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 | |
| — | 14.40 | 17.35 | 15.88 | +0.90 | 31.1% | 142 | 31.1% | -0.10 | 0.69 | 0.37 | 1.02 | — |
| — | 13.50 | 16.50 | 15.00 | +0.89 | 30.7% | 143 | 30.7% | -0.11 | 0.72 | 0.30 | 1.15 | — |
| — | 13.05 | 15.20 | 14.12 | +0.87 | 30.4% | 144 | 30.4% | -0.13 | 0.80 | 0.46 | 1.14 | — |
| — | 12.15 | 14.85 | 13.50 | +0.86 | 30.0% | 145 | 30.0% | -0.14 | 1.09 | 0.41 | 1.78 | — |
| — | 11.30 | 13.65 | 12.47 | +0.84 | 29.7% | 146 | 29.7% | -0.16 | 1.31 | 0.75 | 1.87 | — |
| — | 10.50 | 13.30 | 11.90 | +0.83 | 29.6% | 146.5 | 29.6% | -0.17 | 1.42 | 0.86 | 1.98 | — |
| — | 10.50 | 13.10 | 11.80 | +0.82 | 29.4% | 147 | 29.4% | -0.18 | 1.53 | 0.87 | 2.20 | — |
| — | 10.10 | 12.45 | 11.28 | +0.81 | 29.3% | 147.5 | 29.3% | -0.19 | 1.52 | 0.80 | 2.24 | — |
| — | 9.70 | 12.05 | 10.88 | +0.80 | 29.1% | 148 | 29.1% | -0.20 | 1.73 | 1.06 | 2.39 | — |
| — | 8.85 | 11.75 | 10.30 | +0.79 | 29.0% | 148.5 | 29.0% | -0.21 | 1.74 | 0.96 | 2.51 | — |
| — | 9.15 | 11.00 | 10.07 | +0.78 | 28.9% | 149 | 28.9% | -0.22 | 1.97 | 1.25 | 2.69 | — |
| — | 8.80 | 10.90 | 9.85 | +0.77 | 28.8% | 149.5 | 28.8% | -0.23 | 2.12 | 1.37 | 2.87 | — |
| — | 8.40 | 10.55 | 9.47 | +0.76 | 28.7% | 150 | 28.7% | -0.25 | 2.23 | 1.31 | 3.15 | — |
| — | 7.45 | 9.90 | 8.68 | +0.73 | 28.4% | 151 | 28.4% | -0.27 | 2.57 | 1.84 | 3.30 | — |
| — | 6.95 | 9.50 | 8.22 | +0.70 | 28.2% | 152 | 28.2% | -0.30 | 2.88 | 2.06 | 3.70 | — |
| — | 6.40 | 8.35 | 7.38 | +0.69 | 28.2% | 152.5 | 28.2% | -0.32 | 3.08 | 2.22 | 3.95 | — |
| — | 6.05 | 8.40 | 7.22 | +0.67 | 28.1% | 153 | 28.1% | -0.33 | 3.18 | 2.26 | 4.10 | — |
| — | 5.45 | 7.30 | 6.38 | +0.64 | 27.9% | 154 | 27.9% | -0.36 | 3.58 | 2.70 | 4.45 | — |
| — | 5.30 | 6.75 | 6.03 | +0.61 | 27.8% | 155 | 27.8% | -0.39 | 3.62 | 3.25 | 4.00 | — |
| — | 4.25 | 6.15 | 5.20 | +0.58 | 27.6% | 156 | 27.6% | -0.43 | 3.95 | 3.40 | 4.50 | — |
| — | 3.95 | 5.95 | 4.95 | +0.55 | 27.5% | 157 | 27.5% | -0.46 | 4.42 | 3.90 | 4.95 | — |
| — | 4.05 | 5.45 | 4.75 | +0.53 | 27.5% | 157.5 | 27.5% | -0.48 | 4.75 | 3.35 | 6.15 | — |
| — | 3.75 | 5.60 | 4.67 | +0.51 | 27.5% | 158 | 27.5% | -0.49 | 5.15 | 3.95 | 6.35 | — |
| — | 2.84 | 4.55 | 3.69 | +0.48 | 27.4% | 159 | 27.4% | -0.53 | 5.65 | 5.00 | 6.30 | — |
| — | 2.39 | 4.15 | 3.27 | +0.45 | 27.3% | 160 | 27.3% | -0.56 | 6.40 | 5.50 | 7.30 | — |
| — | 2.03 | 4.70 | 3.37 | +0.41 | 27.3% | 161 | 27.3% | -0.59 | 7.10 | 6.10 | 8.10 | — |
| — | 1.87 | 3.45 | 2.66 | +0.38 | 27.3% | 162 | 27.3% | -0.63 | 7.38 | 6.00 | 8.75 | — |
| — | 1.40 | 4.00 | 2.70 | +0.35 | 27.3% | 163 | 27.3% | -0.66 | 8.18 | 6.95 | 9.40 | — |
| — | 1.47 | 2.78 | 2.12 | +0.32 | 27.3% | 164 | 27.3% | -0.69 | 8.85 | 7.60 | 10.10 | — |
| — | 1.66 | 2.76 | 2.21 | +0.29 | 27.4% | 165 | 27.4% | -0.72 | 9.40 | 8.55 | 10.25 | — |
| — | 1.09 | 2.58 | 1.83 | +0.27 | 27.4% | 166 | 27.4% | -0.74 | 10.53 | 9.45 | 11.60 | — |
| — | 1.02 | 2.37 | 1.70 | +0.24 | 27.5% | 167 | 27.5% | -0.77 | 11.15 | 9.90 | 12.40 | — |
| — | 0.87 | 1.62 | 1.25 | +0.22 | 27.6% | 168 | 27.6% | -0.79 | 12.12 | 11.05 | 13.20 | — |
| — | 0.68 | 1.49 | 1.08 | +0.20 | 27.7% | 169 | 27.7% | -0.82 | 12.82 | 11.60 | 14.05 | — |
| — | 0.26 | 1.40 | 0.83 | +0.18 | 27.8% | 170 | 27.8% | -0.84 | 13.53 | 12.15 | 14.90 | — |
| — | 0.52 | 1.19 | 0.85 | +0.16 | 27.9% | 171 | 27.9% | -0.86 | 14.38 | 13.00 | 15.75 | — |
| — | 0.26 | 1.14 | 0.70 | +0.14 | 28.1% | 172 | 28.1% | -0.87 | 15.12 | 13.95 | 16.30 | — |
| — | 0.22 | 1.10 | 0.66 | +0.14 | 28.2% | 172.5 | 28.2% | -0.88 | 15.90 | 14.40 | 17.40 | — |
| — | 0.36 | 1.05 | 0.70 | +0.13 | 28.3% | 173 | 28.3% | -0.89 | 16.43 | 15.00 | 17.85 | — |
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.