Spot 155.56
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.15 | 17.05 | 16.60 | +0.88 | 62.3% | 140 | 62.3% | -0.12 | 0.76 | 0.67 | 0.85 | — |
| — | 15.05 | 16.20 | 15.62 | +0.87 | 61.9% | 141 | 61.9% | -0.13 | 0.88 | 0.77 | 0.99 | — |
| — | 14.40 | 15.35 | 14.88 | +0.85 | 61.7% | 142 | 61.7% | -0.15 | 1.02 | 0.92 | 1.13 | — |
| — | 13.35 | 14.35 | 13.85 | +0.84 | 61.4% | 143 | 61.4% | -0.16 | 1.18 | 1.07 | 1.29 | — |
| — | 12.55 | 13.70 | 13.12 | +0.82 | 61.1% | 144 | 61.1% | -0.18 | 1.38 | 1.25 | 1.51 | — |
| — | 11.95 | 12.90 | 12.43 | +0.80 | 60.9% | 145 | 60.9% | -0.20 | 1.55 | 1.45 | 1.66 | — |
| — | 11.00 | 12.00 | 11.50 | +0.78 | 60.7% | 146 | 60.7% | -0.23 | 1.78 | 1.66 | 1.90 | — |
| — | 10.50 | 11.25 | 10.88 | +0.75 | 60.5% | 147 | 60.5% | -0.25 | 2.04 | 1.86 | 2.22 | — |
| — | 9.65 | 10.45 | 10.05 | — | — | 148 | — | — | 2.33 | 2.20 | 2.47 | — |
| — | 8.85 | 9.90 | 9.38 | — | — | 149 | — | — | 2.62 | 2.45 | 2.80 | — |
| — | 8.35 | 9.30 | 8.82 | — | — | 150 | 60.0% | -0.32 | 2.98 | 2.80 | 3.15 | — |
| — | 7.00 | 7.55 | 7.28 | — | — | 152.5 | — | — | 4.05 | 4.00 | 4.10 | — |
| — | 5.50 | 6.05 | 5.78 | — | — | 155 | — | — | 5.15 | 4.95 | 5.35 | — |
| — | 4.45 | 4.90 | 4.67 | — | — | 157.5 | — | — | 6.45 | 6.15 | 6.75 | — |
| — | 3.50 | 3.85 | 3.67 | — | — | 160 | — | — | 8.05 | 7.60 | 8.50 | — |
| — | 2.71 | 3.00 | 2.85 | — | — | 162.5 | 58.8% | -0.68 | 9.68 | 9.15 | 10.20 | — |
| — | 2.01 | 2.24 | 2.12 | +0.26 | 58.6% | 165 | 58.6% | -0.74 | 11.40 | 10.85 | 11.95 | — |
| — | 1.45 | 1.90 | 1.68 | +0.21 | 58.3% | 167.5 | 58.3% | -0.79 | 13.47 | 13.00 | 13.95 | — |
| — | 1.02 | 1.20 | 1.11 | +0.16 | 57.9% | 170 | 57.9% | -0.84 | 15.45 | 14.85 | 16.05 | — |
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.