Spot 152.48
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.75 | 15.90 | 14.82 | +0.95 | 33.9% | 138 | 33.9% | -0.05 | — | — | 0.15 | — |
| — | 13.15 | 14.75 | 13.95 | +0.93 | 33.3% | 139 | 33.3% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 12.30 | 13.85 | 13.07 | +0.91 | 32.8% | 140 | 32.8% | -0.09 | — | — | 0.30 | — |
| — | 10.80 | 12.80 | 11.80 | +0.89 | 32.3% | 141 | 32.3% | -0.11 | 0.14 | 0.03 | 0.25 | — |
| — | 9.80 | 11.85 | 10.82 | +0.86 | 31.9% | 142 | 31.9% | -0.14 | 0.10 | 0.03 | 0.18 | — |
| — | 9.05 | 11.10 | 10.07 | +0.82 | 31.4% | 143 | 31.4% | -0.18 | 0.20 | 0.07 | 0.32 | — |
| — | 8.10 | 10.05 | 9.07 | +0.78 | 30.9% | 144 | 30.9% | -0.22 | 0.23 | 0.15 | 0.31 | — |
| — | 6.90 | 9.00 | 7.95 | +0.74 | 30.5% | 145 | 30.5% | -0.26 | 0.33 | 0.08 | 0.58 | — |
| — | 6.25 | 8.15 | 7.20 | +0.69 | 30.1% | 146 | 30.1% | -0.31 | 0.47 | 0.24 | 0.71 | — |
| — | 5.70 | 7.10 | 6.40 | +0.64 | 29.7% | 147 | 29.7% | -0.37 | 0.56 | 0.44 | 0.69 | — |
| — | 4.90 | 6.80 | 5.85 | +0.58 | 29.4% | 148 | 29.4% | -0.42 | 0.79 | 0.67 | 0.91 | — |
| — | 4.05 | 4.95 | 4.50 | — | — | 149 | — | — | 1.07 | 0.87 | 1.27 | — |
| — | 3.85 | 4.20 | 4.03 | +0.47 | 29.0% | 150 | 29.0% | -0.53 | 1.35 | 1.23 | 1.47 | — |
| — | 2.26 | 2.69 | 2.48 | — | — | 152.5 | — | — | 2.38 | 2.15 | 2.60 | — |
| — | 1.42 | 1.65 | 1.53 | +0.24 | 29.3% | 155 | 29.3% | -0.77 | 4.12 | 3.60 | 4.65 | — |
| — | 0.75 | 0.95 | 0.85 | — | — | 157.5 | — | — | 5.78 | 5.40 | 6.15 | — |
| — | 0.43 | 0.49 | 0.46 | +0.10 | 31.6% | 160 | 31.6% | -0.90 | 7.70 | 6.65 | 8.75 | — |
| — | 0.23 | 0.43 | 0.33 | — | — | 162.5 | — | — | 10.05 | 9.05 | 11.05 | — |
| — | 0.12 | 0.20 | 0.16 | +0.05 | 35.1% | 165 | 35.1% | -0.96 | 12.40 | 11.55 | 13.25 | — |
| — | — | 2.21 | — | — | — | 167.5 | — | — | 14.90 | 13.90 | 15.90 | — |
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.