Spot 154.01
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 15.55 | 15.05 | +0.99 | 57.1% | 139 | 57.1% | -0.01 | — | — | 0.09 | — |
| — | 13.55 | 14.55 | 14.05 | +0.99 | 54.5% | 140 | 54.5% | -0.01 | — | — | 0.03 | — |
| — | 12.55 | 13.55 | 13.05 | +0.99 | 51.7% | 141 | 51.7% | -0.01 | — | — | 0.04 | — |
| — | 11.55 | 12.60 | 12.07 | — | — | 142 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 10.55 | 11.55 | 11.05 | +0.99 | 45.9% | 143 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 9.55 | 10.55 | 10.05 | — | — | 144 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 8.60 | 9.40 | 9.00 | +0.98 | 40.6% | 145 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 7.60 | 8.35 | 7.97 | — | — | 146 | 38.3% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 6.65 | 7.55 | 7.10 | — | — | 147 | 36.5% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.70 | 6.60 | 6.15 | — | — | 148 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 4.75 | 5.50 | 5.12 | — | — | 149 | — | — | 0.17 | 0.08 | 0.25 | — |
| — | 3.85 | 4.70 | 4.28 | +0.87 | 33.0% | 150 | 33.0% | -0.13 | 0.25 | 0.13 | 0.37 | — |
| — | 2.05 | 2.49 | 2.27 | +0.67 | 31.8% | 152.5 | — | — | 0.79 | 0.64 | 0.94 | — |
| — | 0.87 | 1.07 | 0.97 | — | — | 155 | — | — | 1.92 | 1.74 | 2.09 | — |
| — | 0.25 | 0.34 | 0.29 | — | — | 157.5 | — | — | 3.83 | 3.45 | 4.20 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 30.5% | 160 | — | — | 6.12 | 5.70 | 6.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 30.5% | 162.5 | — | — | 8.53 | 8.05 | 9.00 | — |
| — | — | 0.09 | — | — | — | 165 | — | — | 11.10 | 10.70 | 11.50 | — |
| — | — | 0.09 | — | +0.00 | 30.1% | 167.5 | — | — | 13.53 | 13.05 | 14.00 | — |
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.