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 | |
| — | 13.35 | 16.10 | 14.72 | +0.95 | 35.2% | 142 | 35.2% | -0.05 | — | — | 0.31 | — |
| — | 13.00 | 15.50 | 14.25 | +0.93 | 34.9% | 143 | 34.9% | -0.07 | — | — | 0.35 | — |
| — | 12.15 | 13.85 | 13.00 | +0.91 | 34.5% | 144 | 34.5% | -0.09 | — | — | 0.66 | — |
| — | 11.05 | 13.50 | 12.28 | +0.89 | 34.2% | 145 | 34.2% | -0.11 | 0.10 | 0.02 | 0.17 | — |
| — | 10.10 | 12.30 | 11.20 | +0.87 | 33.9% | 146 | 33.9% | -0.13 | — | — | 0.55 | — |
| — | 9.30 | 11.40 | 10.35 | +0.84 | 33.6% | 147 | 33.6% | -0.16 | — | — | 0.91 | — |
| — | 8.05 | 10.80 | 9.43 | +0.83 | 33.4% | 147.5 | 33.4% | -0.18 | 0.21 | 0.02 | 0.40 | — |
| — | 8.35 | 10.90 | 9.62 | +0.81 | 33.3% | 148 | 33.3% | -0.19 | 0.63 | 0.26 | 1.00 | — |
| — | 7.90 | 9.55 | 8.72 | +0.79 | 33.1% | 148.5 | 33.1% | -0.21 | 0.32 | 0.08 | 0.56 | — |
| — | 7.45 | 10.00 | 8.72 | +0.77 | 33.0% | 149 | 33.0% | -0.23 | 0.49 | 0.13 | 0.85 | — |
| — | 6.90 | 9.15 | 8.03 | +0.75 | 32.8% | 149.5 | 32.8% | -0.25 | 0.64 | 0.25 | 1.03 | — |
| — | 6.45 | 8.75 | 7.60 | +0.73 | 32.7% | 150 | 32.7% | -0.27 | 0.57 | 0.45 | 0.70 | — |
| — | 5.75 | 7.75 | 6.75 | +0.69 | 32.4% | 151 | 32.4% | -0.31 | 0.71 | 0.23 | 1.20 | — |
| — | 5.10 | 7.10 | 6.10 | +0.64 | 32.1% | 152 | 32.1% | -0.36 | 0.71 | 0.52 | 0.90 | — |
| — | 4.40 | 7.10 | 5.75 | +0.62 | 32.0% | 152.5 | 32.0% | -0.38 | 1.25 | 0.64 | 1.86 | — |
| — | 5.25 | 6.35 | 5.80 | +0.59 | 31.9% | 153 | 31.9% | -0.41 | 1.30 | 0.85 | 1.76 | — |
| — | 3.45 | 5.00 | 4.22 | +0.54 | 31.7% | 154 | 31.7% | -0.46 | 1.72 | 1.05 | 2.38 | — |
| — | 2.59 | 4.45 | 3.52 | +0.49 | 31.6% | 155 | 31.6% | -0.51 | 1.77 | 1.43 | 2.12 | — |
| — | 3.10 | 3.65 | 3.38 | +0.44 | 31.5% | 156 | 31.5% | -0.56 | 2.21 | 1.60 | 2.82 | — |
| — | 1.95 | 4.15 | 3.05 | +0.39 | 31.4% | 157 | 31.4% | -0.61 | 2.77 | 1.69 | 3.85 | — |
| — | 1.70 | 3.85 | 2.77 | +0.36 | 31.4% | 157.5 | 31.4% | -0.64 | 3.01 | 2.37 | 3.65 | — |
| — | 1.96 | 2.50 | 2.23 | +0.34 | 31.4% | 158 | 31.4% | -0.66 | 3.23 | 2.75 | 3.70 | — |
| — | 0.88 | 3.00 | 1.94 | +0.29 | 31.4% | 159 | 31.4% | -0.71 | 3.64 | 2.98 | 4.30 | — |
| — | 0.77 | 2.00 | 1.39 | +0.25 | 31.4% | 160 | 31.4% | -0.75 | 4.32 | 2.93 | 5.70 | — |
| — | 0.34 | 2.07 | 1.21 | +0.21 | 31.5% | 161 | 31.5% | -0.79 | 5.05 | 4.50 | 5.60 | — |
| — | 0.16 | 1.66 | 0.91 | — | — | 162 | 31.6% | -0.83 | 6.05 | 4.45 | 7.65 | — |
| — | 0.06 | 1.53 | 0.80 | +0.16 | 31.6% | 162.5 | 31.6% | -0.84 | 6.47 | 4.90 | 8.05 | — |
| — | 0.26 | 1.18 | 0.72 | +0.15 | 31.7% | 163 | 31.7% | -0.86 | 6.90 | 5.35 | 8.45 | — |
| — | 0.36 | 0.81 | 0.58 | +0.12 | 31.8% | 164 | 31.8% | -0.89 | 7.78 | 6.30 | 9.25 | — |
| — | 0.17 | 0.70 | 0.43 | +0.10 | 31.9% | 165 | 31.9% | -0.91 | 8.45 | 7.50 | 9.40 | — |
| — | 0.01 | 0.50 | 0.26 | +0.08 | 32.0% | 166 | 32.0% | -0.93 | 9.07 | 7.90 | 10.25 | — |
| — | 0.01 | 0.51 | 0.26 | +0.06 | 32.1% | 167 | 32.1% | -0.95 | 10.18 | 9.00 | 11.35 | — |
| — | 0.01 | 0.46 | 0.23 | +0.05 | 32.2% | 167.5 | 32.2% | -0.95 | 10.62 | 9.45 | 11.80 | — |
| — | 0.07 | 0.42 | 0.24 | +0.05 | 32.3% | 168 | 32.3% | -0.96 | 11.10 | 9.95 | 12.25 | — |
| — | — | 0.55 | — | +0.04 | 32.4% | 169 | 32.4% | -0.97 | 11.97 | 10.90 | 13.05 | — |
| — | — | 0.35 | — | +0.03 | 32.6% | 170 | 32.6% | -0.98 | 13.05 | 11.90 | 14.20 | — |
| — | — | 0.26 | — | +0.02 | 32.7% | 171 | 32.7% | -0.99 | 14.15 | 12.55 | 15.75 | — |
| — | — | 0.23 | — | +0.01 | 33.0% | 172.5 | 33.0% | -1.00 | 15.50 | 14.35 | 16.65 | — |
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.