Spot 153.39
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.40 | 16.60 | 15.50 | +0.98 | 57.1% | 138 | 57.1% | -0.02 | — | — | 0.27 | — |
| — | 13.40 | 15.75 | 14.57 | +0.98 | 56.3% | 139 | 56.3% | -0.02 | — | — | 0.10 | — |
| — | 12.50 | 14.75 | 13.62 | +0.97 | 55.6% | 140 | 55.6% | -0.03 | 0.09 | 0.07 | 0.10 | — |
| — | 11.45 | 13.70 | 12.57 | +0.96 | 54.8% | 141 | 54.8% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 10.50 | 12.75 | 11.62 | +0.95 | 54.2% | 142 | 54.2% | -0.04 | 0.14 | 0.04 | 0.25 | — |
| — | 10.20 | 11.60 | 10.90 | +0.94 | 53.5% | 143 | 53.5% | -0.06 | 0.21 | 0.09 | 0.33 | — |
| — | 8.55 | 10.95 | 9.75 | +0.93 | 52.9% | 144 | 52.9% | -0.07 | 0.28 | 0.16 | 0.40 | — |
| — | 8.45 | 10.05 | 9.25 | +0.91 | 52.3% | 145 | 52.3% | -0.09 | 0.36 | 0.28 | 0.45 | — |
| — | 7.25 | 8.55 | 7.90 | +0.89 | 51.7% | 146 | 51.7% | -0.11 | 0.48 | 0.38 | 0.59 | — |
| — | 5.75 | 8.35 | 7.05 | +0.86 | 51.2% | 147 | 51.2% | -0.14 | 0.67 | 0.62 | 0.72 | — |
| — | 5.80 | 6.55 | 6.17 | +0.83 | 50.8% | 148 | 50.8% | -0.17 | 0.86 | 0.82 | 0.90 | — |
| — | 5.10 | 5.65 | 5.38 | +0.79 | 50.4% | 149 | 50.4% | -0.21 | 1.11 | 1.05 | 1.18 | — |
| — | 4.45 | 4.95 | 4.70 | +0.75 | 50.0% | 150 | 50.0% | -0.25 | 1.41 | 1.35 | 1.47 | — |
| — | 2.95 | 3.30 | 3.12 | +0.63 | 49.3% | 152.5 | 49.3% | -0.37 | 2.37 | 2.27 | 2.46 | — |
| — | 1.90 | 2.02 | 1.96 | +0.50 | 48.9% | 155 | 48.9% | -0.50 | 3.73 | 3.55 | 3.90 | — |
| — | 1.05 | 1.17 | 1.11 | +0.37 | 48.8% | 157.5 | 48.8% | -0.63 | 4.95 | 4.00 | 5.90 | — |
| — | 0.56 | 0.66 | 0.61 | +0.26 | 48.8% | 160 | 48.8% | -0.74 | 7.15 | 5.95 | 8.35 | — |
| — | 0.30 | 0.40 | 0.35 | +0.17 | 48.9% | 162.5 | 48.9% | -0.83 | 9.28 | 8.15 | 10.40 | — |
| — | 0.15 | 0.18 | 0.17 | +0.10 | 49.0% | 165 | 49.0% | -0.90 | 11.90 | 10.95 | 12.85 | — |
| — | 0.03 | 0.16 | 0.10 | +0.06 | 49.0% | 167.5 | 49.0% | -0.95 | 14.22 | 12.95 | 15.50 | — |
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.