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 | |
| — | 15.15 | 17.80 | 16.48 | +0.91 | 59.4% | 139 | 59.4% | -0.09 | 0.57 | 0.44 | 0.71 | — |
| — | 15.15 | 15.80 | 15.47 | +0.90 | 59.1% | 140 | 59.1% | -0.10 | 0.63 | 0.62 | 0.64 | — |
| — | 14.30 | 15.00 | 14.65 | +0.89 | 58.9% | 141 | 58.9% | -0.11 | 0.72 | 0.65 | 0.79 | — |
| — | 12.40 | 14.40 | 13.40 | +0.87 | 58.6% | 142 | 58.6% | -0.13 | 0.86 | 0.83 | 0.89 | — |
| — | 12.60 | 13.45 | 13.03 | +0.85 | 58.4% | 143 | 58.4% | -0.15 | 1.04 | 0.97 | 1.11 | — |
| — | 11.50 | 12.95 | 12.22 | +0.83 | 58.3% | 144 | 58.3% | -0.17 | 1.20 | 1.16 | 1.24 | — |
| — | 11.15 | 12.15 | 11.65 | +0.81 | 58.1% | 145 | 58.1% | -0.19 | 1.40 | 1.36 | 1.43 | — |
| — | 9.80 | 11.05 | 10.43 | +0.78 | 58.0% | 146 | 58.0% | -0.22 | 1.65 | 1.57 | 1.72 | — |
| — | 9.55 | 10.25 | 9.90 | +0.76 | 58.0% | 147 | 58.0% | -0.24 | 1.93 | 1.88 | 1.97 | — |
| — | 8.70 | 9.20 | 8.95 | +0.73 | 57.9% | 148 | 57.9% | -0.27 | 2.19 | 2.11 | 2.26 | — |
| — | 7.85 | 8.60 | 8.22 | +0.70 | 58.0% | 149 | 58.0% | -0.30 | 2.56 | 2.25 | 2.86 | — |
| — | 7.65 | 7.95 | 7.80 | +0.67 | 58.0% | 150 | 58.0% | -0.33 | 2.79 | 2.64 | 2.93 | — |
| — | 7.00 | 7.30 | 7.15 | +0.64 | 58.2% | 151 | 58.2% | -0.36 | 3.25 | 3.00 | 3.50 | — |
| — | 5.85 | 7.30 | 6.58 | +0.61 | 58.4% | 152 | 58.4% | -0.39 | 3.58 | 3.40 | 3.75 | — |
| — | 5.95 | 6.20 | 6.08 | +0.58 | 58.7% | 153 | 58.7% | -0.42 | 4.12 | 4.00 | 4.25 | — |
| — | 5.45 | 5.60 | 5.53 | +0.55 | 59.0% | 154 | 59.0% | -0.45 | 4.58 | 4.45 | 4.70 | — |
| — | 4.90 | 5.20 | 5.05 | +0.52 | 59.5% | 155 | 59.5% | -0.48 | 5.15 | 5.05 | 5.25 | — |
| — | 4.55 | 4.80 | 4.67 | +0.49 | 60.0% | 156 | 60.0% | -0.51 | 6.10 | 4.95 | 7.25 | — |
| — | 4.00 | 4.45 | 4.22 | +0.46 | 60.5% | 157 | 60.5% | -0.54 | 6.15 | 5.80 | 6.50 | — |
| — | 3.85 | 4.05 | 3.95 | +0.43 | 61.1% | 158 | 61.1% | -0.57 | 6.83 | 6.25 | 7.40 | — |
| — | 3.45 | 3.80 | 3.62 | +0.40 | 61.7% | 159 | 61.7% | -0.60 | 7.83 | 7.50 | 8.15 | — |
| — | 3.20 | 3.35 | 3.27 | +0.37 | 62.3% | 160 | 62.3% | -0.63 | 8.45 | 8.05 | 8.85 | — |
| — | 2.94 | 3.20 | 3.07 | +0.35 | 62.9% | 161 | 62.9% | -0.65 | 9.20 | 8.95 | 9.45 | — |
| — | 2.74 | 2.86 | 2.80 | +0.32 | 63.6% | 162 | 63.6% | -0.68 | 9.47 | 8.55 | 10.40 | — |
| — | 2.58 | 2.85 | 2.71 | +0.31 | 63.9% | 162.5 | 63.9% | -0.69 | 10.28 | 10.00 | 10.55 | — |
| — | 2.34 | 3.20 | 2.77 | +0.30 | 64.3% | 163 | 64.3% | -0.70 | 10.70 | 10.40 | 11.00 | — |
| — | 2.30 | 2.42 | 2.36 | +0.28 | 65.0% | 164 | 65.0% | -0.72 | 11.45 | 11.05 | 11.85 | — |
| — | 2.13 | 2.21 | 2.17 | +0.26 | 65.6% | 165 | 65.6% | -0.74 | 12.15 | 11.55 | 12.75 | — |
| — | 1.92 | 2.04 | 1.98 | +0.24 | 66.3% | 166 | 66.3% | -0.76 | 13.40 | 12.85 | 13.95 | — |
| — | 1.70 | 1.98 | 1.84 | +0.22 | 67.0% | 167 | 67.0% | -0.78 | 14.00 | 13.70 | 14.30 | — |
| — | 1.64 | 1.91 | 1.77 | +0.22 | 67.4% | 167.5 | 67.4% | -0.78 | 14.50 | 14.00 | 15.00 | — |
| — | 1.57 | 1.80 | 1.69 | +0.21 | 67.7% | 168 | 67.7% | -0.79 | 14.80 | 14.35 | 15.25 | — |
| — | 1.39 | 1.71 | 1.55 | +0.19 | 68.5% | 169 | 68.5% | -0.81 | 15.72 | 15.45 | 16.00 | — |
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.