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 | |
| — | 23.00 | 25.15 | 24.07 | +0.95 | 34.8% | 135 | 34.8% | -0.05 | — | — | 0.59 | — |
| — | 18.05 | 20.65 | 19.35 | +0.91 | 33.9% | 140 | 33.9% | -0.09 | 0.88 | 0.60 | 1.16 | — |
| — | 17.55 | 19.90 | 18.73 | +0.89 | 33.7% | 141 | 33.7% | -0.11 | 0.69 | 0.22 | 1.16 | — |
| — | 16.70 | 18.80 | 17.75 | +0.88 | 33.5% | 142 | 33.5% | -0.12 | 0.94 | 0.44 | 1.45 | — |
| — | 16.00 | 17.90 | 16.95 | +0.87 | 33.4% | 143 | 33.4% | -0.13 | 1.31 | 0.71 | 1.91 | — |
| — | 15.20 | 17.35 | 16.27 | +0.85 | 33.2% | 144 | 33.2% | -0.15 | 1.17 | 0.74 | 1.60 | — |
| — | 14.00 | 16.00 | 15.00 | +0.83 | 33.0% | 145 | 33.0% | -0.17 | 1.21 | 0.91 | 1.50 | — |
| — | 13.45 | 15.35 | 14.40 | +0.82 | 32.9% | 146 | 32.9% | -0.18 | 1.35 | 1.14 | 1.57 | — |
| — | 12.50 | 14.55 | 13.53 | +0.80 | 32.7% | 147 | 32.7% | -0.20 | 1.64 | 1.42 | 1.85 | — |
| — | 11.90 | 14.10 | 13.00 | +0.78 | 32.5% | 148 | 32.5% | -0.22 | 1.93 | 1.29 | 2.56 | — |
| — | 10.40 | 13.00 | 11.70 | +0.76 | 32.4% | 149 | 32.4% | -0.24 | 2.19 | 1.82 | 2.57 | — |
| — | 10.50 | 12.40 | 11.45 | +0.75 | 32.3% | 149.5 | 32.3% | -0.26 | 2.16 | 1.88 | 2.44 | — |
| — | 10.00 | 12.00 | 11.00 | +0.73 | 32.2% | 150 | 32.2% | -0.26 | 2.21 | 1.92 | 2.50 | — |
| — | 9.00 | 10.95 | 9.97 | +0.71 | 32.1% | 151 | 32.1% | -0.29 | 2.58 | 2.11 | 3.05 | — |
| — | 8.95 | 10.20 | 9.57 | +0.69 | 31.9% | 152 | 31.9% | -0.32 | 2.88 | 2.50 | 3.25 | — |
| — | 8.65 | 10.50 | 9.57 | +0.67 | 31.9% | 152.5 | 31.9% | -0.33 | 3.31 | 2.57 | 4.05 | — |
| — | 8.40 | 10.50 | 9.45 | +0.66 | 31.8% | 153 | 31.8% | -0.34 | 3.20 | 2.35 | 4.05 | — |
| — | 7.25 | 9.55 | 8.40 | +0.63 | 31.7% | 154 | 31.7% | -0.37 | 3.55 | 2.75 | 4.35 | — |
| — | 7.15 | 8.35 | 7.75 | +0.61 | 31.5% | 155 | 31.5% | -0.40 | 3.92 | 3.55 | 4.30 | — |
| — | 6.50 | 8.35 | 7.42 | +0.58 | 31.4% | 156 | 31.4% | -0.42 | 4.33 | 3.75 | 4.90 | — |
| — | 6.00 | 7.35 | 6.67 | +0.55 | 31.3% | 157 | 31.3% | -0.45 | 4.80 | 4.35 | 5.25 | — |
| — | 5.75 | 7.00 | 6.38 | +0.54 | 31.2% | 157.5 | 31.2% | -0.47 | 4.90 | 4.30 | 5.50 | — |
| — | 4.45 | 7.70 | 6.08 | +0.52 | 31.2% | 158 | 31.2% | -0.48 | 5.28 | 4.75 | 5.80 | — |
| — | 4.95 | 6.55 | 5.75 | +0.50 | 31.0% | 159 | 31.0% | -0.51 | 5.70 | 5.30 | 6.10 | — |
| — | 4.50 | 5.40 | 4.95 | +0.47 | 30.9% | 160 | 30.9% | -0.54 | 6.22 | 5.75 | 6.70 | — |
| — | 4.05 | 5.70 | 4.88 | +0.45 | 30.8% | 161 | 30.8% | -0.56 | 7.12 | 6.15 | 8.10 | — |
| — | 3.75 | 5.10 | 4.42 | +0.42 | 30.7% | 162 | 30.7% | -0.59 | 7.35 | 6.80 | 7.90 | — |
| — | 3.40 | 4.90 | 4.15 | +0.40 | 30.7% | 162.5 | 30.7% | -0.61 | 7.67 | 7.00 | 8.35 | — |
| — | 3.30 | 4.45 | 3.88 | +0.39 | 30.6% | 163 | 30.6% | -0.62 | 8.05 | 7.15 | 8.95 | — |
| — | 2.85 | 4.05 | 3.45 | +0.36 | 30.5% | 164 | 30.5% | -0.64 | 8.45 | 7.60 | 9.30 | — |
| — | 2.60 | 3.65 | 3.12 | +0.34 | 30.5% | 165 | 30.5% | -0.67 | 9.15 | 8.35 | 9.95 | — |
| — | 2.12 | 3.70 | 2.91 | +0.30 | 30.4% | 166 | 30.4% | -0.70 | 9.75 | 8.95 | 10.55 | — |
| — | 2.10 | 3.15 | 2.62 | +0.29 | 30.3% | 167 | 30.3% | -0.72 | 10.90 | 9.95 | 11.85 | — |
| — | 1.92 | 2.79 | 2.35 | +0.28 | 30.3% | 167.5 | 30.3% | -0.74 | 11.15 | 10.10 | 12.20 | — |
| — | 1.94 | 3.15 | 2.54 | +0.26 | 30.2% | 168 | 30.2% | -0.75 | 11.55 | 10.55 | 12.55 | — |
| — | 1.37 | 2.64 | 2.00 | +0.24 | 30.2% | 169 | 30.2% | -0.78 | 12.25 | 11.00 | 13.50 | — |
| — | 1.40 | 2.40 | 1.90 | +0.22 | 30.1% | 170 | 30.1% | -0.79 | 13.28 | 12.15 | 14.40 | — |
| — | 1.20 | 2.24 | 1.72 | +0.20 | 30.1% | 171 | 30.1% | -0.82 | 13.68 | 12.30 | 15.05 | — |
| — | 1.12 | 1.85 | 1.49 | +0.18 | 30.1% | 172 | 30.1% | -0.84 | 14.70 | 13.75 | 15.65 | — |
| — | 0.97 | 1.72 | 1.34 | — | — | 172.5 | — | — | 14.82 | 13.75 | 15.90 | — |
| — | 0.71 | 1.86 | 1.28 | — | — | 173 | 30.0% | -0.85 | 15.47 | 14.40 | 16.55 | — |
| — | 0.78 | 1.55 | 1.17 | +0.14 | 30.0% | 174 | 30.0% | -0.87 | 16.25 | 15.25 | 17.25 | — |
| — | 0.55 | 1.25 | 0.90 | +0.13 | 30.0% | 175 | 30.0% | -0.89 | 17.07 | 15.80 | 18.35 | — |
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.