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 | |
| — | 13.20 | 15.85 | 14.53 | +0.95 | 37.3% | 140 | 37.3% | -0.05 | 0.12 | 0.03 | 0.20 | — |
| — | 12.30 | 14.40 | 13.35 | +0.93 | 37.0% | 141 | 37.0% | -0.07 | 0.39 | 0.08 | 0.70 | — |
| — | 11.35 | 13.45 | 12.40 | +0.91 | 36.7% | 142 | 36.7% | -0.09 | 0.34 | 0.13 | 0.56 | — |
| — | 10.45 | 12.15 | 11.30 | +0.90 | 36.4% | 143 | 36.4% | -0.10 | 0.40 | 0.27 | 0.53 | — |
| — | 9.65 | 11.40 | 10.53 | +0.87 | 36.1% | 144 | 36.1% | -0.13 | 0.27 | 0.12 | 0.42 | — |
| — | 8.90 | 11.60 | 10.25 | +0.85 | 35.9% | 145 | 35.9% | -0.15 | 0.68 | 0.15 | 1.20 | — |
| — | 7.80 | 9.45 | 8.62 | +0.81 | 35.6% | 146 | 35.6% | -0.19 | 0.61 | 0.44 | 0.79 | — |
| — | 7.20 | 8.95 | 8.07 | +0.78 | 35.3% | 147 | 35.3% | -0.22 | 0.81 | 0.51 | 1.10 | — |
| — | 6.65 | 8.45 | 7.55 | +0.76 | 35.2% | 147.5 | 35.2% | -0.24 | 0.95 | 0.44 | 1.46 | — |
| — | 6.25 | 8.15 | 7.20 | +0.74 | 35.1% | 148 | 35.1% | -0.26 | 0.89 | 0.28 | 1.50 | — |
| — | 5.90 | 7.35 | 6.62 | +0.72 | 34.9% | 148.5 | 34.9% | -0.28 | 1.01 | 0.69 | 1.34 | — |
| — | 5.65 | 7.00 | 6.33 | +0.70 | 34.8% | 149 | 34.8% | -0.30 | 0.90 | 0.48 | 1.32 | — |
| — | 5.55 | 6.50 | 6.03 | +0.68 | 34.7% | 149.5 | 34.7% | -0.32 | 1.46 | 0.66 | 2.26 | — |
| — | 4.45 | 7.50 | 5.97 | +0.66 | 34.6% | 150 | 34.6% | -0.34 | 1.75 | 1.02 | 2.48 | — |
| — | 4.20 | 6.40 | 5.30 | +0.61 | 34.3% | 151 | 34.3% | -0.39 | 1.77 | 1.30 | 2.25 | — |
| — | 2.93 | 5.75 | 4.34 | +0.57 | 34.1% | 152 | 34.1% | -0.44 | 2.28 | 1.60 | 2.96 | — |
| — | 3.65 | 4.50 | 4.08 | +0.54 | 34.0% | 152.5 | 34.0% | -0.46 | 2.52 | 1.88 | 3.15 | — |
| — | 3.15 | 4.10 | 3.62 | +0.52 | 33.9% | 153 | 33.9% | -0.48 | 3.30 | 2.15 | 4.45 | — |
| — | 2.31 | 4.25 | 3.28 | +0.47 | 33.8% | 154 | 33.8% | -0.53 | 2.99 | 2.28 | 3.70 | — |
| — | 1.84 | 3.40 | 2.62 | +0.42 | 33.6% | 155 | 33.6% | -0.58 | 3.17 | 3.05 | 3.30 | — |
| — | 2.09 | 2.74 | 2.42 | +0.37 | 33.5% | 156 | 33.5% | -0.63 | 4.03 | 2.85 | 5.20 | — |
| — | 1.02 | 2.54 | 1.78 | +0.33 | 33.4% | 157 | 33.4% | -0.68 | 4.97 | 4.15 | 5.80 | — |
| — | 0.93 | 2.09 | 1.51 | +0.31 | 33.3% | 157.5 | 33.3% | -0.70 | 4.75 | 4.30 | 5.20 | — |
| — | 0.99 | 1.83 | 1.41 | +0.29 | 33.3% | 158 | 33.3% | -0.72 | 5.28 | 4.80 | 5.75 | — |
| — | 0.81 | 1.82 | 1.31 | +0.25 | 33.2% | 159 | 33.2% | -0.76 | 5.60 | 4.90 | 6.30 | — |
| — | 0.71 | 1.20 | 0.95 | +0.21 | 33.1% | 160 | 33.1% | -0.79 | 6.78 | 6.30 | 7.25 | — |
| — | 0.41 | 1.75 | 1.08 | +0.18 | 33.1% | 161 | 33.1% | -0.83 | 7.58 | 6.60 | 8.55 | — |
| — | 0.47 | 0.71 | 0.59 | +0.15 | 33.1% | 162 | 33.1% | -0.86 | 8.53 | 7.45 | 9.60 | — |
| — | 0.41 | 0.90 | 0.66 | +0.14 | 33.1% | 162.5 | 33.1% | -0.87 | 8.93 | 7.90 | 9.95 | — |
| — | 0.38 | 1.10 | 0.74 | +0.12 | 33.1% | 163 | 33.1% | -0.88 | 9.40 | 8.35 | 10.45 | — |
| — | 0.21 | 0.99 | 0.60 | +0.10 | 33.1% | 164 | 33.1% | -0.91 | 10.28 | 9.10 | 11.45 | — |
| — | 0.29 | 0.75 | 0.52 | +0.08 | 33.1% | 165 | 33.1% | -0.93 | 11.12 | 10.10 | 12.15 | — |
| — | 0.08 | 0.48 | 0.28 | +0.07 | 33.2% | 166 | 33.2% | -0.94 | 11.93 | 10.65 | 13.20 | — |
| — | 0.04 | 0.60 | 0.32 | +0.05 | 33.2% | 167 | 33.2% | -0.96 | 13.20 | 12.20 | 14.20 | — |
| — | 0.03 | 0.57 | 0.30 | +0.05 | 33.3% | 167.5 | 33.3% | -0.96 | 13.43 | 12.50 | 14.35 | — |
| — | 0.01 | 0.54 | 0.28 | +0.04 | 33.3% | 168 | 33.3% | -0.97 | 14.25 | 12.90 | 15.60 | — |
| — | — | 0.42 | — | +0.03 | 33.4% | 169 | 33.4% | -0.98 | 14.95 | 13.85 | 16.05 | — |
| — | — | 0.27 | — | +0.03 | 33.5% | 170 | 33.5% | -0.99 | 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.