Spot 152.05
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.85 | 17.25 | 15.55 | +0.97 | 54.7% | 137 | 54.7% | -0.03 | — | — | 0.29 | — |
| — | 12.70 | 16.30 | 14.50 | +0.96 | 54.1% | 138 | 54.1% | -0.04 | — | — | 0.94 | — |
| — | 11.50 | 14.75 | 13.12 | +0.95 | 53.5% | 139 | 53.5% | -0.05 | — | — | 1.77 | — |
| — | 11.15 | 13.80 | 12.47 | +0.94 | 52.9% | 140 | 52.9% | -0.06 | 0.20 | 0.06 | 0.34 | — |
| — | 9.85 | 13.40 | 11.62 | +0.92 | 52.3% | 141 | 52.3% | -0.08 | 0.30 | 0.06 | 0.54 | — |
| — | 8.95 | 12.50 | 10.72 | +0.90 | 51.8% | 142 | 51.8% | -0.10 | 0.29 | 0.14 | 0.45 | — |
| — | 8.05 | 11.05 | 9.55 | +0.88 | 51.4% | 143 | 51.4% | -0.12 | 0.46 | 0.11 | 0.80 | — |
| — | 7.35 | 10.15 | 8.75 | +0.85 | 51.1% | 144 | 51.1% | -0.15 | 0.58 | 0.21 | 0.95 | — |
| — | 6.70 | 9.35 | 8.03 | +0.82 | 50.8% | 145 | 50.8% | -0.18 | 0.57 | 0.35 | 0.80 | — |
| — | 6.30 | 7.85 | 7.08 | +0.79 | 50.5% | 146 | 50.5% | -0.21 | 0.84 | 0.59 | 1.10 | — |
| — | 5.60 | 7.05 | 6.33 | +0.75 | 50.4% | 147 | 50.4% | -0.25 | 1.13 | 0.78 | 1.48 | — |
| — | 4.95 | 6.30 | 5.62 | +0.71 | 50.3% | 148 | 50.3% | -0.29 | 1.38 | 1.20 | 1.56 | — |
| — | 4.30 | 5.55 | 4.92 | +0.66 | 50.2% | 149 | 50.2% | -0.34 | 1.77 | 1.31 | 2.24 | — |
| — | 3.75 | 4.85 | 4.30 | +0.61 | 50.2% | 150 | 50.2% | -0.39 | 2.15 | 1.66 | 2.64 | — |
| — | 2.46 | 3.45 | 2.96 | +0.49 | 50.4% | 152.5 | 50.4% | -0.51 | 3.29 | 2.78 | 3.80 | — |
| — | 1.49 | 2.36 | 1.93 | +0.37 | 50.8% | 155 | 50.8% | -0.63 | 4.72 | 4.10 | 5.35 | — |
| — | 0.81 | 1.56 | 1.19 | +0.27 | 51.3% | 157.5 | 51.3% | -0.74 | 6.53 | 5.75 | 7.30 | — |
| — | 0.49 | 0.97 | 0.73 | +0.18 | 51.8% | 160 | 51.8% | -0.82 | 8.47 | 7.15 | 9.80 | — |
| — | 0.21 | 0.50 | 0.35 | +0.12 | 52.3% | 162.5 | 52.3% | -0.88 | 10.62 | 9.30 | 11.95 | — |
| — | 0.07 | 0.44 | 0.26 | +0.07 | 52.8% | 165 | 52.8% | -0.93 | 12.82 | 11.65 | 14.00 | — |
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.