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 | |
| — | 13.85 | 16.15 | 15.00 | +0.98 | 45.4% | 143 | 45.4% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 13.45 | 14.90 | 14.18 | +0.98 | 44.3% | 144 | 44.3% | -0.02 | — | — | 0.15 | — |
| — | 12.50 | 13.45 | 12.97 | +0.97 | 43.1% | 145 | 43.1% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 10.90 | 13.40 | 12.15 | +0.96 | 41.9% | 146 | 41.9% | -0.04 | — | — | 0.16 | — |
| — | 10.60 | 11.40 | 11.00 | +0.95 | 40.7% | 147 | 40.7% | -0.05 | 0.21 | 0.07 | 0.35 | — |
| — | 9.30 | 10.70 | 10.00 | +0.94 | 39.6% | 148 | 39.6% | -0.06 | 0.10 | 0.03 | 0.18 | — |
| — | 8.60 | 9.75 | 9.18 | +0.92 | 38.7% | 149 | 38.7% | -0.08 | 0.18 | 0.12 | 0.25 | — |
| — | 7.45 | 8.55 | 8.00 | +0.90 | 37.9% | 150 | 37.9% | -0.10 | 0.29 | 0.28 | 0.31 | — |
| — | 6.65 | 7.75 | 7.20 | +0.87 | 37.1% | 151 | 37.1% | -0.13 | 0.41 | 0.33 | 0.48 | — |
| — | 5.70 | 7.05 | 6.38 | +0.84 | 36.5% | 152 | 36.5% | -0.16 | 0.49 | 0.39 | 0.59 | — |
| — | 4.80 | 7.05 | 5.92 | +0.82 | 36.2% | 152.5 | 36.2% | -0.18 | 0.55 | 0.46 | 0.63 | — |
| — | 5.05 | 5.90 | 5.47 | +0.79 | 36.0% | 153 | 36.0% | -0.21 | 0.72 | 0.34 | 1.10 | — |
| — | 4.20 | 5.50 | 4.85 | +0.74 | 35.5% | 154 | 35.5% | -0.26 | 0.81 | 0.63 | 1.00 | — |
| — | 3.55 | 4.30 | 3.92 | +0.69 | 35.2% | 155 | 35.2% | -0.32 | 1.17 | 1.07 | 1.27 | — |
| — | 3.05 | 3.60 | 3.33 | +0.62 | 34.9% | 156 | 34.9% | -0.38 | 1.56 | 1.28 | 1.85 | — |
| — | 2.32 | 3.05 | 2.69 | +0.55 | 34.7% | 157 | 34.7% | -0.45 | 1.77 | 1.50 | 2.04 | — |
| — | 0.99 | 2.70 | 1.84 | +0.52 | 34.7% | 157.5 | 34.7% | -0.48 | 2.08 | 1.90 | 2.26 | — |
| — | 1.52 | 2.58 | 2.05 | +0.48 | 34.6% | 158 | 34.6% | -0.52 | 2.37 | 2.12 | 2.61 | — |
| — | 1.24 | 1.87 | 1.55 | +0.42 | 34.5% | 159 | 34.5% | -0.59 | 2.75 | 2.39 | 3.10 | — |
| — | 1.17 | 1.45 | 1.31 | +0.35 | 34.4% | 160 | 34.4% | -0.65 | 3.50 | 3.15 | 3.85 | — |
| — | 0.64 | 1.32 | 0.98 | +0.29 | 34.3% | 161 | 34.3% | -0.72 | 3.92 | 3.35 | 4.50 | — |
| — | 0.60 | 0.90 | 0.75 | +0.23 | 34.3% | 162 | 34.3% | -0.77 | 4.65 | 3.95 | 5.35 | — |
| — | 0.47 | 0.72 | 0.59 | +0.21 | 34.2% | 162.5 | 34.2% | -0.80 | 5.28 | 4.80 | 5.75 | — |
| — | 0.21 | 0.66 | 0.43 | +0.18 | 34.2% | 163 | 34.2% | -0.82 | 5.67 | 5.05 | 6.30 | — |
| — | 0.29 | 0.48 | 0.39 | +0.14 | 34.1% | 164 | 34.1% | -0.86 | 6.53 | 6.10 | 6.95 | — |
| — | 0.24 | 0.28 | 0.26 | +0.10 | 34.1% | 165 | 34.1% | -0.90 | 7.45 | 6.80 | 8.10 | — |
| — | 0.12 | 0.29 | 0.20 | +0.08 | 34.0% | 166 | 34.0% | -0.93 | 8.72 | 7.95 | 9.50 | — |
| — | — | 0.24 | — | +0.05 | 33.9% | 167 | 33.9% | -0.95 | 9.20 | 8.50 | 9.90 | — |
| — | 0.04 | 0.20 | 0.12 | +0.05 | 33.9% | 167.5 | 33.9% | -0.96 | 9.55 | 8.60 | 10.50 | — |
| — | 0.05 | 0.29 | 0.17 | +0.04 | 33.8% | 168 | 33.8% | -0.97 | 10.22 | 9.65 | 10.80 | — |
| — | — | 0.12 | — | +0.03 | 33.8% | 169 | 33.8% | -0.98 | 11.15 | 10.05 | 12.25 | — |
| — | — | 0.05 | — | +0.02 | 33.7% | 170 | 33.7% | -0.99 | 12.05 | 11.15 | 12.95 | — |
| — | — | 0.19 | — | +0.01 | 33.6% | 171 | 33.6% | -1.00 | 13.05 | 11.90 | 14.20 | — |
| — | — | 0.19 | — | +0.01 | 33.6% | 172 | 33.6% | -1.00 | 14.05 | 12.90 | 15.20 | — |
| — | — | 0.18 | — | +0.01 | 33.6% | 172.5 | 33.6% | -1.00 | 14.45 | 13.25 | 15.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 33.6% | 173 | 33.6% | -1.00 | 15.07 | 13.95 | 16.20 | — |
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.