Spot 154.80
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.70 | 16.35 | 15.03 | +0.86 | 29.5% | 140 | 29.5% | -0.17 | 0.73 | 0.31 | 1.15 | — |
| — | 12.90 | 14.65 | 13.78 | +0.84 | 29.4% | 141 | 29.4% | -0.19 | 1.06 | 0.78 | 1.35 | — |
| — | 11.80 | 14.15 | 12.97 | +0.81 | 29.2% | 142 | 29.2% | -0.22 | 1.09 | 0.98 | 1.20 | — |
| — | 11.20 | 13.35 | 12.28 | +0.78 | 29.1% | 143 | 29.1% | -0.24 | 1.26 | 1.00 | 1.52 | — |
| — | 10.30 | 12.50 | 11.40 | +0.75 | 29.0% | 144 | 29.0% | -0.27 | 1.54 | 1.34 | 1.75 | — |
| — | 9.60 | 11.40 | 10.50 | +0.72 | 28.9% | 145 | 28.9% | -0.30 | 1.68 | 1.52 | 1.84 | — |
| — | 8.95 | 11.10 | 10.03 | +0.69 | 28.8% | 146 | 28.8% | -0.33 | 2.01 | 1.83 | 2.19 | — |
| — | 8.85 | 9.85 | 9.35 | +0.66 | 28.8% | 147 | 28.8% | -0.36 | 2.25 | 2.05 | 2.44 | — |
| — | 8.15 | 9.10 | 8.62 | +0.63 | 28.7% | 148 | 28.7% | -0.39 | 2.52 | 2.29 | 2.74 | — |
| — | 7.45 | 8.45 | 7.95 | +0.59 | 28.6% | 149 | 28.6% | -0.42 | 2.87 | 2.63 | 3.10 | — |
| — | 6.00 | 8.20 | 7.10 | +0.56 | 28.6% | 150 | 28.6% | -0.45 | 3.25 | 3.00 | 3.50 | — |
| — | 4.55 | 7.20 | 5.88 | +0.47 | 28.5% | 152.5 | 28.5% | -0.54 | 4.10 | 3.05 | 5.15 | — |
| — | 4.10 | 5.05 | 4.58 | +0.40 | 28.4% | 155 | 28.4% | -0.61 | 5.75 | 4.55 | 6.95 | — |
| — | 2.86 | 4.10 | 3.48 | +0.33 | 28.4% | 157.5 | 28.4% | -0.68 | 7.05 | 6.65 | 7.45 | — |
| — | 2.56 | 3.20 | 2.88 | +0.26 | 28.6% | 160 | 28.6% | -0.75 | 8.65 | 8.20 | 9.10 | — |
| — | 1.80 | 2.21 | 2.00 | +0.21 | 28.8% | 162.5 | 28.8% | -0.80 | 10.57 | 10.05 | 11.10 | — |
| — | 1.14 | 1.62 | 1.38 | +0.17 | 29.1% | 165 | 29.1% | -0.84 | 12.75 | 11.70 | 13.80 | — |
| — | 0.98 | 1.39 | 1.19 | +0.13 | 29.6% | 167.5 | 29.6% | -0.88 | 14.65 | 13.45 | 15.85 | — |
| — | 0.57 | 0.85 | 0.71 | +0.11 | 30.2% | 170 | 30.2% | -0.90 | 17.20 | 16.30 | 18.10 | — |
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.