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 | |
| — | 14.60 | 16.70 | 15.65 | +0.83 | 34.9% | 140 | 34.9% | -0.17 | 1.06 | 0.63 | 1.50 | — |
| — | 13.85 | 15.90 | 14.88 | +0.82 | 34.7% | 141 | 34.7% | -0.18 | 1.34 | 0.95 | 1.73 | — |
| — | 13.00 | 15.05 | 14.03 | +0.80 | 34.5% | 142 | 34.5% | -0.20 | 1.58 | 1.17 | 1.99 | — |
| — | 12.25 | 14.30 | 13.28 | +0.78 | 34.3% | 143 | 34.3% | -0.22 | 1.75 | 1.26 | 2.24 | — |
| — | 11.45 | 13.50 | 12.47 | +0.76 | 34.2% | 144 | 34.2% | -0.24 | 1.93 | 1.20 | 2.65 | — |
| — | 10.80 | 12.75 | 11.78 | +0.74 | 34.0% | 145 | 34.0% | -0.26 | 2.20 | 1.79 | 2.61 | — |
| — | 10.05 | 11.60 | 10.82 | +0.71 | 33.9% | 146 | 33.9% | -0.29 | 2.48 | 1.81 | 3.15 | — |
| — | 9.40 | 11.20 | 10.30 | +0.69 | 33.7% | 147 | 33.7% | -0.31 | 2.81 | 2.27 | 3.35 | — |
| — | 8.80 | 10.10 | 9.45 | +0.67 | 33.6% | 148 | 33.6% | -0.34 | 3.21 | 2.02 | 4.40 | — |
| — | 8.50 | 10.70 | 9.60 | +0.65 | 33.5% | 148.5 | 33.5% | -0.35 | 3.10 | 2.40 | 3.80 | — |
| — | 8.00 | 9.55 | 8.78 | +0.64 | 33.4% | 149 | 33.4% | -0.36 | 3.38 | 2.81 | 3.95 | — |
| — | 7.75 | 9.30 | 8.53 | +0.63 | 33.4% | 149.5 | 33.4% | -0.37 | 3.50 | 3.05 | 3.95 | — |
| — | 7.55 | 8.80 | 8.18 | +0.62 | 33.3% | 150 | 33.3% | -0.39 | 3.70 | 2.30 | 5.10 | — |
| — | 6.95 | 9.05 | 8.00 | +0.59 | 33.2% | 151 | 33.2% | -0.41 | 3.84 | 2.98 | 4.70 | — |
| — | 6.40 | 8.50 | 7.45 | +0.56 | 33.1% | 152 | 33.1% | -0.44 | 4.55 | 4.05 | 5.05 | — |
| — | 5.55 | 7.30 | 6.42 | +0.55 | 33.0% | 152.5 | 33.0% | -0.46 | 4.40 | 3.45 | 5.35 | — |
| — | 5.80 | 6.90 | 6.35 | +0.53 | 33.0% | 153 | 33.0% | -0.47 | 5.00 | 4.45 | 5.55 | — |
| — | 5.00 | 6.85 | 5.92 | +0.51 | 32.9% | 154 | 32.9% | -0.50 | 5.50 | 4.90 | 6.10 | — |
| — | 4.15 | 6.85 | 5.50 | +0.48 | 32.8% | 155 | 32.8% | -0.52 | 5.97 | 5.35 | 6.60 | — |
| — | 3.65 | 6.45 | 5.05 | +0.45 | 32.8% | 156 | 32.8% | -0.55 | 6.50 | 5.95 | 7.05 | — |
| — | 3.95 | 6.00 | 4.97 | +0.43 | 32.7% | 157 | 32.7% | -0.58 | 7.08 | 6.40 | 7.75 | — |
| — | 3.80 | 5.50 | 4.65 | +0.41 | 32.7% | 157.5 | 32.7% | -0.59 | 6.62 | 5.85 | 7.40 | — |
| — | 3.65 | 4.55 | 4.10 | +0.40 | 32.6% | 158 | 32.6% | -0.61 | 7.65 | 6.30 | 9.00 | — |
| — | 3.35 | 4.20 | 3.77 | +0.37 | 32.6% | 159 | 32.6% | -0.63 | 8.12 | 7.65 | 8.60 | — |
| — | 2.53 | 4.80 | 3.67 | — | — | 160 | — | — | 8.72 | 8.00 | 9.45 | — |
| — | 2.68 | 4.25 | 3.46 | +0.32 | 32.5% | 161 | 32.5% | -0.68 | 9.75 | 8.90 | 10.60 | — |
| — | 2.37 | 3.05 | 2.71 | +0.30 | 32.5% | 162 | 32.5% | -0.71 | 10.05 | 8.90 | 11.20 | — |
| — | 2.22 | 3.10 | 2.66 | +0.29 | 32.5% | 162.5 | 32.5% | -0.72 | 10.85 | 10.15 | 11.55 | — |
| — | 2.08 | 2.79 | 2.44 | +0.28 | 32.5% | 163 | 32.5% | -0.73 | 10.70 | 9.55 | 11.85 | — |
| — | 2.15 | 2.71 | 2.43 | +0.26 | 32.5% | 164 | 32.5% | -0.75 | 11.53 | 10.25 | 12.80 | — |
| — | 1.64 | 2.32 | 1.98 | +0.24 | 32.5% | 165 | 32.5% | -0.78 | 12.32 | 11.20 | 13.45 | — |
| — | 1.22 | 2.59 | 1.91 | +0.22 | 32.5% | 166 | 32.5% | -0.79 | 13.30 | 12.30 | 14.30 | — |
| — | 1.23 | 2.10 | 1.67 | +0.20 | 32.5% | 167 | 32.5% | -0.81 | 14.15 | 13.10 | 15.20 | — |
| — | 0.80 | 1.61 | 1.21 | +0.15 | 32.6% | 170 | 32.6% | -0.86 | 16.75 | 15.70 | 17.80 | — |
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.