Spot 157.40
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.70 | 15.95 | 14.82 | +0.99 | 32.2% | 142 | 32.2% | -0.01 | — | — | 0.24 | — |
| — | 13.45 | 15.05 | 14.25 | +0.99 | 31.6% | 143 | 31.6% | -0.01 | — | — | 0.06 | — |
| — | 12.10 | 14.05 | 13.07 | +0.98 | 31.0% | 144 | 31.0% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 10.75 | 13.25 | 12.00 | +0.98 | 30.4% | 145 | 30.4% | -0.02 | — | — | 0.21 | — |
| — | 10.50 | 12.35 | 11.43 | +0.97 | 29.7% | 146 | 29.7% | -0.03 | — | — | 0.24 | — |
| — | 9.50 | 11.05 | 10.28 | +0.96 | 29.0% | 147 | 29.0% | -0.04 | — | — | 0.20 | — |
| — | 9.00 | 11.10 | 10.05 | +0.95 | 28.7% | 147.5 | — | — | — | — | 0.27 | — |
| — | 8.55 | 10.65 | 9.60 | +0.95 | 28.4% | 148 | 28.4% | -0.05 | 0.10 | 0.01 | 0.19 | — |
| — | 8.20 | 9.60 | 8.90 | +0.94 | 28.0% | 148.5 | 28.0% | -0.06 | — | — | 0.30 | — |
| — | 7.70 | 9.30 | 8.50 | +0.93 | 27.7% | 149 | 27.7% | -0.07 | 0.20 | 0.08 | 0.31 | — |
| — | 7.10 | 8.70 | 7.90 | +0.92 | 27.3% | 149.5 | 27.3% | -0.08 | 0.16 | 0.01 | 0.31 | — |
| — | 5.75 | 9.15 | 7.45 | +0.91 | 27.0% | 150 | 27.0% | -0.09 | 0.26 | 0.20 | 0.31 | — |
| — | 6.40 | 7.30 | 6.85 | +0.88 | 26.4% | 151 | 26.4% | -0.12 | 0.38 | 0.29 | 0.47 | — |
| — | 5.55 | 6.35 | 5.95 | +0.85 | 25.9% | 152 | 25.9% | -0.15 | 0.42 | 0.26 | 0.58 | — |
| — | 5.00 | 6.65 | 5.83 | +0.82 | 25.7% | 152.5 | 25.7% | -0.18 | 0.49 | 0.43 | 0.55 | — |
| — | 4.60 | 5.70 | 5.15 | +0.80 | 25.5% | 153 | 25.5% | -0.20 | 0.59 | 0.39 | 0.80 | — |
| — | 3.65 | 4.80 | 4.22 | +0.75 | 25.2% | 154 | 25.2% | -0.25 | 0.78 | 0.46 | 1.10 | — |
| — | 3.20 | 4.10 | 3.65 | +0.69 | 25.1% | 155 | 25.1% | -0.31 | 1.08 | 0.94 | 1.23 | — |
| — | 2.68 | 3.50 | 3.09 | +0.62 | 25.0% | 156 | 25.0% | -0.38 | 1.39 | 1.18 | 1.59 | — |
| — | 2.20 | 2.51 | 2.35 | +0.55 | 25.0% | 157 | 25.0% | -0.46 | 1.85 | 1.68 | 2.02 | — |
| — | 1.94 | 2.24 | 2.09 | +0.51 | 25.0% | 157.5 | 25.0% | -0.49 | 2.10 | 1.93 | 2.26 | — |
| — | 1.68 | 2.01 | 1.84 | +0.47 | 25.1% | 158 | 25.1% | -0.53 | 2.36 | 2.20 | 2.52 | — |
| — | 1.35 | 1.58 | 1.47 | +0.40 | 25.3% | 159 | 25.3% | -0.60 | 3.18 | 2.76 | 3.60 | — |
| — | 1.05 | 1.24 | 1.15 | +0.34 | 25.6% | 160 | 25.6% | -0.67 | 3.90 | 2.90 | 4.90 | — |
| — | 0.83 | 1.09 | 0.96 | +0.28 | 25.9% | 161 | 25.9% | -0.73 | 4.40 | 3.95 | 4.85 | — |
| — | 0.32 | 1.25 | 0.79 | +0.23 | 26.3% | 162 | 26.3% | -0.78 | 5.58 | 4.80 | 6.35 | — |
| — | 0.48 | 0.70 | 0.59 | +0.20 | 26.5% | 162.5 | 26.5% | -0.80 | 6.12 | 5.20 | 7.05 | — |
| — | 0.35 | 0.64 | 0.49 | +0.18 | 26.6% | 163 | 26.6% | -0.82 | 6.47 | 5.50 | 7.45 | — |
| — | 0.10 | 0.55 | 0.33 | +0.15 | 27.0% | 164 | 27.0% | -0.86 | 7.30 | 6.30 | 8.30 | — |
| — | 0.17 | 0.60 | 0.39 | +0.11 | 27.4% | 165 | 27.4% | -0.89 | 8.12 | 7.35 | 8.90 | — |
| — | 0.06 | 0.33 | 0.20 | +0.09 | 27.8% | 166 | 27.8% | -0.92 | 9.12 | 8.10 | 10.15 | — |
| — | — | 0.54 | — | +0.07 | 28.2% | 167 | 28.2% | -0.94 | 9.80 | 8.50 | 11.10 | — |
| — | 0.05 | 0.24 | 0.14 | +0.05 | 28.5% | 168 | 28.5% | -0.96 | 11.28 | 10.15 | 12.40 | — |
| — | — | 0.46 | — | +0.04 | 28.8% | 169 | 28.8% | -0.97 | 12.07 | 10.75 | 13.40 | — |
| — | — | 0.41 | — | +0.03 | 29.1% | 170 | 29.1% | -0.98 | 13.20 | 12.05 | 14.35 | — |
| — | — | 0.21 | — | +0.02 | 29.4% | 171 | 29.4% | -0.99 | 14.22 | 13.10 | 15.35 | — |
| — | — | 0.21 | — | +0.02 | 29.7% | 172 | 29.7% | -1.00 | 15.25 | 14.10 | 16.40 | — |
| — | — | 0.10 | — | +0.01 | 30.0% | 173 | 30.0% | -1.00 | 16.05 | 14.70 | 17.40 | — |
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.