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 | |
| — | 13.55 | 15.75 | 14.65 | +1.00 | 54.8% | 140 | 54.8% | -0.00 | — | — | 0.11 | — |
| — | 12.30 | 14.80 | 13.55 | +0.99 | 54.2% | 141 | 54.2% | -0.01 | — | — | 0.20 | — |
| — | 11.35 | 13.75 | 12.55 | +0.99 | 53.6% | 142 | 53.6% | -0.01 | — | — | 0.02 | — |
| — | 10.45 | 12.30 | 11.38 | +0.98 | 52.7% | 143 | 52.7% | -0.02 | — | — | 0.02 | — |
| — | 9.30 | 11.80 | 10.55 | +0.97 | 51.6% | 144 | 51.6% | -0.03 | — | — | 0.22 | — |
| — | 8.25 | 10.55 | 9.40 | +0.95 | 50.2% | 145 | 50.2% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 7.35 | 9.60 | 8.47 | +0.92 | 48.4% | 146 | 48.4% | -0.08 | — | — | 0.25 | — |
| — | 6.55 | 8.70 | 7.62 | +0.88 | 46.2% | 147 | 46.2% | -0.12 | — | — | 0.04 | — |
| — | 5.75 | 7.80 | 6.78 | +0.83 | 43.7% | 148 | 43.7% | -0.17 | 0.03 | 0.01 | 0.04 | — |
| — | 4.85 | 6.85 | 5.85 | +0.76 | 41.1% | 149 | 41.1% | -0.24 | 0.14 | 0.04 | 0.25 | — |
| — | 4.20 | 5.20 | 4.70 | +0.67 | 38.7% | 150 | 38.7% | -0.33 | 0.09 | 0.07 | 0.10 | — |
| — | 2.43 | 2.84 | 2.63 | +0.42 | 34.4% | 152.5 | 34.4% | -0.58 | 0.34 | 0.30 | 0.39 | — |
| — | 1.00 | 1.09 | 1.04 | +0.21 | 33.7% | 155 | 33.7% | -0.79 | 1.20 | 1.02 | 1.38 | — |
| — | 0.31 | 0.35 | 0.33 | +0.10 | 36.9% | 157.5 | 36.9% | -0.90 | 3.23 | 2.50 | 3.95 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 43.7% | 160 | 43.7% | -0.95 | 5.83 | 4.90 | 6.75 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 51.3% | 162.5 | 51.3% | -0.98 | 8.22 | 7.15 | 9.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 57.2% | 165 | 57.2% | -0.99 | 10.60 | 9.45 | 11.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 60.9% | 167.5 | 60.9% | -1.00 | 13.25 | 12.30 | 14.20 | — |
| — | — | 0.04 | — | +0.00 | 62.8% | 170 | 62.8% | -1.00 | 15.62 | 14.45 | 16.80 | — |
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.