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 | |
| — | 14.05 | 16.30 | 15.18 | +0.95 | 34.6% | 143 | 34.6% | -0.05 | 0.29 | 0.12 | 0.47 | — |
| — | 13.65 | 15.05 | 14.35 | +0.94 | 34.3% | 144 | 34.3% | -0.06 | 0.40 | 0.23 | 0.57 | — |
| — | 12.80 | 13.55 | 13.18 | +0.93 | 34.1% | 145 | 34.1% | -0.07 | 0.43 | 0.24 | 0.62 | — |
| — | 11.85 | 13.50 | 12.68 | +0.91 | 33.8% | 146 | 33.8% | -0.09 | 0.40 | 0.23 | 0.57 | — |
| — | 10.95 | 12.55 | 11.75 | +0.90 | 33.6% | 147 | 33.6% | -0.10 | 0.51 | 0.41 | 0.60 | — |
| — | 9.40 | 11.70 | 10.55 | +0.87 | 33.3% | 148 | 33.3% | -0.13 | 0.69 | 0.49 | 0.89 | — |
| — | 8.95 | 11.45 | 10.20 | +0.86 | 33.2% | 148.5 | 33.2% | -0.14 | 0.70 | 0.50 | 0.90 | — |
| — | 9.20 | 11.00 | 10.10 | +0.85 | 33.1% | 149 | 33.1% | -0.15 | 0.73 | 0.57 | 0.90 | — |
| — | 8.80 | 10.40 | 9.60 | +0.84 | 33.0% | 149.5 | 33.0% | -0.16 | 0.76 | 0.60 | 0.92 | — |
| — | 8.40 | 9.40 | 8.90 | +0.82 | 32.9% | 150 | 32.9% | -0.18 | 0.91 | 0.72 | 1.09 | — |
| — | 7.55 | 8.60 | 8.07 | +0.79 | 32.7% | 151 | 32.7% | -0.21 | 1.00 | 0.91 | 1.10 | — |
| — | 6.75 | 8.35 | 7.55 | +0.76 | 32.5% | 152 | 32.5% | -0.24 | 1.29 | 1.05 | 1.53 | — |
| — | 6.40 | 7.85 | 7.12 | +0.74 | 32.5% | 152.5 | 32.5% | -0.26 | 1.46 | 1.23 | 1.68 | — |
| — | 6.05 | 7.25 | 6.65 | +0.72 | 32.4% | 153 | 32.4% | -0.28 | 1.52 | 1.28 | 1.77 | — |
| — | 5.15 | 6.55 | 5.85 | +0.68 | 32.2% | 154 | 32.2% | -0.32 | 1.77 | 1.58 | 1.97 | — |
| — | 4.70 | 5.70 | 5.20 | +0.64 | 32.1% | 155 | 32.1% | -0.36 | 2.10 | 1.86 | 2.34 | — |
| — | 4.05 | 5.05 | 4.55 | +0.60 | 31.9% | 156 | 31.9% | -0.41 | 2.48 | 2.23 | 2.74 | — |
| — | 3.45 | 4.25 | 3.85 | +0.55 | 31.8% | 157 | 31.8% | -0.45 | 2.97 | 2.64 | 3.30 | — |
| — | 3.00 | 3.90 | 3.45 | +0.53 | 31.7% | 157.5 | 31.7% | -0.48 | 3.11 | 2.62 | 3.60 | — |
| — | 2.96 | 3.90 | 3.43 | +0.51 | 31.7% | 158 | 31.7% | -0.50 | 3.42 | 3.20 | 3.65 | — |
| — | 2.50 | 3.10 | 2.80 | +0.46 | 31.6% | 159 | 31.6% | -0.55 | 3.88 | 3.40 | 4.35 | — |
| — | 2.19 | 2.65 | 2.42 | +0.41 | 31.5% | 160 | 31.5% | -0.59 | 4.60 | 4.15 | 5.05 | — |
| — | 1.86 | 2.34 | 2.10 | +0.37 | 31.4% | 161 | 31.4% | -0.64 | 4.53 | 3.60 | 5.45 | — |
| 10 | 1.43 | 1.98 | 1.71 | +0.33 | 31.3% | 162 | 31.3% | -0.68 | 5.75 | 5.30 | 6.20 | 12 |
| 1 | 1.33 | 1.80 | 1.56 | +0.31 | 31.3% | 162.5 | 31.3% | -0.70 | 5.97 | 5.20 | 6.75 | 6 |
| 23 | 1.27 | 1.66 | 1.47 | +0.29 | 31.3% | 163 | 31.3% | -0.72 | 6.33 | 5.55 | 7.10 | 2 |
| 33 | 1.02 | 1.40 | 1.21 | +0.25 | 31.2% | 164 | 31.2% | -0.76 | 7.20 | 6.70 | 7.70 | 23 |
| 17 | 0.68 | 1.20 | 0.94 | +0.21 | 31.2% | 165 | 31.2% | -0.80 | 8.00 | 7.45 | 8.55 | — |
| — | 0.48 | 1.10 | 0.79 | +0.18 | 31.2% | 166 | 31.2% | -0.83 | 8.60 | 7.80 | 9.40 | — |
| — | 0.45 | 0.84 | 0.65 | +0.16 | 31.1% | 167 | 31.1% | -0.86 | 9.35 | 8.50 | 10.20 | — |
| — | 0.23 | 0.79 | 0.51 | +0.13 | 31.1% | 168 | 31.1% | -0.88 | 10.62 | 9.50 | 11.75 | — |
| — | 0.15 | 0.48 | 0.32 | +0.11 | 31.2% | 169 | 31.2% | -0.91 | 11.18 | 10.40 | 11.95 | — |
| — | 0.07 | 0.36 | 0.21 | +0.09 | 31.2% | 170 | 31.2% | -0.93 | 12.05 | 11.25 | 12.85 | — |
| — | 0.12 | 0.52 | 0.32 | +0.07 | 31.2% | 171 | 31.2% | -0.94 | 13.22 | 12.20 | 14.25 | — |
| — | 0.06 | 0.29 | 0.17 | +0.06 | 31.3% | 172 | 31.3% | -0.96 | 14.25 | 13.15 | 15.35 | — |
| — | — | 0.31 | — | +0.05 | 31.3% | 172.5 | 31.3% | -0.96 | 14.75 | 13.65 | 15.85 | — |
| — | 0.06 | 0.30 | 0.18 | +0.05 | 31.3% | 173 | 31.3% | -0.97 | 14.95 | 14.05 | 15.85 | — |
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.