Spot 155.15
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 16.65 | 15.50 | +0.86 | 31.1% | 140 | 31.1% | -0.13 | 1.05 | 0.80 | 1.30 | — |
| — | 13.50 | 15.95 | 14.72 | +0.85 | 31.0% | 141 | 31.0% | -0.15 | 1.29 | 0.71 | 1.87 | — |
| — | 12.65 | 15.20 | 13.93 | +0.84 | 30.9% | 142 | 30.9% | -0.16 | 1.44 | 1.00 | 1.88 | — |
| — | 12.40 | 13.95 | 13.18 | +0.82 | 30.8% | 143 | 30.8% | -0.18 | 1.94 | 1.26 | 2.61 | — |
| — | 11.00 | 14.30 | 12.65 | +0.80 | 30.7% | 144 | 30.7% | -0.19 | 1.99 | 1.44 | 2.54 | — |
| — | 10.35 | 12.95 | 11.65 | +0.79 | 30.7% | 145 | 30.7% | -0.21 | 1.94 | 1.39 | 2.49 | — |
| — | 9.60 | 12.35 | 10.97 | +0.76 | 30.6% | 146 | 30.6% | -0.23 | 2.86 | 1.87 | 3.85 | — |
| — | 9.75 | 10.85 | 10.30 | +0.74 | 30.6% | 147 | 30.6% | -0.25 | 2.73 | 1.61 | 3.85 | — |
| — | 9.20 | 10.45 | 9.82 | +0.72 | 30.6% | 148 | 30.6% | -0.28 | 2.90 | 2.30 | 3.50 | — |
| — | 8.20 | 9.55 | 8.88 | +0.70 | 30.5% | 149 | 30.5% | -0.30 | 3.25 | 2.85 | 3.65 | — |
| — | 7.80 | 8.90 | 8.35 | +0.67 | 30.5% | 150 | 30.5% | -0.33 | 3.60 | 3.00 | 4.20 | — |
| — | 6.25 | 7.35 | 6.80 | +0.60 | 30.6% | 152.5 | 30.6% | -0.39 | 4.70 | 4.10 | 5.30 | — |
| — | 4.95 | 6.10 | 5.53 | +0.53 | 30.7% | 155 | 30.7% | -0.46 | 5.92 | 5.30 | 6.55 | — |
| — | 3.85 | 5.05 | 4.45 | +0.46 | 30.9% | 157.5 | 30.9% | -0.53 | 7.35 | 6.80 | 7.90 | — |
| — | 2.94 | 3.80 | 3.37 | +0.40 | 31.1% | 160 | 31.1% | -0.60 | 8.88 | 8.30 | 9.45 | — |
| — | 2.22 | 3.00 | 2.61 | +0.34 | 31.4% | 162.5 | 31.4% | -0.66 | 10.62 | 10.10 | 11.15 | — |
| — | 1.70 | 2.66 | 2.18 | +0.28 | 31.7% | 165 | 31.7% | -0.72 | 12.50 | 12.00 | 13.00 | — |
| — | 1.21 | 1.75 | 1.48 | +0.23 | 32.1% | 167.5 | 32.1% | -0.77 | 14.95 | 13.85 | 16.05 | — |
| — | 0.90 | 1.30 | 1.10 | +0.19 | 32.5% | 170 | 32.5% | -0.81 | 17.15 | 16.05 | 18.25 | — |
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.