Spot 154.51
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 16.20 | 14.90 | +0.99 | 29.9% | 140 | 29.9% | -0.01 | — | — | 0.70 | — |
| — | 12.80 | 15.20 | 14.00 | +0.99 | 29.4% | 141 | 29.4% | -0.01 | — | — | 2.15 | — |
| — | 11.80 | 14.20 | 13.00 | +0.98 | 29.0% | 142 | 29.0% | -0.02 | — | — | 2.15 | — |
| — | 10.90 | 13.30 | 12.10 | +0.98 | 28.5% | 143 | 28.5% | -0.02 | — | — | 0.50 | — |
| — | 9.80 | 12.20 | 11.00 | +0.97 | 28.0% | 144 | 28.0% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 8.80 | 11.30 | 10.05 | +0.96 | 27.6% | 145 | 27.6% | -0.04 | 0.78 | 0.05 | 1.50 | — |
| — | 8.00 | 10.30 | 9.15 | +0.94 | 27.1% | 146 | 27.1% | -0.06 | 0.20 | 0.05 | 0.35 | — |
| — | 7.00 | 9.40 | 8.20 | +0.92 | 26.7% | 147 | 26.7% | -0.08 | 0.20 | 0.10 | 0.30 | — |
| — | 6.00 | 8.40 | 7.20 | +0.89 | 26.2% | 148 | 26.2% | -0.11 | 0.42 | 0.15 | 0.70 | — |
| — | 5.10 | 7.50 | 6.30 | +0.86 | 25.7% | 149 | 25.7% | -0.14 | 0.35 | 0.20 | 0.50 | — |
| — | 4.60 | 5.90 | 5.25 | +0.81 | 25.3% | 150 | 25.3% | -0.18 | 0.50 | 0.40 | 0.60 | — |
| — | 3.00 | 3.40 | 3.20 | +0.67 | 24.2% | 152.5 | 24.2% | -0.33 | 1.10 | 0.95 | 1.25 | — |
| — | 1.55 | 1.95 | 1.75 | +0.48 | 23.6% | 155 | 23.6% | -0.53 | 2.17 | 2.05 | 2.30 | — |
| — | 0.65 | 0.95 | 0.80 | +0.29 | 23.6% | 157.5 | 23.6% | -0.71 | 3.75 | 3.60 | 3.90 | — |
| — | 0.30 | 0.50 | 0.40 | +0.16 | 24.3% | 160 | 24.3% | -0.85 | 5.75 | 5.00 | 6.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.08 | 25.5% | 162.5 | 25.5% | -0.93 | 8.00 | 7.10 | 8.90 | — |
| — | — | 0.10 | — | +0.04 | 27.1% | 165 | 27.1% | -0.97 | 10.65 | 9.50 | 11.80 | — |
| — | — | 0.95 | — | +0.02 | 28.8% | 167.5 | 28.8% | -0.99 | 12.95 | 12.00 | 13.90 | — |
| — | — | 0.60 | — | +0.01 | 30.6% | 170 | 30.6% | -1.00 | 15.75 | 14.50 | 17.00 | — |
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.