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 | |
| — | 14.25 | 16.70 | 15.47 | +0.99 | 29.9% | 138 | 29.9% | -0.01 | — | — | 0.17 | — |
| — | 13.70 | 15.30 | 14.50 | +0.98 | 29.8% | 139 | 29.8% | -0.02 | — | — | 0.19 | — |
| — | 12.30 | 14.00 | 13.15 | +0.98 | 29.7% | 140 | 29.7% | -0.02 | — | — | 0.22 | — |
| — | 11.65 | 13.40 | 12.53 | +0.97 | 29.6% | 141 | 29.6% | -0.03 | 0.22 | 0.03 | 0.41 | — |
| — | 10.50 | 12.55 | 11.53 | +0.95 | 29.4% | 142 | 29.4% | -0.05 | 0.38 | 0.03 | 0.72 | — |
| — | 9.55 | 11.60 | 10.57 | +0.94 | 29.3% | 143 | 29.3% | -0.06 | 0.39 | 0.10 | 0.68 | — |
| — | 8.80 | 10.65 | 9.72 | +0.92 | 29.2% | 144 | 29.2% | -0.05 | 0.40 | 0.21 | 0.58 | — |
| — | 7.75 | 9.75 | 8.75 | +0.93 | 29.2% | 145 | 29.2% | -0.07 | 0.40 | 0.29 | 0.51 | — |
| — | 6.65 | 8.90 | 7.78 | +0.92 | 29.1% | 146 | 29.1% | -0.09 | 0.62 | 0.41 | 0.83 | — |
| — | 5.80 | 8.05 | 6.92 | +0.90 | 29.0% | 147 | 29.0% | -0.11 | 0.73 | 0.54 | 0.92 | — |
| — | 5.40 | 7.15 | 6.28 | +0.87 | 28.9% | 148 | 28.9% | -0.13 | 0.89 | 0.67 | 1.10 | — |
| — | 4.50 | 5.75 | 5.12 | +0.84 | 28.9% | 149 | 28.9% | -0.16 | 1.28 | 0.93 | 1.64 | — |
| — | 3.90 | 5.10 | 4.50 | +0.81 | 28.9% | 150 | 28.9% | -0.19 | 1.37 | 1.17 | 1.57 | — |
| — | 2.75 | 3.55 | 3.15 | +0.70 | 29.0% | 152.5 | 29.0% | -0.29 | 2.33 | 1.99 | 2.66 | — |
| — | 1.65 | 2.10 | 1.88 | +0.59 | 29.2% | 155 | 29.2% | -0.41 | 3.50 | 3.00 | 4.00 | — |
| — | 0.82 | 1.33 | 1.07 | +0.47 | 29.7% | 157.5 | 29.7% | -0.53 | 5.67 | 4.80 | 6.55 | — |
| — | 0.50 | 0.87 | 0.69 | +0.35 | 30.4% | 160 | 30.4% | -0.65 | 7.22 | 6.20 | 8.25 | — |
| — | 0.32 | 0.60 | 0.46 | +0.25 | 31.3% | 162.5 | 31.3% | -0.75 | 9.53 | 8.55 | 10.50 | — |
| — | — | 0.37 | — | +0.18 | 32.2% | 165 | 32.2% | -0.83 | 11.90 | 10.85 | 12.95 | — |
| — | — | 0.56 | — | +0.12 | 33.2% | 167.5 | 33.2% | -0.89 | 14.15 | 12.75 | 15.55 | — |
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.