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 | |
| — | 16.00 | 19.25 | 17.62 | +0.78 | 33.8% | 142 | 33.8% | -0.22 | 2.90 | 1.59 | 4.20 | — |
| — | 15.25 | 18.50 | 16.88 | +0.77 | 33.8% | 143 | 33.8% | -0.24 | 2.98 | 1.55 | 4.40 | — |
| — | 14.50 | 17.80 | 16.15 | +0.75 | 33.7% | 144 | 33.7% | -0.25 | 3.21 | 1.76 | 4.65 | — |
| — | 13.75 | 17.05 | 15.40 | +0.73 | 33.6% | 145 | 33.6% | -0.27 | 3.52 | 2.25 | 4.80 | — |
| — | 13.00 | 16.40 | 14.70 | +0.71 | 33.5% | 146 | 33.5% | -0.29 | 3.56 | 2.42 | 4.70 | — |
| — | 12.30 | 15.55 | 13.93 | +0.70 | 33.5% | 147 | 33.5% | -0.31 | 3.58 | 2.71 | 4.45 | — |
| — | 11.60 | 15.05 | 13.32 | +0.68 | 33.4% | 148 | 33.4% | -0.33 | 3.73 | 2.95 | 4.50 | — |
| — | 11.25 | 14.90 | 13.07 | +0.67 | 33.4% | 148.5 | 33.4% | -0.34 | 4.50 | 3.10 | 5.90 | — |
| — | 10.90 | 13.75 | 12.32 | +0.66 | 33.3% | 149 | 33.3% | -0.35 | 4.12 | 2.93 | 5.30 | — |
| — | 10.60 | 13.05 | 11.82 | +0.65 | 33.3% | 149.5 | 33.3% | -0.36 | 4.33 | 3.45 | 5.20 | — |
| — | 11.15 | 13.40 | 12.28 | +0.64 | 33.3% | 150 | 33.3% | -0.37 | 4.70 | 3.50 | 5.90 | — |
| — | 9.60 | 13.35 | 11.47 | +0.61 | 33.2% | 151 | 33.2% | -0.39 | 5.17 | 3.95 | 6.40 | — |
| — | 8.90 | 11.85 | 10.38 | +0.59 | 33.2% | 152 | 33.2% | -0.41 | 5.67 | 4.30 | 7.05 | — |
| — | 8.85 | 11.25 | 10.05 | +0.58 | 33.2% | 152.5 | 33.2% | -0.42 | 4.83 | 3.70 | 5.95 | — |
| — | 8.45 | 10.95 | 9.70 | +0.57 | 33.1% | 153 | 33.1% | -0.43 | 6.03 | 4.75 | 7.30 | — |
| — | 8.05 | 10.35 | 9.20 | +0.55 | 33.1% | 154 | 33.1% | -0.45 | 6.40 | 5.15 | 7.65 | — |
| — | 7.45 | 9.75 | 8.60 | +0.53 | 33.0% | 155 | 33.0% | -0.47 | 6.17 | 5.15 | 7.20 | — |
| — | 6.85 | 9.30 | 8.07 | +0.51 | 33.0% | 156 | 33.0% | -0.50 | 7.25 | 6.00 | 8.50 | — |
| — | 6.50 | 8.85 | 7.67 | +0.49 | 32.9% | 157 | 32.9% | -0.52 | 7.33 | 5.70 | 8.95 | — |
| — | 6.25 | 8.65 | 7.45 | +0.48 | 32.9% | 157.5 | 32.9% | -0.53 | 7.95 | 6.75 | 9.15 | — |
| — | 5.95 | 8.45 | 7.20 | — | — | 158 | — | — | 7.95 | 6.80 | 9.10 | — |
| — | 5.40 | 7.65 | 6.53 | — | — | 159 | — | — | 8.70 | 7.50 | 9.90 | — |
| — | 5.30 | 8.15 | 6.72 | — | — | 160 | — | — | 8.95 | 7.40 | 10.50 | — |
| — | 4.65 | 7.25 | 5.95 | — | — | 161 | — | — | 9.35 | 7.60 | 11.10 | — |
| — | 4.25 | 6.10 | 5.17 | — | — | 162 | — | — | 10.10 | 8.55 | 11.65 | — |
| — | 4.15 | 7.15 | 5.65 | — | — | 162.5 | — | — | 10.70 | 9.50 | 11.90 | — |
| — | 4.10 | 5.85 | 4.97 | — | — | 163 | — | — | 11.00 | 9.80 | 12.20 | — |
| — | 3.75 | 6.50 | 5.12 | — | — | 164 | — | — | 11.57 | 10.35 | 12.80 | — |
| — | 3.55 | 4.85 | 4.20 | — | — | 165 | — | — | 12.28 | 11.10 | 13.45 | — |
| — | 3.10 | 5.60 | 4.35 | — | — | 166 | — | — | 12.97 | 11.75 | 14.20 | — |
| — | 2.61 | 5.60 | 4.11 | — | — | 167 | — | — | 12.55 | 11.45 | 13.65 | — |
| — | — | — | — | — | — | 170 | — | — | — | — | — | — |
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.