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 | |
| — | 22.05 | 24.90 | 23.48 | +1.00 | 37.1% | 135 | 37.1% | -0.00 | — | — | 0.36 | — |
| — | 19.30 | 21.95 | 20.62 | +0.99 | 36.1% | 138 | 36.1% | -0.01 | — | — | 0.43 | — |
| — | 17.65 | 19.45 | 18.55 | +0.99 | 35.5% | 140 | 35.5% | -0.01 | — | — | 0.36 | — |
| — | 16.80 | 19.00 | 17.90 | +0.98 | 35.1% | 141 | 35.1% | -0.02 | — | — | 0.68 | — |
| — | 15.45 | 18.00 | 16.73 | +0.98 | 34.9% | 142 | 34.9% | -0.02 | — | — | 0.51 | — |
| — | 14.70 | 16.35 | 15.53 | +0.97 | 34.6% | 143 | 34.6% | -0.03 | — | — | 0.39 | — |
| — | 13.70 | 15.40 | 14.55 | +0.96 | 34.3% | 144 | 34.3% | -0.04 | 0.18 | 0.04 | 0.33 | — |
| — | 12.95 | 14.85 | 13.90 | +0.95 | 34.0% | 145 | 34.0% | -0.05 | 0.27 | 0.13 | 0.41 | — |
| — | 11.80 | 13.90 | 12.85 | +0.94 | 33.7% | 146 | 33.7% | -0.07 | — | — | 0.53 | — |
| — | 11.10 | 12.80 | 11.95 | +0.92 | 33.4% | 147 | 33.4% | -0.08 | 0.36 | 0.07 | 0.66 | — |
| — | 10.15 | 12.10 | 11.12 | +0.90 | 33.2% | 148 | 33.2% | -0.10 | 0.32 | 0.01 | 0.63 | — |
| — | 9.25 | 11.30 | 10.28 | +0.88 | 32.9% | 149 | 32.9% | -0.13 | 0.55 | 0.38 | 0.72 | — |
| — | 8.40 | 9.85 | 9.12 | +0.85 | 32.7% | 150 | 32.7% | -0.15 | 0.53 | 0.32 | 0.74 | — |
| — | 7.55 | 9.05 | 8.30 | +0.82 | 32.5% | 151 | 32.5% | -0.18 | 0.81 | 0.50 | 1.13 | — |
| — | 6.80 | 8.15 | 7.47 | +0.78 | 32.2% | 152 | 32.2% | -0.22 | 0.89 | 0.54 | 1.23 | — |
| — | 5.80 | 8.35 | 7.08 | +0.76 | 32.1% | 152.5 | 32.1% | -0.24 | 1.21 | 1.02 | 1.39 | — |
| — | 5.60 | 7.45 | 6.53 | +0.74 | 32.0% | 153 | 32.0% | -0.25 | 1.32 | 1.12 | 1.52 | — |
| — | 5.00 | 6.80 | 5.90 | +0.70 | 31.8% | 154 | 31.8% | -0.29 | 1.36 | 0.92 | 1.80 | — |
| — | 4.60 | 6.00 | 5.30 | +0.65 | 31.7% | 155 | 31.7% | -0.35 | 1.75 | 1.50 | 1.99 | — |
| — | 4.00 | 5.60 | 4.80 | +0.60 | 31.5% | 156 | 31.5% | -0.40 | 2.02 | 1.62 | 2.42 | — |
| — | 2.76 | 4.65 | 3.71 | +0.55 | 31.4% | 157 | 31.4% | -0.45 | 2.44 | 2.09 | 2.80 | — |
| — | 3.10 | 4.70 | 3.90 | +0.53 | 31.3% | 157.5 | 31.3% | -0.47 | 2.71 | 2.12 | 3.30 | — |
| — | 2.80 | 4.05 | 3.42 | +0.50 | 31.3% | 158 | 31.3% | -0.50 | 3.06 | 2.17 | 3.95 | — |
| — | 2.30 | 4.30 | 3.30 | +0.45 | 31.2% | 159 | 31.2% | -0.55 | 3.28 | 2.81 | 3.75 | — |
| — | 1.86 | 2.73 | 2.29 | +0.40 | 31.1% | 160 | 31.1% | -0.60 | 4.05 | 3.55 | 4.55 | — |
| — | 1.69 | 2.47 | 2.08 | +0.35 | 31.1% | 161 | 31.1% | -0.65 | 4.67 | 4.25 | 5.10 | — |
| — | 1.34 | 2.09 | 1.72 | +0.31 | 31.1% | 162 | 31.1% | -0.70 | 4.95 | 4.10 | 5.80 | — |
| — | 1.22 | 2.33 | 1.77 | +0.28 | 31.1% | 162.5 | 31.1% | -0.72 | 5.33 | 4.25 | 6.40 | — |
| — | 0.99 | 2.12 | 1.55 | +0.26 | 31.1% | 163 | 31.1% | -0.74 | 5.65 | 4.85 | 6.45 | — |
| — | 0.87 | 1.84 | 1.35 | +0.22 | 31.1% | 164 | 31.1% | -0.78 | 6.50 | 5.60 | 7.40 | — |
| — | 0.63 | 1.05 | 0.84 | +0.19 | 31.2% | 165 | 31.2% | -0.82 | 7.45 | 6.75 | 8.15 | — |
| — | 0.51 | 0.83 | 0.67 | +0.16 | 31.2% | 166 | 31.2% | -0.85 | 8.20 | 7.45 | 8.95 | — |
| — | 0.39 | 0.96 | 0.68 | +0.13 | 31.3% | 167 | 31.3% | -0.88 | 8.75 | 7.60 | 9.90 | — |
| — | 0.11 | 1.02 | 0.56 | +0.12 | 31.3% | 167.5 | 31.3% | -0.89 | 9.53 | 8.60 | 10.45 | — |
| — | 0.30 | 0.97 | 0.64 | +0.11 | 31.4% | 168 | 31.4% | -0.90 | 9.62 | 8.50 | 10.75 | — |
| — | 0.10 | 0.62 | 0.36 | +0.09 | 31.5% | 169 | 31.5% | -0.92 | 10.80 | 9.95 | 11.65 | — |
| — | — | 0.67 | — | +0.07 | 31.6% | 170 | 31.6% | -0.94 | 11.80 | 10.85 | 12.75 | — |
| — | 0.06 | 0.42 | 0.24 | +0.06 | 31.7% | 171 | 31.7% | -0.95 | 12.82 | 11.80 | 13.85 | — |
| — | 0.05 | 0.54 | 0.29 | +0.04 | 31.9% | 172 | 31.9% | -0.97 | 13.60 | 12.60 | 14.60 | — |
| — | 0.05 | 0.71 | 0.38 | +0.04 | 31.9% | 172.5 | 31.9% | -0.97 | 14.05 | 12.95 | 15.15 | — |
| — | 0.06 | 0.30 | 0.18 | +0.04 | 32.0% | 173 | 32.0% | -0.98 | 14.38 | 13.25 | 15.50 | — |
| — | — | 0.27 | — | +0.03 | 32.1% | 174 | 32.1% | -0.98 | 15.35 | 14.20 | 16.50 | — |
| — | — | 0.19 | — | +0.02 | 32.3% | 175 | 32.3% | -0.99 | 16.55 | 15.40 | 17.70 | — |
| — | — | 0.63 | — | +0.02 | 32.4% | 176 | 32.4% | -1.00 | 17.32 | 16.20 | 18.45 | — |
| — | — | 0.62 | — | +0.01 | 32.6% | 177 | 32.6% | -1.00 | 18.32 | 17.20 | 19.45 | — |
| — | — | 0.61 | — | +0.01 | 32.8% | 178 | 32.8% | -1.00 | 19.35 | 18.20 | 20.50 | — |
| — | — | 0.60 | — | +0.01 | 33.0% | 179 | 33.0% | -1.00 | 20.45 | 19.20 | 21.70 | — |
| — | — | 0.59 | — | +0.00 | 33.4% | 181 | 33.4% | -1.00 | 22.32 | 21.20 | 23.45 | — |
| — | — | 0.58 | — | +0.00 | 33.7% | 182.5 | 33.7% | -1.00 | 23.85 | 22.70 | 25.00 | — |
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.