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 | |
| — | 15.00 | 17.30 | 16.15 | +0.96 | 39.7% | 139 | 39.7% | -0.04 | 0.19 | 0.09 | 0.29 | — |
| — | 13.50 | 16.25 | 14.88 | +0.95 | 39.4% | 140 | 39.4% | -0.05 | 0.29 | 0.19 | 0.39 | — |
| — | 13.15 | 15.15 | 14.15 | +0.94 | 39.1% | 141 | 39.1% | -0.06 | 0.37 | 0.22 | 0.52 | — |
| — | 11.35 | 14.90 | 13.12 | +0.93 | 38.9% | 142 | 38.9% | -0.07 | 0.41 | 0.30 | 0.52 | — |
| — | 11.65 | 13.15 | 12.40 | +0.92 | 38.6% | 143 | 38.6% | -0.08 | 0.58 | 0.45 | 0.72 | — |
| — | 10.15 | 12.75 | 11.45 | +0.90 | 38.4% | 144 | 38.4% | -0.10 | 0.67 | 0.49 | 0.85 | — |
| — | 9.45 | 11.60 | 10.53 | +0.88 | 38.1% | 145 | 38.1% | -0.12 | 0.87 | 0.74 | 1.00 | — |
| — | 8.25 | 11.30 | 9.78 | +0.87 | 37.9% | 146 | — | — | 1.03 | 0.87 | 1.20 | — |
| — | 8.35 | 9.60 | 8.97 | — | — | 147 | — | — | 1.19 | 0.98 | 1.40 | — |
| — | 8.05 | 8.75 | 8.40 | — | — | 148 | — | — | 1.40 | 1.26 | 1.54 | — |
| — | 7.30 | 8.05 | 7.67 | — | — | 149 | — | — | 1.66 | 1.51 | 1.81 | — |
| — | 6.60 | 7.35 | 6.97 | +0.76 | 37.3% | 150 | 37.3% | -0.24 | 1.99 | 1.85 | 2.13 | — |
| — | 5.10 | 5.55 | 5.33 | +0.69 | 37.1% | 152.5 | 37.1% | -0.32 | 2.88 | 2.70 | 3.05 | — |
| — | 3.80 | 4.10 | 3.95 | +0.59 | 37.0% | 155 | 37.0% | -0.41 | 4.03 | 3.80 | 4.25 | — |
| — | 2.71 | 3.00 | 2.85 | +0.50 | 37.0% | 157.5 | 37.0% | -0.50 | 5.50 | 5.05 | 5.95 | — |
| — | 1.79 | 2.10 | 1.95 | +0.41 | 37.2% | 160 | 37.2% | -0.59 | 7.15 | 6.70 | 7.60 | — |
| — | 1.33 | 1.47 | 1.40 | +0.32 | 37.5% | 162.5 | 37.5% | -0.68 | 8.97 | 8.50 | 9.45 | — |
| — | 0.90 | 1.07 | 0.98 | +0.25 | 37.8% | 165 | 37.8% | -0.75 | 11.05 | 10.35 | 11.75 | — |
| — | 0.42 | 0.65 | 0.54 | +0.19 | 38.3% | 167.5 | 38.3% | -0.82 | 13.28 | 12.55 | 14.00 | — |
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.