Spot 157.61
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.60 | 16.45 | 16.02 | +0.87 | 32.4% | 143 | 32.4% | -0.13 | 1.06 | 0.82 | 1.30 | — |
| — | 14.95 | 16.70 | 15.82 | +0.85 | 32.2% | 144 | 32.2% | -0.15 | 1.16 | 0.98 | 1.33 | — |
| — | 14.15 | 15.70 | 14.93 | +0.83 | 32.0% | 145 | 32.0% | -0.17 | 1.33 | 1.05 | 1.61 | — |
| — | 13.30 | 14.50 | 13.90 | +0.82 | 31.8% | 146 | 31.8% | -0.18 | 1.51 | 1.22 | 1.81 | — |
| — | 12.45 | 13.75 | 13.10 | +0.80 | 31.6% | 147 | 31.6% | -0.20 | 1.73 | 1.47 | 1.98 | — |
| — | 11.75 | 12.95 | 12.35 | +0.78 | 31.4% | 148 | 31.4% | -0.22 | 2.08 | 1.99 | 2.18 | — |
| — | 10.90 | 12.50 | 11.70 | +0.76 | 31.2% | 149 | 31.2% | -0.24 | 2.17 | 2.01 | 2.34 | — |
| — | 10.15 | 10.80 | 10.47 | +0.74 | 31.0% | 150 | 31.0% | -0.27 | 2.46 | 2.28 | 2.64 | — |
| — | 8.75 | 11.00 | 9.88 | +0.71 | 30.9% | 151 | 30.9% | -0.29 | 2.79 | 2.39 | 3.20 | — |
| — | 8.70 | 9.90 | 9.30 | +0.69 | 30.7% | 152 | 30.7% | -0.31 | 3.01 | 2.82 | 3.20 | — |
| — | 8.10 | 9.25 | 8.68 | +0.66 | 30.5% | 153 | 30.5% | -0.34 | 3.20 | 2.85 | 3.55 | — |
| — | 7.50 | 8.80 | 8.15 | +0.64 | 30.4% | 154 | 30.4% | -0.37 | 3.65 | 3.30 | 4.00 | — |
| — | 6.90 | 7.95 | 7.42 | +0.61 | 30.2% | 155 | 30.2% | -0.39 | 4.00 | 3.65 | 4.35 | — |
| — | 6.30 | 7.50 | 6.90 | +0.58 | 30.1% | 156 | 30.1% | -0.42 | 4.53 | 4.25 | 4.80 | — |
| — | 5.70 | 6.70 | 6.20 | +0.55 | 30.0% | 157 | 30.0% | -0.45 | 4.97 | 4.55 | 5.40 | — |
| — | 5.10 | 6.05 | 5.58 | +0.53 | 29.8% | 158 | 29.8% | -0.48 | 5.47 | 5.30 | 5.65 | — |
| — | 4.80 | 5.50 | 5.15 | +0.50 | 29.7% | 159 | 29.7% | -0.51 | 5.97 | 5.70 | 6.25 | — |
| — | 4.20 | 5.10 | 4.65 | +0.47 | 29.6% | 160 | 29.6% | -0.54 | 6.47 | 6.20 | 6.75 | — |
| — | 4.00 | 4.30 | 4.15 | +0.44 | 29.6% | 161 | 29.6% | -0.57 | 6.97 | 6.45 | 7.50 | — |
| — | 3.60 | 4.45 | 4.03 | +0.41 | 29.5% | 162 | 29.5% | -0.60 | 7.60 | 7.30 | 7.90 | — |
| — | 3.00 | 3.90 | 3.45 | +0.38 | 29.4% | 163 | 29.4% | -0.62 | 8.12 | 7.55 | 8.70 | — |
| — | 2.66 | 3.55 | 3.10 | +0.36 | 29.4% | 164 | 29.4% | -0.65 | 8.85 | 8.35 | 9.35 | — |
| — | 2.36 | 3.10 | 2.73 | +0.33 | 29.3% | 165 | 29.3% | -0.68 | 9.45 | 9.00 | 9.90 | — |
| — | 2.22 | 2.83 | 2.52 | +0.31 | 29.3% | 166 | 29.3% | -0.71 | 10.20 | 9.65 | 10.75 | — |
| — | 1.97 | 2.68 | 2.33 | +0.28 | 29.3% | 167 | 29.3% | -0.73 | 11.03 | 10.35 | 11.70 | — |
| — | 1.62 | 2.24 | 1.93 | +0.26 | 29.3% | 168 | 29.3% | -0.75 | 11.65 | 11.15 | 12.15 | — |
| — | 1.47 | 2.06 | 1.76 | +0.24 | 29.3% | 169 | 29.3% | -0.78 | 12.40 | 11.55 | 13.25 | — |
| — | 1.38 | 1.69 | 1.53 | +0.22 | 29.3% | 170 | 29.3% | -0.80 | 13.03 | 12.20 | 13.85 | — |
| — | 1.11 | 1.60 | 1.35 | +0.20 | 29.3% | 171 | 29.3% | -0.82 | 13.95 | 13.30 | 14.60 | — |
| — | 1.02 | 1.44 | 1.23 | +0.18 | 29.3% | 172 | 29.3% | -0.84 | 14.97 | 14.25 | 15.70 | — |
| — | 0.83 | 1.29 | 1.06 | +0.16 | 29.3% | 173 | 29.3% | -0.86 | 15.62 | 14.75 | 16.50 | — |
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.