Spot 153.50
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 17.55 | 15.95 | +0.87 | 47.2% | 139 | 47.2% | -0.13 | 0.79 | 0.19 | 1.38 | — |
| — | 13.50 | 16.25 | 14.88 | +0.86 | 46.7% | 140 | 46.7% | -0.14 | 0.79 | 0.31 | 1.26 | — |
| — | 12.65 | 15.80 | 14.22 | +0.84 | 46.2% | 141 | 46.2% | -0.16 | 1.05 | 0.41 | 1.70 | — |
| — | 11.85 | 14.60 | 13.22 | +0.82 | 45.7% | 142 | 45.7% | -0.18 | 1.22 | 0.55 | 1.88 | — |
| — | 11.05 | 13.80 | 12.43 | +0.81 | 45.2% | 143 | 45.2% | -0.19 | 1.40 | 0.71 | 2.09 | — |
| — | 10.25 | 12.55 | 11.40 | +0.79 | 44.8% | 144 | 44.8% | -0.21 | 1.61 | 0.89 | 2.33 | — |
| — | 9.55 | 11.75 | 10.65 | +0.76 | 44.3% | 145 | 44.3% | -0.23 | 1.84 | 1.11 | 2.58 | — |
| — | 8.80 | 11.00 | 9.90 | +0.74 | 43.9% | 146 | 43.9% | -0.26 | 2.10 | 1.35 | 2.86 | — |
| — | 8.10 | 10.30 | 9.20 | +0.72 | 43.6% | 147 | 43.6% | -0.28 | 2.40 | 1.61 | 3.20 | — |
| — | 7.45 | 9.55 | 8.50 | +0.69 | 43.2% | 148 | 43.2% | -0.31 | 2.70 | 1.90 | 3.50 | — |
| — | 6.85 | 8.55 | 7.70 | +0.66 | 42.9% | 149 | 42.9% | -0.34 | 3.05 | 2.20 | 3.90 | — |
| — | 6.25 | 8.20 | 7.22 | +0.63 | 42.7% | 150 | 42.7% | -0.37 | 3.40 | 2.54 | 4.25 | — |
| — | 4.85 | 6.50 | 5.67 | +0.56 | 42.1% | 152.5 | 42.1% | -0.44 | 4.80 | 4.25 | 5.35 | — |
| — | 3.70 | 5.40 | 4.55 | +0.48 | 41.8% | 155 | 41.8% | -0.52 | 5.70 | 4.80 | 6.60 | — |
| — | 2.74 | 4.35 | 3.54 | +0.40 | 41.6% | 157.5 | 41.6% | -0.60 | 7.25 | 6.20 | 8.30 | — |
| — | 1.93 | 3.00 | 2.46 | +0.33 | 41.5% | 160 | 41.5% | -0.68 | 8.88 | 7.70 | 10.05 | — |
| — | 1.30 | 2.71 | 2.00 | +0.26 | 41.7% | 162.5 | 41.7% | -0.74 | 10.72 | 9.50 | 11.95 | — |
| — | 0.81 | 2.15 | 1.48 | +0.21 | 41.9% | 165 | 41.9% | -0.80 | 12.70 | 11.40 | 14.00 | — |
| — | 0.46 | 1.72 | 1.09 | +0.16 | 42.4% | 167.5 | 42.4% | -0.85 | 14.72 | 13.35 | 16.10 | — |
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.