Spot 154.83
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.75 | 17.65 | 16.70 | — | — | 139 | — | — | 1.06 | 0.09 | 2.03 | — |
| — | 14.85 | 16.75 | 15.80 | — | — | 140 | — | — | 1.05 | 0.72 | 1.38 | — |
| — | 13.80 | 16.00 | 14.90 | — | — | 141 | 33.4% | -0.13 | 1.41 | 0.30 | 2.51 | — |
| — | 13.20 | 15.05 | 14.12 | +0.86 | 33.3% | 142 | 33.3% | -0.15 | 2.03 | 1.14 | 2.92 | — |
| — | 12.15 | 14.45 | 13.30 | +0.85 | 33.2% | 143 | 33.2% | -0.16 | 1.43 | 0.87 | 1.99 | — |
| — | 10.45 | 13.55 | 12.00 | +0.83 | 33.1% | 144 | 33.1% | -0.18 | 2.18 | 1.48 | 2.88 | — |
| — | 10.05 | 12.45 | 11.25 | +0.81 | 33.0% | 145 | 33.0% | -0.20 | 2.34 | 1.98 | 2.70 | — |
| — | 10.10 | 11.80 | 10.95 | +0.79 | 32.8% | 146 | 32.8% | -0.22 | 2.79 | 1.87 | 3.70 | — |
| — | 9.30 | 11.15 | 10.22 | +0.77 | 32.7% | 147 | 32.7% | -0.24 | 3.22 | 2.49 | 3.95 | — |
| — | 8.65 | 10.35 | 9.50 | +0.75 | 32.6% | 148 | 32.6% | -0.26 | 3.58 | 2.62 | 4.55 | — |
| — | 8.35 | 9.50 | 8.93 | +0.73 | 32.5% | 149 | 32.5% | -0.29 | 3.52 | 2.39 | 4.65 | — |
| — | 7.40 | 8.95 | 8.18 | +0.70 | 32.4% | 150 | 32.4% | -0.31 | 4.08 | 3.20 | 4.95 | — |
| — | 5.30 | 7.60 | 6.45 | — | — | 152.5 | 32.2% | -0.37 | 4.72 | 4.10 | 5.35 | — |
| — | 4.70 | 6.00 | 5.35 | +0.58 | 32.0% | 155 | 32.0% | -0.43 | 6.90 | 6.00 | 7.80 | — |
| — | 3.05 | 4.90 | 3.98 | +0.51 | 31.9% | 157.5 | 31.9% | -0.50 | 8.20 | 7.05 | 9.35 | — |
| — | 3.15 | 4.35 | 3.75 | +0.44 | 31.8% | 160 | 31.8% | -0.56 | 9.47 | 8.10 | 10.85 | — |
| — | 1.48 | 4.00 | 2.74 | +0.38 | 31.8% | 162.5 | 31.8% | -0.63 | 11.15 | 10.30 | 12.00 | — |
| — | 1.64 | 2.80 | 2.22 | +0.32 | 31.8% | 165 | 31.8% | -0.68 | 13.10 | 12.25 | 13.95 | — |
| — | 1.16 | 1.91 | 1.53 | +0.27 | 31.8% | 167.5 | 31.8% | -0.74 | 15.12 | 14.05 | 16.20 | — |
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.