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 | |
| — | 14.45 | 15.95 | 15.20 | +0.99 | 46.6% | 140 | 46.6% | -0.01 | — | — | 0.07 | — |
| — | 12.65 | 14.90 | 13.78 | +0.98 | 45.3% | 141 | 45.3% | -0.02 | — | — | 0.20 | — |
| — | 12.50 | 14.35 | 13.43 | +0.98 | 43.9% | 142 | 43.9% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 11.60 | 12.70 | 12.15 | +0.97 | 42.6% | 143 | 42.6% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 10.15 | 12.35 | 11.25 | +0.96 | 41.2% | 144 | 41.2% | -0.04 | — | — | 0.12 | — |
| — | 9.25 | 12.15 | 10.70 | +0.94 | 39.9% | 145 | 39.9% | -0.06 | 0.21 | 0.07 | 0.36 | — |
| — | 8.45 | 10.10 | 9.28 | +0.93 | 38.7% | 146 | 38.7% | -0.07 | 0.17 | 0.14 | 0.21 | — |
| — | 7.50 | 9.90 | 8.70 | +0.91 | 37.6% | 147 | 37.6% | -0.10 | 0.23 | 0.18 | 0.29 | — |
| — | 6.15 | 8.30 | 7.22 | +0.88 | 36.7% | 148 | 36.7% | -0.12 | 0.30 | 0.20 | 0.40 | — |
| — | 5.45 | 8.15 | 6.80 | +0.85 | 35.9% | 149 | 35.9% | -0.15 | 0.41 | 0.38 | 0.45 | — |
| — | 4.95 | 6.15 | 5.55 | +0.81 | 35.3% | 150 | 35.3% | -0.20 | 0.57 | 0.54 | 0.61 | — |
| — | 3.35 | 4.05 | 3.70 | +0.69 | 34.5% | 152.5 | 34.5% | -0.31 | 1.16 | 1.11 | 1.21 | — |
| — | 2.28 | 2.43 | 2.35 | +0.55 | 34.3% | 155 | 34.3% | -0.45 | 2.16 | 2.05 | 2.27 | — |
| — | 1.27 | 1.36 | 1.31 | +0.40 | 34.9% | 157.5 | 34.9% | -0.60 | 3.67 | 3.55 | 3.80 | — |
| — | 0.66 | 0.72 | 0.69 | +0.28 | 36.3% | 160 | 36.3% | -0.73 | 5.50 | 4.05 | 6.95 | — |
| — | 0.34 | 0.42 | 0.38 | +0.18 | 38.3% | 162.5 | 38.3% | -0.82 | 7.70 | 7.15 | 8.25 | — |
| — | 0.18 | 0.25 | 0.21 | +0.12 | 40.6% | 165 | 40.6% | -0.89 | 10.15 | 9.25 | 11.05 | — |
| — | — | 0.18 | — | +0.08 | 42.8% | 167.5 | 42.8% | -0.93 | 13.07 | 12.10 | 14.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.05 | 44.8% | 170 | 44.8% | -0.96 | 15.53 | 14.50 | 16.55 | — |
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.