Spot 154.07
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 17.05 | 15.00 | +1.00 | 31.1% | 139 | 31.1% | +0.00 | — | — | 2.13 | — |
| — | 12.00 | 16.05 | 14.03 | +1.00 | 30.4% | 140 | 30.4% | +0.00 | — | — | 0.01 | — |
| — | 10.95 | 14.35 | 12.65 | +1.00 | 29.8% | 141 | 29.8% | +0.00 | — | — | 0.53 | — |
| — | 9.95 | 13.35 | 11.65 | +1.00 | 29.2% | 142 | 29.2% | +0.00 | — | — | 1.31 | — |
| — | 9.55 | 13.05 | 11.30 | +1.00 | 28.7% | 143 | 28.7% | +0.00 | — | — | 0.15 | — |
| — | 8.80 | 11.35 | 10.07 | +1.00 | 28.2% | 144 | 28.2% | -0.00 | — | — | 0.04 | — |
| — | 7.80 | 10.35 | 9.07 | +1.00 | 27.6% | 145 | 27.6% | -0.00 | — | — | 0.01 | — |
| — | 6.75 | 9.35 | 8.05 | +1.00 | 26.9% | 146 | 26.9% | -0.00 | — | — | 0.01 | — |
| — | 5.75 | 8.35 | 7.05 | +1.00 | 26.0% | 147 | 26.0% | -0.00 | — | — | 0.20 | — |
| — | 4.80 | 6.80 | 5.80 | +1.00 | 24.8% | 148 | 24.8% | -0.00 | — | — | 0.20 | — |
| — | 3.70 | 6.35 | 5.03 | +1.00 | 23.8% | 149 | 23.8% | -0.00 | — | — | 0.05 | — |
| — | 3.50 | 4.35 | 3.92 | +0.99 | 23.3% | 150 | 23.3% | -0.01 | — | — | 0.01 | — |
| — | 0.25 | 2.00 | 1.12 | +0.79 | 24.4% | 152.5 | 24.4% | -0.20 | 0.26 | 0.01 | 0.50 | — |
| — | 0.16 | 1.50 | 0.83 | +0.34 | 25.7% | 155 | 25.7% | -0.66 | 1.66 | 0.06 | 3.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.05 | 26.1% | 157.5 | 26.1% | -0.95 | 3.67 | 2.54 | 4.80 | — |
| — | — | 0.05 | — | +0.00 | 26.7% | 160 | 26.7% | -1.00 | 5.78 | 4.25 | 7.30 | — |
| — | — | 0.20 | — | +0.00 | 27.5% | 162.5 | 27.5% | -1.00 | 8.53 | 6.50 | 10.55 | — |
| — | — | 0.10 | — | +0.00 | 28.6% | 165 | 28.6% | -1.00 | 10.68 | 9.00 | 12.35 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 167.5 | 30.0% | -1.00 | 13.55 | 11.50 | 15.60 | — |
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.