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 | |
| — | 14.65 | 17.10 | 15.88 | +0.96 | 38.0% | 138 | 38.0% | -0.04 | 0.19 | 0.07 | 0.31 | — |
| — | 13.70 | 16.15 | 14.93 | +0.95 | 37.9% | 139 | 37.9% | -0.05 | 0.24 | 0.15 | 0.34 | — |
| — | 12.75 | 14.75 | 13.75 | +0.93 | 37.7% | 140 | 37.7% | -0.06 | 0.29 | 0.17 | 0.42 | — |
| — | 11.85 | 14.20 | 13.03 | +0.92 | 37.5% | 141 | 37.5% | -0.08 | 0.33 | 0.20 | 0.45 | — |
| — | 11.00 | 13.40 | 12.20 | +0.91 | 37.3% | 142 | 37.3% | -0.09 | 0.46 | 0.30 | 0.62 | — |
| — | 10.60 | 12.50 | 11.55 | +0.89 | 37.2% | 143 | 37.2% | -0.11 | 0.59 | 0.41 | 0.77 | — |
| — | 9.20 | 11.20 | 10.20 | +0.87 | 37.1% | 144 | 37.1% | -0.13 | 0.72 | 0.52 | 0.93 | — |
| — | 8.30 | 10.80 | 9.55 | +0.85 | 37.0% | 145 | 37.0% | -0.16 | 0.88 | 0.79 | 0.97 | — |
| — | 7.70 | 10.00 | 8.85 | +0.83 | 36.9% | 146 | 36.9% | -0.17 | 1.08 | 0.88 | 1.29 | — |
| — | 6.75 | 9.20 | 7.97 | +0.80 | 36.8% | 147 | 36.8% | -0.20 | 1.35 | 1.17 | 1.53 | — |
| — | 6.70 | 7.80 | 7.25 | +0.77 | 36.7% | 148 | 36.7% | -0.23 | 1.57 | 1.34 | 1.81 | — |
| — | 5.15 | 7.80 | 6.47 | +0.74 | 36.6% | 149 | 36.6% | -0.26 | 1.91 | 1.71 | 2.10 | — |
| — | 5.30 | 6.50 | 5.90 | +0.71 | 36.6% | 150 | 36.6% | -0.29 | 2.25 | 2.06 | 2.45 | — |
| — | 3.95 | 4.85 | 4.40 | +0.61 | 36.5% | 152.5 | 36.5% | -0.39 | 3.27 | 3.05 | 3.50 | — |
| — | 2.81 | 3.25 | 3.03 | +0.51 | 36.6% | 155 | 36.6% | -0.49 | 4.58 | 4.35 | 4.80 | — |
| — | 2.00 | 2.30 | 2.15 | +0.42 | 36.7% | 157.5 | 36.7% | -0.59 | 6.03 | 4.75 | 7.30 | — |
| — | 1.35 | 1.50 | 1.43 | +0.32 | 36.8% | 160 | 36.8% | -0.68 | 7.90 | 7.50 | 8.30 | — |
| — | 0.86 | 1.05 | 0.95 | +0.24 | 37.1% | 162.5 | 37.1% | -0.76 | 10.15 | 9.25 | 11.05 | — |
| — | 0.51 | 0.77 | 0.64 | +0.18 | 37.4% | 165 | 37.4% | -0.83 | 12.35 | 11.45 | 13.25 | — |
| — | 0.21 | 0.54 | 0.38 | +0.13 | 37.8% | 167.5 | 37.8% | -0.88 | 14.47 | 13.40 | 15.55 | — |
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.