Spot 156.21
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 5 | 13.30 | 16.55 | 14.93 | — | — | 141 | 67.3% | -0.02 | — | — | 2.13 | — |
| — | 12.30 | 15.45 | 13.88 | +0.97 | 66.6% | 142 | 66.6% | -0.03 | — | — | 2.13 | — |
| 3 | 11.70 | 14.45 | 13.07 | — | — | 143 | 66.0% | -0.04 | — | — | 1.42 | — |
| 3 | 10.80 | 13.45 | 12.12 | — | — | 144 | 65.4% | -0.05 | — | — | 2.14 | — |
| 8 | 9.35 | 12.50 | 10.93 | — | — | 145 | 64.8% | -0.07 | — | — | 0.30 | — |
| 2 | 8.90 | 11.50 | 10.20 | — | — | 146 | 64.2% | -0.09 | — | — | 2.16 | — |
| 1 | 7.75 | 10.50 | 9.12 | — | — | 147 | — | — | 0.35 | 0.02 | 0.68 | 48 |
| 1 | 6.70 | 9.55 | 8.12 | — | — | 148 | 63.3% | -0.15 | — | — | 0.68 | — |
| 11 | 6.05 | 8.60 | 7.33 | — | — | 149 | — | — | 0.24 | 0.01 | 0.48 | 87 |
| 31 | 5.05 | 7.65 | 6.35 | — | — | 150 | — | — | 0.29 | 0.02 | 0.57 | 219 |
| 13 | 3.40 | 5.20 | 4.30 | — | — | 152.5 | — | — | 0.58 | 0.20 | 0.96 | 67 |
| 169 | 1.92 | 3.05 | 2.48 | — | — | 155 | — | — | 1.20 | 0.66 | 1.73 | 299 |
| 90 | 0.76 | 1.84 | 1.30 | — | — | 157.5 | — | — | 2.45 | 1.80 | 3.10 | 72 |
| 237 | 0.25 | 1.00 | 0.62 | — | — | 160 | — | — | 4.22 | 3.35 | 5.10 | 533 |
| 402 | 0.15 | 0.37 | 0.26 | — | — | 162.5 | — | — | 6.67 | 4.80 | 8.55 | 284 |
| — | — | 0.28 | — | +0.06 | 60.3% | 165 | — | — | 9.12 | 7.50 | 10.75 | 67 |
| — | — | 0.20 | — | +0.03 | 60.6% | 167.5 | — | — | 11.90 | 10.80 | 13.00 | 39 |
| — | — | 0.11 | — | +0.01 | 60.9% | 170 | — | — | 14.25 | 13.05 | 15.45 | 15 |
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.