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 | |
| — | 13.90 | 17.40 | 15.65 | +0.98 | 51.6% | 139 | 51.6% | -0.02 | 0.30 | 0.04 | 0.57 | — |
| — | 14.40 | 16.60 | 15.50 | +0.98 | 51.1% | 140 | 51.1% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 13.10 | 14.55 | 13.82 | +0.97 | 50.6% | 141 | 50.6% | -0.03 | — | — | 0.69 | — |
| — | 11.50 | 14.50 | 13.00 | — | — | 142 | — | — | 0.17 | 0.04 | 0.30 | — |
| — | 11.50 | 13.60 | 12.55 | +0.96 | 49.7% | 143 | 49.7% | -0.04 | 0.24 | 0.18 | 0.30 | — |
| — | 10.30 | 12.05 | 11.18 | +0.94 | 49.3% | 144 | — | — | 0.28 | 0.22 | 0.33 | — |
| — | 9.90 | 10.55 | 10.22 | — | — | 145 | — | — | 0.39 | 0.32 | 0.45 | — |
| — | 8.80 | 9.80 | 9.30 | +0.91 | 48.6% | 146 | — | — | 0.45 | 0.41 | 0.48 | — |
| — | 6.40 | 8.75 | 7.58 | — | — | 147 | — | — | 0.58 | 0.55 | 0.62 | — |
| — | 7.15 | 8.00 | 7.58 | — | — | 148 | — | — | 0.76 | 0.72 | 0.79 | — |
| — | 6.20 | 7.10 | 6.65 | +0.84 | 47.7% | 149 | — | — | 0.96 | 0.91 | 1.01 | — |
| — | 5.80 | 6.45 | 6.12 | — | — | 150 | — | — | 1.21 | 1.14 | 1.28 | — |
| — | 4.20 | 4.55 | 4.38 | — | — | 152.5 | — | — | 1.96 | 1.87 | 2.04 | — |
| — | 2.90 | 3.10 | 3.00 | — | — | 155 | 46.7% | -0.39 | 3.08 | 2.95 | 3.20 | — |
| — | 1.74 | 1.95 | 1.84 | +0.49 | 46.6% | 157.5 | 46.6% | -0.51 | 4.47 | 4.20 | 4.75 | — |
| — | 1.09 | 1.19 | 1.14 | +0.37 | 46.7% | 160 | 46.7% | -0.63 | 6.40 | 6.00 | 6.80 | — |
| — | 0.61 | 0.71 | 0.66 | +0.27 | 47.1% | 162.5 | 47.1% | -0.73 | 8.85 | 7.75 | 9.95 | — |
| — | 0.34 | 0.40 | 0.37 | +0.19 | 47.7% | 165 | 47.7% | -0.81 | 10.65 | 9.90 | 11.40 | — |
| — | 0.18 | 0.25 | 0.21 | +0.13 | 48.5% | 167.5 | 48.5% | -0.88 | 12.97 | 12.20 | 13.75 | — |
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.