Spot 153.16
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 17.55 | 16.20 | +0.94 | 29.6% | 138 | 29.6% | -0.08 | 0.77 | 0.37 | 1.17 | — |
| — | 13.70 | 16.15 | 14.93 | +0.90 | 29.4% | 139 | 29.4% | -0.12 | 1.39 | 0.38 | 2.40 | — |
| — | 13.25 | 15.05 | 14.15 | +0.89 | 29.3% | 140 | 29.3% | -0.14 | 0.85 | 0.71 | 1.00 | — |
| — | 12.25 | 14.15 | 13.20 | +0.87 | 29.2% | 141 | 29.2% | -0.16 | 0.97 | 0.30 | 1.65 | — |
| — | 11.40 | 13.30 | 12.35 | +0.85 | 29.1% | 142 | 29.1% | -0.18 | 1.22 | 0.94 | 1.49 | — |
| — | 10.45 | 12.40 | 11.43 | +0.83 | 29.0% | 143 | 29.0% | -0.20 | 1.37 | 1.08 | 1.66 | — |
| — | 9.65 | 11.60 | 10.62 | +0.80 | 28.8% | 144 | 28.8% | -0.23 | 1.47 | 0.94 | 1.99 | — |
| — | 8.70 | 10.85 | 9.78 | +0.78 | 28.7% | 145 | 28.7% | -0.25 | 1.86 | 1.72 | 2.01 | — |
| — | 8.35 | 10.05 | 9.20 | +0.75 | 28.7% | 146 | 28.7% | -0.28 | 2.10 | 1.75 | 2.45 | — |
| — | 7.35 | 9.35 | 8.35 | +0.72 | 28.6% | 147 | 28.6% | -0.31 | 2.46 | 1.99 | 2.93 | — |
| — | 7.15 | 8.50 | 7.83 | +0.69 | 28.5% | 148 | 28.5% | -0.34 | 2.73 | 2.40 | 3.05 | — |
| — | 6.20 | 7.85 | 7.03 | +0.66 | 28.4% | 149 | 28.4% | -0.37 | 3.00 | 2.35 | 3.65 | — |
| — | 5.45 | 7.20 | 6.33 | +0.63 | 28.4% | 150 | 28.4% | -0.40 | 3.48 | 3.10 | 3.85 | — |
| — | 4.55 | 5.90 | 5.22 | +0.54 | 28.2% | 152.5 | 28.2% | -0.48 | 4.65 | 4.10 | 5.20 | — |
| — | 3.30 | 4.15 | 3.73 | +0.46 | 28.2% | 155 | 28.2% | -0.56 | 5.75 | 5.05 | 6.45 | — |
| — | 2.46 | 3.15 | 2.81 | +0.38 | 28.1% | 157.5 | 28.1% | -0.64 | 7.58 | 6.80 | 8.35 | — |
| — | 1.69 | 2.29 | 1.99 | +0.30 | 28.2% | 160 | 28.2% | -0.71 | 9.12 | 8.15 | 10.10 | — |
| — | 1.13 | 2.36 | 1.75 | +0.24 | 28.3% | 162.5 | 28.3% | -0.77 | 11.32 | 10.55 | 12.10 | — |
| — | 0.91 | 1.34 | 1.12 | +0.18 | 28.5% | 165 | 28.5% | -0.82 | 13.40 | 12.35 | 14.45 | — |
| — | 0.51 | 1.10 | 0.81 | +0.14 | 28.8% | 167.5 | 28.8% | -0.87 | 15.47 | 14.50 | 16.45 | — |
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.