Spot 152.19
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.95 | 17.75 | 16.35 | +0.89 | 63.2% | 137 | 63.2% | -0.11 | 1.85 | 0.66 | 3.05 | — |
| — | 14.05 | 16.90 | 15.47 | +0.87 | 63.2% | 138 | 63.2% | -0.13 | — | — | 3.25 | — |
| — | 13.25 | 15.75 | 14.50 | +0.86 | 63.2% | 139 | 63.2% | -0.15 | 1.09 | 0.63 | 1.56 | — |
| — | 12.45 | 14.95 | 13.70 | +0.83 | 63.1% | 140 | 63.1% | -0.17 | 0.95 | 0.15 | 1.76 | — |
| — | 11.65 | 14.15 | 12.90 | +0.82 | 63.1% | 141 | 63.1% | -0.18 | 1.51 | 1.11 | 1.91 | — |
| — | 10.90 | 13.35 | 12.12 | — | — | 142 | 63.0% | -0.20 | 1.67 | 1.22 | 2.12 | — |
| — | 10.15 | 12.60 | 11.38 | +0.78 | 63.0% | 143 | — | — | 2.06 | 1.78 | 2.35 | — |
| — | 9.40 | 11.90 | 10.65 | — | — | 144 | 62.9% | -0.25 | 1.90 | 1.11 | 2.69 | — |
| — | 8.70 | 11.20 | 9.95 | — | — | 145 | 62.8% | -0.27 | 2.64 | 2.37 | 2.91 | — |
| — | 8.00 | 10.50 | 9.25 | +0.71 | 62.7% | 146 | 62.7% | -0.29 | 2.80 | 2.25 | 3.35 | — |
| — | 7.35 | 9.85 | 8.60 | +0.68 | 62.6% | 147 | 62.6% | -0.32 | 2.92 | 2.09 | 3.75 | — |
| — | 6.75 | 9.25 | 8.00 | +0.66 | 62.5% | 148 | 62.5% | -0.35 | 3.80 | 3.45 | 4.15 | — |
| — | 6.60 | 8.65 | 7.62 | +0.63 | 62.4% | 149 | 62.4% | -0.37 | 5.08 | 3.90 | 6.25 | — |
| — | 6.55 | 7.00 | 6.78 | +0.60 | 62.3% | 150 | 62.3% | -0.40 | 4.47 | 4.25 | 4.70 | — |
| — | 4.20 | 5.95 | 5.08 | +0.54 | 62.0% | 152.5 | 62.0% | -0.46 | 5.90 | 5.45 | 6.35 | — |
| — | 4.10 | 4.70 | 4.40 | +0.47 | 61.7% | 155 | 61.7% | -0.53 | 7.22 | 6.75 | 7.70 | — |
| — | 3.15 | 3.75 | 3.45 | +0.40 | 61.3% | 157.5 | 61.3% | -0.60 | 8.35 | 7.50 | 9.20 | — |
| — | 2.27 | 2.86 | 2.56 | +0.34 | 61.0% | 160 | 61.0% | -0.66 | 10.55 | 9.20 | 11.90 | — |
| — | 0.70 | 2.44 | 1.57 | +0.29 | 60.7% | 162.5 | 60.7% | -0.72 | 12.68 | 11.05 | 14.30 | — |
| — | 0.30 | 1.69 | 0.99 | +0.23 | 60.5% | 165 | 60.5% | -0.77 | 14.65 | 13.05 | 16.25 | — |
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.