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 | |
| 0 | 14.35 | 16.90 | 15.62 | — | — | 141 | — | — | 0.29 | 0.01 | 0.57 | 1 |
| 0 | 12.90 | 15.80 | 14.35 | — | — | 142 | — | — | 0.36 | 0.09 | 0.63 | 1 |
| 0 | 12.40 | 14.85 | 13.62 | — | — | 143 | — | — | 0.45 | 0.19 | 0.70 | 5 |
| 0 | 11.05 | 13.95 | 12.50 | — | — | 144 | — | — | 0.56 | 0.33 | 0.80 | 14 |
| 14 | 10.15 | 12.95 | 11.55 | — | — | 145 | — | — | 0.51 | 0.10 | 0.91 | 135 |
| 1 | 9.00 | 12.20 | 10.60 | — | — | 146 | — | — | 0.66 | 0.27 | 1.04 | 7 |
| 0 | 8.15 | 11.25 | 9.70 | — | — | 147 | — | — | 0.79 | 0.37 | 1.20 | 62 |
| 1 | 7.85 | 10.50 | 9.18 | — | — | 148 | — | — | 0.88 | 0.46 | 1.29 | 14 |
| 0 | 7.75 | 9.40 | 8.57 | — | — | 149 | — | — | 1.10 | 0.63 | 1.58 | 3 |
| 12 | 7.00 | 8.60 | 7.80 | — | — | 150 | — | — | 1.40 | 1.30 | 1.49 | 99 |
| 6 | 5.30 | 6.75 | 6.03 | — | — | 152.5 | — | — | 2.00 | 1.51 | 2.50 | 6 |
| 38 | 4.00 | 4.90 | 4.45 | — | — | 155 | — | — | 3.14 | 2.78 | 3.50 | 30 |
| 1 | 2.96 | 3.65 | 3.31 | — | — | 157.5 | — | — | 4.30 | 3.65 | 4.95 | 128 |
| 102 | 1.77 | 2.67 | 2.22 | — | — | 160 | — | — | 5.83 | 5.05 | 6.60 | 199 |
| 20 | 1.07 | 1.85 | 1.46 | — | — | 162.5 | — | — | 7.60 | 6.75 | 8.45 | 9 |
| 154 | 0.77 | 1.11 | 0.94 | — | — | 165 | — | — | 10.03 | 8.45 | 11.60 | 43 |
| 83 | 0.30 | 1.05 | 0.68 | — | — | 167.5 | — | — | 12.00 | 10.20 | 13.80 | 40 |
| 343 | 0.31 | 0.75 | 0.53 | — | — | 170 | — | — | 14.35 | 13.15 | 15.55 | 150 |
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.