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 | |
| — | 14.00 | 15.90 | 14.95 | — | — | 137 | — | — | — | — | 0.25 | — |
| — | 13.00 | 15.15 | 14.07 | — | — | 138 | — | — | — | — | 0.15 | — |
| — | 12.00 | 13.95 | 12.97 | — | — | 139 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 11.65 | 13.20 | 12.43 | — | — | 140 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 9.65 | 12.00 | 10.82 | — | — | 141 | — | — | — | — | 0.21 | — |
| — | 9.30 | 11.10 | 10.20 | — | — | 142 | — | — | 0.16 | 0.04 | 0.28 | — |
| — | 8.15 | 10.10 | 9.12 | +0.93 | 29.1% | 143 | — | — | 0.23 | 0.07 | 0.38 | — |
| — | 7.20 | 9.20 | 8.20 | — | — | 144 | 28.3% | -0.08 | 0.23 | 0.01 | 0.44 | 47 |
| — | 6.65 | 8.20 | 7.42 | +0.90 | 27.6% | 145 | 27.6% | -0.10 | 0.32 | 0.21 | 0.42 | — |
| — | 6.05 | 7.40 | 6.72 | +0.87 | 26.9% | 146 | 26.9% | -0.13 | 0.36 | 0.22 | 0.50 | — |
| — | 5.20 | 6.65 | 5.92 | +0.83 | 26.3% | 147 | 26.3% | -0.17 | 0.47 | 0.34 | 0.61 | — |
| — | 4.45 | 5.55 | 5.00 | +0.79 | 25.8% | 148 | 25.8% | -0.21 | 0.75 | 0.54 | 0.96 | — |
| — | 3.60 | 4.50 | 4.05 | +0.74 | 25.4% | 149 | 25.4% | -0.26 | 0.91 | 0.79 | 1.02 | — |
| — | 3.20 | 3.95 | 3.58 | +0.68 | 25.1% | 150 | 25.1% | -0.32 | 1.14 | 0.95 | 1.33 | — |
| — | 1.82 | 2.40 | 2.11 | +0.51 | 24.8% | 152.5 | 24.8% | -0.50 | 2.19 | 2.00 | 2.37 | — |
| — | 0.94 | 1.28 | 1.11 | +0.33 | 24.9% | 155 | 24.9% | -0.67 | 3.58 | 2.95 | 4.20 | — |
| — | 0.50 | 0.81 | 0.66 | +0.20 | 25.3% | 157.5 | 25.3% | -0.81 | 6.17 | 5.30 | 7.05 | — |
| — | 0.02 | 0.30 | 0.16 | +0.11 | 25.9% | 160 | 25.9% | -0.90 | 8.38 | 7.45 | 9.30 | — |
| — | — | 0.50 | — | +0.05 | 26.6% | 162.5 | 26.6% | -0.96 | 10.68 | 9.65 | 11.70 | — |
| — | — | 0.26 | — | +0.03 | 27.2% | 165 | 27.2% | -0.99 | 13.10 | 11.85 | 14.35 | — |
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.