Spot 154.95
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.95 | 19.55 | 18.75 | +0.80 | 53.8% | 139 | 53.8% | -0.21 | 2.96 | 2.48 | 3.45 | — |
| — | 17.25 | 18.75 | 18.00 | +0.78 | 53.8% | 140 | 53.8% | -0.22 | 3.17 | 2.85 | 3.50 | — |
| — | 17.05 | 17.80 | 17.43 | +0.77 | 53.9% | 141 | 53.9% | -0.23 | 3.28 | 2.91 | 3.65 | — |
| — | 15.55 | 17.15 | 16.35 | +0.75 | 53.9% | 142 | 53.9% | -0.25 | 3.73 | 3.55 | 3.90 | — |
| — | 15.75 | 16.70 | 16.23 | +0.74 | 54.0% | 143 | 54.0% | -0.26 | 3.92 | 3.60 | 4.25 | — |
| — | 14.15 | 17.50 | 15.82 | +0.73 | 54.0% | 143.5 | 54.0% | -0.27 | 3.92 | 3.45 | 4.40 | — |
| — | 15.05 | 16.30 | 15.68 | +0.72 | 54.0% | 144 | 54.0% | -0.28 | 4.42 | 4.25 | 4.60 | — |
| — | 14.40 | 15.15 | 14.78 | +0.70 | 54.1% | 145 | 54.1% | -0.30 | 4.75 | 4.05 | 5.45 | — |
| — | 13.90 | 15.15 | 14.53 | +0.69 | 54.3% | 146 | 54.3% | -0.31 | 5.20 | 4.40 | 6.00 | — |
| — | 13.20 | 14.00 | 13.60 | +0.67 | 54.4% | 147 | 54.4% | -0.33 | 5.47 | 5.25 | 5.70 | — |
| — | 12.80 | 13.60 | 13.20 | +0.65 | 54.5% | 148 | 54.5% | -0.35 | 5.85 | 5.55 | 6.15 | — |
| — | 12.00 | 12.90 | 12.45 | +0.64 | 54.7% | 149 | 54.7% | -0.36 | 6.10 | 5.55 | 6.65 | — |
| — | 11.05 | 12.25 | 11.65 | +0.62 | 54.8% | 150 | 54.8% | -0.38 | 7.08 | 6.60 | 7.55 | — |
| — | 11.15 | 11.70 | 11.43 | +0.60 | 55.0% | 151 | 55.0% | -0.40 | 7.03 | 6.55 | 7.50 | — |
| — | 10.55 | 11.20 | 10.88 | +0.59 | 55.2% | 152 | 55.2% | -0.41 | 7.72 | 7.40 | 8.05 | — |
| — | 10.30 | 11.00 | 10.65 | +0.57 | 55.4% | 153 | 55.4% | -0.43 | 8.32 | 7.20 | 9.45 | — |
| — | 9.80 | 11.40 | 10.60 | +0.55 | 55.6% | 154 | 55.6% | -0.45 | 8.78 | 8.40 | 9.15 | — |
| — | 9.50 | 9.95 | 9.72 | +0.54 | 55.8% | 155 | 55.8% | -0.46 | 9.40 | 9.15 | 9.65 | — |
| — | 8.65 | 9.35 | 9.00 | +0.52 | 56.1% | 156 | 56.1% | -0.48 | 10.00 | 9.70 | 10.30 | — |
| — | 8.40 | 9.00 | 8.70 | +0.51 | 56.3% | 157 | 56.3% | -0.50 | 10.60 | 10.30 | 10.90 | — |
| — | 8.25 | 8.80 | 8.53 | +0.50 | 56.4% | 157.5 | 56.4% | -0.51 | 10.90 | 10.60 | 11.20 | — |
| — | 8.05 | 8.60 | 8.32 | +0.49 | 56.6% | 158 | 56.6% | -0.51 | 11.18 | 10.80 | 11.55 | — |
| — | 7.75 | 8.30 | 8.03 | +0.47 | 56.8% | 159 | 56.8% | -0.53 | 11.88 | 11.70 | 12.05 | — |
| — | 7.25 | 7.95 | 7.60 | +0.46 | 57.1% | 160 | 57.1% | -0.54 | 12.12 | 11.45 | 12.80 | — |
| — | 7.00 | 7.60 | 7.30 | +0.44 | 57.3% | 161 | 57.3% | -0.56 | 13.30 | 13.00 | 13.60 | — |
| — | 6.70 | 8.20 | 7.45 | +0.43 | 57.6% | 162 | 57.6% | -0.58 | 13.88 | 13.45 | 14.30 | — |
| — | 5.50 | 8.05 | 6.78 | +0.41 | 57.8% | 163 | 57.8% | -0.59 | 14.68 | 14.40 | 14.95 | — |
| — | 5.40 | 6.35 | 5.88 | +0.39 | 58.3% | 165 | 58.3% | -0.62 | 15.62 | 14.95 | 16.30 | — |
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.