Spot 157.68
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.60 | 24.85 | 23.73 | +1.00 | 45.7% | 135 | 45.7% | -0.00 | — | — | 1.75 | — |
| — | 19.30 | 21.70 | 20.50 | +1.00 | 44.0% | 138 | 44.0% | -0.00 | — | — | 2.00 | — |
| — | 17.60 | 19.30 | 18.45 | +1.00 | 43.0% | 140 | 43.0% | -0.00 | — | — | 0.03 | — |
| — | 16.65 | 18.45 | 17.55 | +1.00 | 42.5% | 141 | 42.5% | -0.00 | — | — | 0.31 | — |
| — | 15.45 | 17.55 | 16.50 | +1.00 | 42.1% | 142 | 42.1% | -0.00 | — | — | 0.08 | — |
| — | 14.45 | 16.85 | 15.65 | +1.00 | 41.7% | 143 | 41.7% | -0.00 | — | — | 0.03 | — |
| — | 13.65 | 15.35 | 14.50 | +1.00 | 41.3% | 144 | 41.3% | -0.00 | — | — | 0.12 | — |
| — | 12.65 | 14.30 | 13.47 | +1.00 | 41.0% | 145 | 41.0% | -0.00 | — | — | 0.04 | — |
| — | 11.65 | 13.40 | 12.53 | +1.00 | 40.6% | 146 | 40.6% | -0.00 | — | — | 0.07 | — |
| — | 10.50 | 12.35 | 11.43 | +0.99 | 40.3% | 147 | 40.3% | -0.01 | — | — | 0.21 | — |
| — | 9.50 | 11.85 | 10.68 | +0.98 | 40.1% | 148 | 40.1% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 8.50 | 10.45 | 9.47 | +0.97 | 39.8% | 149 | 39.8% | -0.03 | — | — | 0.34 | — |
| — | 8.05 | 10.40 | 9.22 | +0.97 | 39.6% | 149.5 | 39.6% | -0.03 | — | — | 0.27 | — |
| — | 7.55 | 9.50 | 8.53 | +0.96 | 39.5% | 150 | 39.5% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 6.70 | 8.40 | 7.55 | — | — | 151 | — | — | 0.17 | 0.02 | 0.31 | — |
| — | 5.75 | 7.65 | 6.70 | — | — | 152 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 5.25 | 7.20 | 6.22 | — | — | 152.5 | — | — | 0.19 | 0.06 | 0.32 | — |
| — | 4.80 | 6.60 | 5.70 | — | — | 153 | 38.8% | -0.14 | — | — | 0.53 | — |
| — | 4.10 | 5.25 | 4.67 | +0.80 | 38.5% | 154 | 38.5% | -0.20 | 0.27 | 0.04 | 0.50 | — |
| — | 3.40 | 4.85 | 4.12 | +0.73 | 38.3% | 155 | 38.3% | -0.27 | 0.56 | 0.36 | 0.75 | — |
| — | 2.50 | 4.05 | 3.27 | +0.66 | 38.0% | 156 | 38.0% | -0.34 | 0.92 | 0.56 | 1.28 | — |
| — | 2.01 | 3.10 | 2.56 | +0.57 | 37.9% | 157 | 37.9% | -0.43 | 1.31 | 1.08 | 1.55 | — |
| — | 1.65 | 2.81 | 2.23 | +0.53 | 37.8% | 157.5 | 37.8% | -0.48 | 1.35 | 0.77 | 1.94 | — |
| — | 1.59 | 2.22 | 1.91 | +0.48 | 37.7% | 158 | 37.7% | -0.52 | 1.59 | 1.18 | 2.00 | — |
| — | 0.99 | 2.19 | 1.59 | +0.39 | 37.7% | 159 | 37.7% | -0.61 | 2.10 | 1.68 | 2.53 | — |
| — | 0.77 | 1.50 | 1.14 | +0.31 | 37.8% | 160 | 37.8% | -0.69 | 2.67 | 2.13 | 3.20 | — |
| — | 0.39 | 0.91 | 0.65 | +0.24 | 38.0% | 161 | 38.0% | -0.76 | 3.36 | 2.62 | 4.10 | — |
| — | 0.25 | 0.62 | 0.43 | +0.18 | 38.3% | 162 | 38.3% | -0.82 | 4.20 | 3.45 | 4.95 | — |
| — | 0.12 | 1.20 | 0.66 | +0.15 | 38.5% | 162.5 | 38.5% | -0.85 | 4.33 | 3.45 | 5.20 | — |
| — | 0.18 | 0.40 | 0.29 | +0.13 | 38.7% | 163 | 38.7% | -0.88 | 4.97 | 4.30 | 5.65 | — |
| — | 0.14 | 0.50 | 0.32 | +0.10 | 39.2% | 164 | 39.2% | -0.90 | 5.78 | 5.00 | 6.55 | — |
| — | 0.04 | 0.38 | 0.21 | +0.07 | 39.8% | 165 | 39.8% | -0.93 | 6.83 | 6.10 | 7.55 | — |
| — | 0.06 | 0.10 | 0.08 | +0.05 | 40.5% | 166 | 40.5% | -0.95 | 7.62 | 6.65 | 8.60 | — |
| — | 0.05 | 0.28 | 0.17 | +0.03 | 41.3% | 167 | 41.3% | -0.97 | 8.62 | 7.65 | 9.60 | — |
| — | — | 0.95 | — | +0.03 | 41.7% | 167.5 | 41.7% | -0.98 | 9.07 | 7.75 | 10.40 | — |
| — | — | 0.48 | — | +0.02 | 42.0% | 168 | 42.0% | -0.98 | 9.60 | 8.60 | 10.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 42.8% | 169 | 42.8% | -0.99 | 10.53 | 9.60 | 11.45 | — |
| — | 0.01 | 0.52 | 0.27 | +0.01 | 43.5% | 170 | 43.5% | -0.99 | 11.50 | 10.60 | 12.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 44.2% | 171 | 44.2% | -1.00 | 12.55 | 11.60 | 13.50 | — |
| — | — | 0.75 | — | +0.00 | 44.9% | 172 | 44.9% | -1.00 | 13.50 | 12.60 | 14.40 | — |
| — | — | 0.75 | — | +0.00 | 45.2% | 172.5 | 45.2% | -1.00 | 14.00 | 13.10 | 14.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 45.5% | 173 | 45.5% | -1.00 | 14.40 | 13.20 | 15.60 | — |
| — | — | 0.75 | — | +0.00 | 46.2% | 174 | 46.2% | -1.00 | 15.60 | 14.80 | 16.40 | — |
| — | — | 0.75 | — | +0.00 | 46.8% | 175 | 46.8% | -1.00 | 16.68 | 15.20 | 18.15 | — |
| — | — | 0.75 | — | +0.00 | 47.5% | 176 | 47.5% | -1.00 | 17.57 | 16.20 | 18.95 | — |
| — | — | 0.75 | — | +0.00 | 48.1% | 177 | 48.1% | -1.00 | 18.80 | 17.20 | 20.40 | — |
| — | — | 0.75 | — | +0.00 | 48.8% | 178 | 48.8% | -1.00 | 19.77 | 18.20 | 21.35 | — |
| — | — | 0.75 | — | +0.00 | 49.4% | 179 | 49.4% | -1.00 | 20.57 | 19.20 | 21.95 | — |
| — | — | 0.95 | — | +0.00 | 50.6% | 181 | 50.6% | -1.00 | 22.48 | 21.20 | 23.75 | — |
| — | — | 0.75 | — | +0.00 | 52.3% | 184 | 52.3% | -1.00 | 25.80 | 24.20 | 27.40 | — |
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.