Spot 156.55
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 17.10 | 15.80 | — | — | 141 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 13.50 | 15.55 | 14.53 | — | — | 142 | — | — | — | — | 0.25 | — |
| — | 11.95 | 14.95 | 13.45 | +0.92 | 43.6% | 143 | 43.6% | -0.08 | 0.06 | 0.01 | 0.10 | — |
| — | 11.10 | 13.70 | 12.40 | — | — | 144 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 10.55 | 12.65 | 11.60 | — | — | 145 | 42.0% | -0.15 | — | — | 0.11 | — |
| — | 9.55 | 11.80 | 10.68 | +0.81 | 41.3% | 146 | 41.3% | -0.19 | 0.07 | 0.05 | 0.10 | — |
| — | 8.40 | 10.90 | 9.65 | +0.76 | 40.7% | 147 | — | — | 0.20 | 0.07 | 0.32 | — |
| — | 7.60 | 10.50 | 9.05 | — | — | 148 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 6.65 | 9.10 | 7.88 | +0.63 | 39.4% | 149 | 39.4% | -0.37 | 0.18 | 0.11 | 0.26 | — |
| — | 6.25 | 7.40 | 6.83 | +0.56 | 38.8% | 150 | 38.8% | -0.44 | 0.22 | 0.09 | 0.35 | — |
| — | 4.10 | 5.00 | 4.55 | +0.39 | 37.4% | 152.5 | 37.4% | -0.62 | 0.65 | 0.50 | 0.80 | — |
| — | 2.65 | 3.10 | 2.88 | +0.23 | 36.3% | 155 | 36.3% | -0.77 | 1.39 | 1.28 | 1.50 | — |
| — | 1.45 | 1.69 | 1.57 | +0.13 | 35.9% | 157.5 | 35.9% | -0.88 | 2.48 | 2.05 | 2.90 | — |
| — | 0.65 | 0.82 | 0.73 | +0.07 | 36.5% | 160 | 36.5% | -0.94 | 4.40 | 3.55 | 5.25 | — |
| — | 0.25 | 0.42 | 0.34 | +0.04 | 38.1% | 162.5 | 38.1% | -0.97 | 6.47 | 5.60 | 7.35 | — |
| — | 0.15 | 0.25 | 0.20 | +0.02 | 40.4% | 165 | 40.4% | -0.99 | 8.40 | 7.10 | 9.70 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 43.1% | 167.5 | 43.1% | -0.99 | 11.32 | 9.90 | 12.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 45.8% | 170 | 45.8% | -1.00 | 13.53 | 11.75 | 15.30 | — |
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.