Spot 152.30
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 16.05 | 15.20 | +1.00 | 70.6% | 137 | 70.6% | -0.00 | — | — | 1.06 | — |
| — | 13.50 | 14.80 | 14.15 | +1.00 | 68.0% | 138 | 68.0% | -0.00 | — | — | 0.12 | — |
| — | 12.30 | 14.20 | 13.25 | +1.00 | 65.3% | 139 | 65.3% | -0.00 | — | — | 0.95 | — |
| — | 11.50 | 12.70 | 12.10 | +1.00 | 62.5% | 140 | 62.5% | -0.00 | — | — | 0.10 | — |
| — | 10.30 | 11.80 | 11.05 | +0.99 | 59.6% | 141 | 59.6% | -0.01 | — | — | 0.11 | — |
| — | 9.50 | 11.45 | 10.47 | +0.99 | 56.6% | 142 | 56.6% | -0.01 | — | — | 0.05 | — |
| — | 7.90 | 9.80 | 8.85 | +0.99 | 53.5% | 143 | — | — | — | — | 0.09 | — |
| — | 7.15 | 8.95 | 8.05 | +0.98 | 50.2% | 144 | — | — | — | — | 0.53 | — |
| — | 6.15 | 7.95 | 7.05 | — | — | 145 | 47.0% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 5.20 | 7.55 | 6.38 | +0.97 | 44.0% | 146 | 44.0% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 4.40 | 6.55 | 5.47 | +0.95 | 41.4% | 147 | 41.4% | -0.05 | — | — | 0.18 | — |
| — | 3.65 | 5.35 | 4.50 | +0.92 | 39.3% | 148 | 39.3% | -0.08 | 0.10 | 0.08 | 0.12 | — |
| — | 3.00 | 3.95 | 3.48 | +0.87 | 37.6% | 149 | 34.9% | -0.13 | 0.19 | 0.07 | 0.31 | — |
| — | 2.05 | 3.50 | 2.77 | +0.80 | 36.4% | 150 | 36.4% | -0.20 | 0.27 | 0.13 | 0.41 | — |
| — | 0.73 | 1.11 | 0.92 | +0.48 | 34.7% | 152.5 | 34.7% | -0.52 | 1.11 | 0.62 | 1.60 | — |
| — | 0.13 | 0.27 | 0.20 | — | — | 155 | 33.8% | -0.84 | 3.25 | 2.30 | 4.20 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 157.5 | — | — | 5.78 | 4.45 | 7.10 | — |
| — | — | 0.02 | — | — | — | 160 | — | — | 7.78 | 6.40 | 9.15 | — |
| — | — | 0.02 | — | — | — | 162.5 | — | — | 10.93 | 9.75 | 12.10 | — |
| — | — | 0.08 | — | — | — | 165 | — | — | 13.00 | 11.85 | 14.15 | — |
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.