Spot 154.51
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 15.60 | 14.05 | +1.00 | 53.7% | 140 | 53.7% | -0.00 | — | — | 0.42 | — |
| — | 12.15 | 14.10 | 13.12 | +0.99 | 52.3% | 141 | 52.3% | -0.01 | — | — | 0.38 | — |
| — | 11.20 | 13.05 | 12.12 | +0.99 | 51.0% | 142 | 51.0% | -0.01 | — | — | 0.03 | — |
| — | 10.15 | 12.00 | 11.07 | +0.98 | 49.8% | 143 | 49.8% | -0.02 | — | — | 0.10 | — |
| — | 8.50 | 11.60 | 10.05 | — | — | 144 | 48.6% | -0.03 | — | — | 0.23 | — |
| — | 8.40 | 10.00 | 9.20 | +0.96 | 47.5% | 145 | — | — | — | — | 0.03 | — |
| — | 6.50 | 9.65 | 8.07 | — | — | 146 | 46.5% | -0.07 | — | — | 0.44 | — |
| — | 6.65 | 7.80 | 7.22 | +0.90 | 45.6% | 147 | 45.6% | -0.10 | — | — | 0.04 | — |
| — | 5.85 | 7.25 | 6.55 | +0.89 | 45.2% | 147.5 | 45.2% | -0.11 | 0.14 | 0.02 | 0.25 | — |
| — | 5.50 | 7.05 | 6.28 | +0.87 | 44.8% | 148 | 44.8% | -0.13 | 0.04 | 0.01 | 0.08 | — |
| — | 4.75 | 6.60 | 5.67 | +0.84 | 44.5% | 148.5 | 44.5% | -0.16 | — | — | 0.32 | — |
| — | 4.45 | 6.40 | 5.42 | +0.81 | 44.1% | 149 | 44.1% | -0.19 | — | — | 0.73 | — |
| — | 3.95 | 5.40 | 4.67 | +0.78 | 43.7% | 149.5 | 43.7% | -0.22 | — | — | 0.62 | — |
| — | 3.85 | 4.85 | 4.35 | +0.75 | 43.3% | 150 | 43.3% | -0.25 | — | — | 0.62 | — |
| — | 2.71 | 4.25 | 3.48 | +0.68 | 42.6% | 151 | 42.6% | -0.32 | 0.34 | 0.24 | 0.43 | — |
| — | 2.07 | 3.15 | 2.61 | +0.59 | 42.1% | 152 | 42.1% | -0.41 | 0.78 | 0.17 | 1.38 | — |
| — | 1.48 | 3.00 | 2.24 | +0.55 | 41.9% | 152.5 | 41.9% | -0.45 | 1.00 | 0.28 | 1.73 | — |
| — | 1.21 | 2.40 | 1.80 | +0.51 | 41.7% | 153 | 41.7% | -0.49 | 0.96 | 0.61 | 1.32 | — |
| — | 0.78 | 1.91 | 1.34 | +0.42 | 41.4% | 154 | 41.4% | -0.58 | 1.52 | 0.92 | 2.12 | — |
| — | 0.66 | 1.24 | 0.95 | +0.34 | 41.3% | 155 | 41.3% | -0.66 | 1.80 | 1.31 | 2.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.26 | 41.1% | 156 | 41.1% | -0.74 | 2.55 | 2.00 | 3.10 | — |
| — | 0.35 | 0.43 | 0.39 | +0.20 | 41.0% | 157 | 41.0% | -0.80 | 3.38 | 2.60 | 4.15 | — |
| — | 0.04 | 1.40 | 0.72 | +0.17 | 40.9% | 157.5 | 40.9% | -0.83 | 3.85 | 3.15 | 4.55 | — |
| — | 0.21 | 0.27 | 0.24 | +0.15 | 40.9% | 158 | 40.9% | -0.86 | 4.40 | 3.55 | 5.25 | — |
| — | — | 0.70 | — | +0.10 | 40.8% | 159 | 40.8% | -0.90 | 5.25 | 4.40 | 6.10 | — |
| — | — | 0.55 | — | +0.07 | 40.8% | 160 | 40.8% | -0.93 | 5.97 | 4.95 | 7.00 | — |
| — | — | 0.18 | — | +0.05 | 40.8% | 161 | 40.8% | -0.96 | 6.97 | 5.95 | 8.00 | — |
| — | — | 0.21 | — | +0.03 | 40.9% | 162 | 40.9% | -0.97 | 7.90 | 6.85 | 8.95 | — |
| — | — | 0.20 | — | +0.02 | 41.0% | 162.5 | 41.0% | -0.98 | 8.50 | 7.45 | 9.55 | — |
| — | — | 0.38 | — | +0.02 | 41.1% | 163 | 41.1% | -0.98 | 9.00 | 7.95 | 10.05 | — |
| — | — | 0.18 | — | +0.01 | 41.3% | 164 | 41.3% | -0.99 | 9.95 | 8.85 | 11.05 | — |
| — | — | 0.05 | — | +0.01 | 41.5% | 165 | 41.5% | -1.00 | 10.90 | 10.05 | 11.75 | — |
| — | — | 0.37 | — | +0.00 | 41.8% | 166 | 41.8% | -1.00 | 12.00 | 10.95 | 13.05 | — |
| — | — | 0.17 | — | +0.00 | 42.2% | 167 | 42.2% | -1.00 | 13.00 | 11.95 | 14.05 | — |
| — | — | 0.17 | — | +0.00 | 42.3% | 167.5 | 42.3% | -1.00 | 13.50 | 12.45 | 14.55 | — |
| — | — | 0.17 | — | +0.00 | 42.5% | 168 | 42.5% | -1.00 | 13.95 | 12.85 | 15.05 | — |
| — | — | 0.17 | — | +0.00 | 42.8% | 169 | 42.8% | -1.00 | 14.70 | 12.85 | 16.55 | — |
| — | — | 0.16 | — | +0.00 | 43.2% | 170 | 43.2% | -1.00 | 15.95 | 14.85 | 17.05 | — |
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.