Spot 155.56
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 17.70 | 16.50 | +1.00 | 30.2% | 140 | — | — | — | — | 0.35 | — |
| — | 14.20 | 15.90 | 15.05 | +1.00 | 29.9% | 141 | — | — | — | — | 0.15 | — |
| — | 13.30 | 15.30 | 14.30 | +1.00 | 29.6% | 142 | 29.6% | -0.00 | — | — | 0.35 | — |
| — | 12.30 | 14.30 | 13.30 | +1.00 | 29.4% | 143 | 29.4% | -0.00 | — | — | 0.10 | — |
| — | 11.30 | 13.00 | 12.15 | +1.00 | 29.1% | 144 | 29.1% | -0.00 | — | — | 1.00 | — |
| — | 10.30 | 12.00 | 11.15 | +1.00 | 28.9% | 145 | 28.9% | -0.00 | — | — | 0.05 | — |
| — | 9.30 | 11.00 | 10.15 | +1.00 | 28.7% | 146 | 28.7% | -0.01 | — | — | 1.00 | — |
| — | 8.00 | 10.70 | 9.35 | +1.00 | 28.4% | 147 | 28.4% | -0.02 | — | — | 0.80 | — |
| — | 7.30 | 9.00 | 8.15 | +0.99 | 28.2% | 148 | 28.2% | -0.03 | — | — | 0.70 | — |
| — | 6.30 | 8.00 | 7.15 | +0.98 | 27.9% | 149 | 27.9% | -0.05 | — | — | 0.80 | — |
| — | 5.20 | 6.90 | 6.05 | +0.96 | 27.6% | 150 | 27.6% | -0.08 | 0.35 | 0.05 | 0.65 | — |
| — | 3.10 | 4.20 | 3.65 | +0.82 | 26.9% | 152.5 | 26.9% | -0.22 | 0.42 | 0.30 | 0.55 | — |
| — | 1.40 | 1.85 | 1.62 | +0.55 | 26.7% | 155 | 26.7% | -0.46 | 1.23 | 1.05 | 1.40 | — |
| — | 0.45 | 0.70 | 0.57 | +0.30 | 27.0% | 157.5 | 27.0% | -0.71 | 2.85 | 2.60 | 3.10 | — |
| — | 0.05 | 0.75 | 0.40 | +0.12 | 27.6% | 160 | 27.6% | -0.88 | 4.50 | 3.70 | 5.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 28.3% | 162.5 | 28.3% | -0.97 | 6.80 | 5.90 | 7.70 | — |
| — | — | 0.20 | — | +0.01 | 28.8% | 165 | 28.8% | -0.99 | 9.15 | 8.10 | 10.20 | — |
| — | — | 0.55 | — | +0.00 | 29.4% | 167.5 | 29.4% | -1.00 | 11.65 | 10.60 | 12.70 | — |
| — | — | 0.15 | — | +0.00 | 30.0% | 170 | 30.0% | -1.00 | 14.25 | 13.10 | 15.40 | — |
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.