2.60 | +0.26 | 32.3% | 165 | 32.3% | -0.75 | 10.28 | 9.05 | 11.50 | — |
| — | 1.66 | 2.79 | 2.23 | +0.24 | 32.2% | 166 | 32.2% | -0.77 | 10.93 | 9.60 | 12.25 | — |
| — | 1.62 | 2.69 | 2.15 | +0.22 | 32.2% | 167 | 32.2% | -0.79 | 11.75 | 10.55 | 12.95 | — |
| — | 0.85 | 1.83 | 1.34 | +0.17 | 32.1% | 170 | 32.1% | -0.84 | 14.05 | 12.75 | 15.35 | — |
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.