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 | |
| — | 13.75 | 16.25 | 15.00 | +0.96 | 31.2% | 142 | 31.2% | -0.04 | 0.20 | 0.03 | 0.37 | — |
| — | 13.40 | 15.35 | 14.38 | +0.95 | 30.8% | 143 | 30.8% | -0.05 | 0.23 | 0.01 | 0.46 | — |
| — | 12.30 | 14.35 | 13.32 | +0.94 | 30.4% | 144 | 30.4% | -0.06 | 0.17 | 0.02 | 0.31 | — |
| — | 11.80 | 13.55 | 12.68 | +0.93 | 30.1% | 145 | 30.1% | -0.07 | 0.23 | 0.16 | 0.31 | — |
| — | 10.45 | 12.95 | 11.70 | +0.91 | 29.7% | 146 | 29.7% | -0.09 | 0.34 | 0.15 | 0.53 | — |
| — | 9.90 | 11.60 | 10.75 | +0.89 | 29.4% | 147 | 29.4% | -0.11 | 0.45 | 0.14 | 0.76 | — |
| — | 8.10 | 11.60 | 9.85 | +0.87 | 29.1% | 148 | 29.1% | -0.13 | 0.71 | 0.50 | 0.92 | — |
| — | 8.10 | 9.70 | 8.90 | +0.85 | 28.9% | 149 | 28.9% | -0.15 | 0.82 | 0.32 | 1.33 | — |
| — | 7.25 | 8.90 | 8.07 | +0.82 | 28.6% | 150 | 28.6% | -0.18 | 0.82 | 0.60 | 1.04 | — |
| — | 7.25 | 8.05 | 7.65 | +0.79 | 28.4% | 151 | 28.4% | -0.21 | 1.11 | 0.85 | 1.38 | — |
| — | 6.20 | 7.90 | 7.05 | +0.75 | 28.2% | 152 | 28.2% | -0.25 | 1.66 | 0.76 | 2.56 | — |
| — | 5.30 | 6.85 | 6.08 | +0.74 | 28.2% | 152.5 | 28.2% | -0.26 | 1.62 | 1.09 | 2.15 | — |
| — | 5.10 | 6.50 | 5.80 | +0.72 | 28.1% | 153 | 28.1% | -0.28 | 1.75 | 1.22 | 2.27 | — |
| — | 4.85 | 5.85 | 5.35 | +0.68 | 27.9% | 154 | 27.9% | -0.33 | 2.04 | 1.52 | 2.55 | — |
| — | 3.30 | 6.00 | 4.65 | +0.63 | 27.8% | 155 | 27.8% | -0.37 | 2.19 | 1.64 | 2.73 | — |
| — | 2.71 | 5.45 | 4.08 | +0.59 | 27.8% | 156 | 27.8% | -0.41 | 2.85 | 2.20 | 3.50 | — |
| — | 3.15 | 4.00 | 3.58 | +0.54 | 27.7% | 157 | 27.7% | -0.46 | 3.33 | 2.67 | 4.00 | — |
| — | 2.90 | 3.65 | 3.27 | +0.52 | 27.7% | 157.5 | 27.7% | -0.48 | 3.69 | 2.87 | 4.50 | — |
| — | 2.59 | 3.40 | 3.00 | +0.49 | 27.7% | 158 | 27.7% | -0.51 | 3.90 | 3.25 | 4.55 | — |
| — | 1.79 | 3.25 | 2.52 | +0.45 | 27.7% | 159 | 27.7% | -0.56 | 3.88 | 3.30 | 4.45 | — |
| — | 1.65 | 2.56 | 2.10 | +0.40 | 27.7% | 160 | 27.7% | -0.60 | 5.05 | 4.25 | 5.85 | — |
| — | 1.33 | 2.40 | 1.86 | +0.36 | 27.8% | 161 | 27.8% | -0.65 | 5.67 | 5.00 | 6.35 | — |
| — | 1.13 | 1.92 | 1.52 | +0.32 | 27.9% | 162 | 27.9% | -0.69 | 6.22 | 5.30 | 7.15 | — |
| — | 1.14 | 1.76 | 1.45 | +0.30 | 27.9% | 162.5 | 27.9% | -0.71 | 6.62 | 5.85 | 7.40 | — |
| — | 0.65 | 1.74 | 1.20 | +0.28 | 27.9% | 163 | 27.9% | -0.73 | 7.12 | 6.30 | 7.95 | — |
| — | 0.82 | 1.34 | 1.08 | +0.24 | 28.1% | 164 | 28.1% | -0.76 | 8.00 | 7.00 | 9.00 | — |
| — | 0.10 | 1.51 | 0.81 | +0.21 | 28.2% | 165 | 28.2% | -0.80 | 8.53 | 7.25 | 9.80 | — |
| — | 0.44 | 1.03 | 0.73 | +0.18 | 28.3% | 166 | 28.3% | -0.83 | 9.62 | 8.60 | 10.65 | — |
| — | 0.44 | 0.91 | 0.68 | +0.16 | 28.5% | 167 | 28.5% | -0.85 | 10.50 | 9.50 | 11.50 | — |
| — | 0.41 | 1.17 | 0.79 | +0.15 | 28.6% | 167.5 | 28.6% | -0.86 | 10.88 | 9.80 | 11.95 | — |
| — | 0.21 | 0.65 | 0.43 | +0.13 | 28.7% | 168 | 28.7% | -0.88 | 11.18 | 9.95 | 12.40 | — |
| — | — | 1.10 | — | +0.11 | 28.9% | 169 | 28.9% | -0.90 | 11.95 | 10.90 | 13.00 | — |
| — | — | 0.91 | — | +0.10 | 29.1% | 170 | 29.1% | -0.91 | 12.93 | 11.60 | 14.25 | — |
| — | 0.07 | 0.44 | 0.26 | +0.08 | 29.4% | 171 | 29.4% | -0.93 | 14.18 | 13.15 | 15.20 | — |
| — | 0.15 | 0.39 | 0.27 | +0.07 | 29.6% | 172 | 29.6% | -0.94 | 14.80 | 13.80 | 15.80 | — |
| — | 0.03 | 0.37 | 0.20 | +0.06 | 29.7% | 172.5 | 29.7% | -0.95 | 15.22 | 14.15 | 16.30 | — |
| — | 0.02 | 0.54 | 0.28 | +0.06 | 29.9% | 173 | 29.9% | -0.95 | 16.20 | 14.90 | 17.50 | — |
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.