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 | |
| — | 16.05 | 17.85 | 16.95 | +0.85 | 57.5% | 139 | 57.5% | -0.15 | 1.32 | 1.17 | 1.48 | — |
| — | 16.05 | 17.00 | 16.52 | +0.83 | 57.3% | 140 | 57.3% | -0.17 | 1.64 | 1.60 | 1.67 | — |
| — | 15.10 | 16.05 | 15.57 | +0.82 | 57.2% | 141 | 57.2% | -0.18 | 1.81 | 1.71 | 1.91 | — |
| — | 14.25 | 16.55 | 15.40 | +0.80 | 57.1% | 142 | 57.1% | -0.20 | 2.00 | 1.78 | 2.23 | — |
| — | 13.90 | 14.90 | 14.40 | +0.78 | 57.1% | 143 | 57.1% | -0.22 | 2.26 | 2.13 | 2.39 | — |
| — | 13.15 | 14.20 | 13.68 | +0.77 | 57.0% | 144 | 57.0% | -0.24 | 2.65 | 2.48 | 2.81 | — |
| — | 12.35 | 13.20 | 12.78 | +0.75 | 57.0% | 145 | 57.0% | -0.25 | 2.83 | 2.81 | 2.84 | — |
| — | 11.95 | 12.30 | 12.12 | +0.73 | 57.0% | 146 | 57.0% | -0.27 | 3.10 | 2.94 | 3.25 | 34 |
| 79 | 10.60 | 12.00 | 11.30 | +0.71 | 57.1% | 147 | 57.1% | -0.30 | 3.45 | 3.15 | 3.75 | 19 |
| 24 | 10.40 | 11.60 | 11.00 | +0.68 | 57.2% | 148 | 57.2% | -0.32 | 3.85 | 3.50 | 4.20 | 37 |
| — | — | — | — | +0.66 | 57.3% | 149 | 57.3% | -0.34 | — | — | — | — |
| — | — | — | — | +0.64 | 57.5% | 150 | 57.5% | -0.36 | — | — | — | — |
| — | 8.70 | 10.35 | 9.53 | +0.62 | 57.7% | 151 | 57.7% | -0.38 | 5.03 | 4.90 | 5.15 | — |
| — | 8.20 | 9.45 | 8.82 | +0.59 | 57.9% | 152 | 57.9% | -0.41 | 5.53 | 5.40 | 5.65 | — |
| — | 6.80 | 8.70 | 7.75 | +0.57 | 58.2% | 153 | 58.2% | -0.43 | 5.67 | 5.20 | 6.15 | — |
| — | 7.05 | 7.70 | 7.38 | +0.55 | 58.5% | 154 | 58.5% | -0.45 | 6.45 | 6.30 | 6.60 | — |
| — | 6.85 | 7.45 | 7.15 | — | — | 155 | 58.8% | -0.47 | 7.10 | 7.00 | 7.20 | — |
| — | 6.25 | 7.00 | 6.62 | +0.51 | 59.2% | 156 | 59.2% | -0.50 | 7.65 | 7.45 | 7.85 | — |
| — | 6.05 | 7.25 | 6.65 | +0.48 | 59.5% | 157 | 59.5% | -0.52 | 8.03 | 7.55 | 8.50 | — |
| — | 5.85 | 6.30 | 6.08 | +0.47 | 59.7% | 157.5 | 59.7% | -0.53 | 8.65 | 8.30 | 9.00 | — |
| — | 5.75 | 6.05 | 5.90 | +0.46 | 59.9% | 158 | 59.9% | -0.54 | 8.88 | 8.70 | 9.05 | — |
| — | 5.35 | 6.00 | 5.67 | +0.44 | 60.3% | 159 | 60.3% | -0.56 | 9.47 | 9.05 | 9.90 | — |
| — | 5.05 | 5.35 | 5.20 | +0.42 | 60.7% | 160 | 60.7% | -0.58 | 10.25 | 10.00 | 10.50 | — |
| — | 4.70 | 5.10 | 4.90 | +0.40 | 61.2% | 161 | 61.2% | -0.60 | 10.97 | 10.75 | 11.20 | — |
| — | 3.80 | 5.45 | 4.62 | +0.38 | 61.6% | 162 | 61.6% | -0.62 | 11.47 | 11.20 | 11.75 | — |
| — | 4.35 | 4.65 | 4.50 | +0.37 | 61.8% | 162.5 | 61.8% | -0.63 | 12.05 | 11.80 | 12.30 | — |
| — | 3.90 | 4.55 | 4.22 | +0.37 | 62.0% | 163 | 62.0% | -0.64 | 11.97 | 11.40 | 12.55 | — |
| — | 4.00 | 4.25 | 4.12 | +0.35 | 62.5% | 164 | 62.5% | -0.65 | 13.12 | 12.75 | 13.50 | — |
| — | 3.80 | 3.95 | 3.88 | +0.33 | 62.9% | 165 | 62.9% | -0.67 | 13.80 | 13.50 | 14.10 | — |
| — | 3.45 | 4.35 | 3.90 | +0.32 | 63.3% | 166 | 63.3% | -0.69 | 14.65 | 14.30 | 15.00 | — |
| — | 3.15 | 4.15 | 3.65 | +0.30 | 63.8% | 167 | 63.8% | -0.70 | 15.03 | 14.25 | 15.80 | — |
| — | 3.15 | 3.60 | 3.38 | +0.29 | 64.0% | 167.5 | 64.0% | -0.71 | 15.93 | 15.65 | 16.20 | — |
| — | 2.58 | 3.50 | 3.04 | +0.29 | 64.2% | 168 | 64.2% | -0.72 | 16.20 | 16.00 | 16.40 | — |
| — | 2.69 | 3.30 | 3.00 | +0.27 | 64.6% | 169 | 64.6% | -0.73 | 17.07 | 16.85 | 17.30 | — |
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.