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 | |
| — | 13.70 | 16.40 | 15.05 | +0.90 | 34.1% | 142 | 34.1% | -0.10 | 0.19 | 0.01 | 0.37 | — |
| — | 13.50 | 15.55 | 14.53 | +0.88 | 33.9% | 143 | 33.9% | -0.12 | 0.47 | 0.16 | 0.78 | — |
| — | 12.60 | 14.25 | 13.43 | +0.86 | 33.8% | 144 | 33.8% | -0.14 | 0.48 | 0.18 | 0.79 | — |
| — | 11.05 | 13.55 | 12.30 | +0.84 | 33.6% | 145 | 33.6% | -0.16 | 0.52 | 0.34 | 0.70 | — |
| — | 10.85 | 12.50 | 11.68 | +0.81 | 33.4% | 146 | 33.4% | -0.19 | 0.78 | 0.38 | 1.17 | — |
| — | 9.85 | 11.55 | 10.70 | +0.79 | 33.3% | 147 | 33.3% | -0.21 | 0.91 | 0.51 | 1.30 | — |
| — | 8.70 | 11.20 | 9.95 | +0.77 | 33.2% | 147.5 | 33.2% | -0.23 | 1.03 | 0.61 | 1.45 | — |
| — | 9.00 | 11.30 | 10.15 | +0.76 | 33.1% | 148 | 33.1% | -0.24 | 0.94 | 0.59 | 1.30 | — |
| — | 8.60 | 10.65 | 9.62 | +0.74 | 33.0% | 148.5 | 33.0% | -0.26 | 1.29 | 0.76 | 1.82 | — |
| — | 8.35 | 9.90 | 9.12 | — | — | 149 | 33.0% | -0.28 | 1.18 | 0.69 | 1.66 | — |
| — | 7.90 | 10.15 | 9.03 | +0.71 | 32.9% | 149.5 | 32.9% | -0.29 | 1.50 | 1.08 | 1.92 | — |
| — | 7.15 | 9.05 | 8.10 | +0.69 | 32.8% | 150 | 32.8% | -0.31 | 1.35 | 1.00 | 1.70 | — |
| — | 7.10 | 8.35 | 7.72 | — | — | 151 | 32.7% | -0.34 | 1.65 | 1.07 | 2.23 | — |
| — | 5.90 | 8.40 | 7.15 | — | — | 152 | — | — | 1.75 | 1.49 | 2.02 | — |
| — | 5.70 | 8.10 | 6.90 | +0.60 | 32.5% | 152.5 | — | — | 2.00 | 1.30 | 2.71 | — |
| — | 4.65 | 8.00 | 6.33 | +0.58 | 32.5% | 153 | 32.5% | -0.42 | 2.26 | 1.67 | 2.85 | — |
| — | 5.05 | 7.10 | 6.08 | +0.54 | 32.3% | 154 | — | — | 2.56 | 1.97 | 3.15 | — |
| — | 5.10 | 5.60 | 5.35 | — | — | 155 | 32.2% | -0.50 | 2.97 | 2.59 | 3.35 | — |
| — | 3.70 | 6.15 | 4.92 | +0.46 | 32.1% | 156 | 32.1% | -0.54 | 3.70 | 3.00 | 4.40 | — |
| — | 3.25 | 5.30 | 4.28 | +0.43 | 32.1% | 157 | 32.1% | -0.58 | 3.77 | 2.88 | 4.65 | — |
| — | 3.15 | 5.10 | 4.12 | +0.39 | 32.0% | 158 | 32.0% | -0.62 | 4.17 | 3.40 | 4.95 | — |
| — | 2.25 | 4.35 | 3.30 | +0.35 | 31.9% | 159 | 31.9% | -0.65 | 4.85 | 3.75 | 5.95 | — |
| — | 2.44 | 2.96 | 2.70 | +0.32 | 31.9% | 160 | 31.9% | -0.69 | 5.58 | 5.05 | 6.10 | — |
| — | 1.84 | 2.80 | 2.32 | +0.28 | 31.8% | 161 | 31.8% | -0.72 | 6.22 | 5.70 | 6.75 | — |
| — | 2.00 | 2.34 | 2.17 | +0.25 | 31.8% | 162 | 31.8% | -0.76 | 7.10 | 6.30 | 7.90 | — |
| — | 1.42 | 2.03 | 1.73 | +0.22 | 31.8% | 163 | 31.8% | -0.79 | 7.55 | 7.00 | 8.10 | — |
| — | 0.67 | 1.90 | 1.28 | +0.19 | 31.7% | 164 | 31.7% | -0.81 | 8.50 | 7.65 | 9.35 | — |
| — | 0.72 | 1.50 | 1.11 | +0.17 | 31.7% | 165 | 31.7% | -0.84 | 9.32 | 8.55 | 10.10 | — |
| — | 0.60 | 1.36 | 0.98 | +0.15 | 31.7% | 166 | 31.7% | -0.86 | 9.93 | 8.90 | 10.95 | — |
| — | 0.58 | 1.18 | 0.88 | +0.13 | 31.7% | 167 | 31.7% | -0.88 | 10.95 | 10.00 | 11.90 | — |
| — | 0.12 | 1.19 | 0.66 | +0.11 | 31.8% | 168 | 31.8% | -0.90 | 11.70 | 10.80 | 12.60 | — |
| — | 0.28 | 1.05 | 0.67 | +0.09 | 31.8% | 169 | 31.8% | -0.92 | 12.78 | 11.90 | 13.65 | — |
| — | 0.31 | 0.85 | 0.58 | +0.08 | 31.8% | 170 | 31.8% | -0.93 | 13.25 | 12.10 | 14.40 | — |
| — | 0.24 | 1.02 | 0.63 | +0.07 | 31.9% | 171 | 31.9% | -0.95 | 14.50 | 13.50 | 15.50 | — |
| — | 0.16 | 0.55 | 0.35 | +0.06 | 31.9% | 172 | 31.9% | -0.96 | 15.12 | 14.00 | 16.25 | — |
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.