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 | |
| — | 14.10 | 17.80 | 15.95 | +0.90 | 48.4% | 137 | — | — | 0.42 | 0.24 | 0.61 | — |
| — | 13.70 | 16.35 | 15.03 | — | — | 138 | — | — | 0.73 | 0.26 | 1.21 | — |
| — | 12.65 | 15.50 | 14.07 | — | — | 139 | 47.5% | -0.13 | 0.81 | 0.27 | 1.35 | — |
| — | 11.75 | 14.65 | 13.20 | +0.86 | 47.1% | 140 | 47.1% | -0.14 | 1.06 | 0.63 | 1.50 | — |
| — | 10.90 | 13.80 | 12.35 | +0.84 | 46.8% | 141 | 46.8% | -0.16 | 1.08 | 0.49 | 1.68 | — |
| — | 10.35 | 13.00 | 11.68 | +0.82 | 46.5% | 142 | 46.5% | -0.18 | 1.41 | 0.92 | 1.89 | — |
| — | 9.80 | 11.75 | 10.78 | +0.79 | 46.2% | 143 | 46.2% | -0.21 | 1.48 | 0.83 | 2.12 | — |
| — | 9.05 | 10.95 | 10.00 | +0.77 | 46.0% | 144 | 46.0% | -0.23 | 1.71 | 1.04 | 2.37 | — |
| — | 8.35 | 10.20 | 9.28 | +0.74 | 45.8% | 145 | 45.8% | -0.26 | 2.15 | 1.66 | 2.64 | — |
| — | 7.65 | 9.45 | 8.55 | +0.71 | 45.7% | 146 | 45.7% | -0.29 | 2.37 | 1.78 | 2.95 | — |
| — | 7.00 | 8.75 | 7.88 | +0.69 | 45.5% | 147 | 45.5% | -0.32 | 2.59 | 1.88 | 3.30 | — |
| — | 6.35 | 8.05 | 7.20 | +0.65 | 45.4% | 148 | 45.4% | -0.35 | 2.89 | 2.18 | 3.60 | — |
| — | 5.80 | 7.40 | 6.60 | +0.62 | 45.4% | 149 | 45.4% | -0.38 | 3.33 | 2.56 | 4.10 | — |
| — | 5.25 | 6.80 | 6.03 | +0.59 | 45.4% | 150 | 45.4% | -0.41 | 3.73 | 2.97 | 4.50 | — |
| — | 3.95 | 5.45 | 4.70 | +0.51 | 45.4% | 152.5 | 45.4% | -0.49 | 4.92 | 4.10 | 5.75 | — |
| — | 2.89 | 4.10 | 3.50 | +0.42 | 45.6% | 155 | 45.6% | -0.58 | 6.17 | 5.65 | 6.70 | — |
| — | 2.39 | 3.10 | 2.75 | +0.35 | 45.9% | 157.5 | 45.9% | -0.65 | 7.90 | 6.95 | 8.85 | — |
| — | 1.32 | 2.48 | 1.90 | +0.28 | 46.3% | 160 | 46.3% | -0.72 | 9.70 | 8.65 | 10.75 | — |
| — | 1.15 | 1.86 | 1.50 | +0.22 | 46.9% | 162.5 | 46.9% | -0.78 | 11.60 | 10.55 | 12.65 | — |
| — | 0.43 | 1.29 | 0.86 | +0.17 | 47.5% | 165 | 47.5% | -0.83 | 13.65 | 12.30 | 15.00 | — |
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.