Spot 155.14
· 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 | |
| — | 15.15 | 17.70 | 16.43 | +0.85 | 54.7% | 140 | — | — | 1.43 | 1.20 | 1.65 | — |
| — | — | — | — | +0.83 | 54.4% | 141 | 54.4% | -0.17 | — | — | — | — |
| — | — | — | — | +0.82 | 54.0% | 142 | 54.0% | -0.18 | — | — | — | — |
| — | — | — | — | +0.80 | 53.7% | 143 | 53.7% | -0.20 | — | — | — | — |
| — | — | — | — | +0.78 | 53.4% | 144 | 53.4% | -0.22 | — | — | — | — |
| — | 11.15 | 13.70 | 12.43 | +0.77 | 53.1% | 145 | 53.1% | -0.24 | 2.25 | 2.03 | 2.46 | — |
| — | 10.45 | 12.70 | 11.57 | +0.75 | 52.8% | 146 | 52.8% | -0.25 | 2.44 | 2.17 | 2.72 | — |
| — | 10.80 | 11.85 | 11.32 | +0.72 | 52.5% | 147 | 52.5% | -0.28 | 2.76 | 2.42 | 3.10 | — |
| — | 9.60 | 11.55 | 10.57 | +0.70 | 52.3% | 148 | 52.3% | -0.30 | 3.03 | 2.71 | 3.35 | — |
| — | 8.30 | 10.20 | 9.25 | +0.68 | 52.1% | 149 | 52.1% | -0.32 | 3.42 | 3.20 | 3.65 | — |
| — | 8.90 | 9.75 | 9.32 | +0.65 | 51.9% | 150 | 51.9% | -0.34 | 3.77 | 3.55 | 4.00 | — |
| — | 7.60 | 8.05 | 7.83 | +0.59 | 51.4% | 152.5 | 51.4% | -0.41 | 4.50 | 4.20 | 4.80 | — |
| — | 6.05 | 7.05 | 6.55 | +0.53 | 51.0% | 155 | 51.0% | -0.47 | 5.88 | 5.60 | 6.15 | — |
| — | 4.85 | 5.55 | 5.20 | +0.47 | 50.8% | 157.5 | 50.8% | -0.53 | 7.62 | 6.95 | 8.30 | — |
| — | 3.85 | 4.90 | 4.38 | +0.40 | 50.6% | 160 | 50.6% | -0.60 | 8.85 | 8.40 | 9.30 | — |
| — | 3.20 | 3.55 | 3.38 | +0.35 | 50.6% | 162.5 | 50.6% | -0.66 | 10.70 | 10.00 | 11.40 | — |
| — | 2.37 | 3.20 | 2.79 | +0.29 | 50.6% | 165 | — | — | 12.43 | 11.70 | 13.15 | — |
| — | 1.55 | 2.49 | 2.02 | +0.24 | 50.8% | 167.5 | 50.8% | -0.76 | 14.25 | 13.30 | 15.20 | — |
| — | 1.40 | 2.08 | 1.74 | +0.20 | 51.0% | 170 | 51.0% | -0.80 | 16.48 | 15.10 | 17.85 | — |
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.