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 | |
| — | 13.85 | 16.85 | 15.35 | +0.94 | 29.3% | 137 | 29.3% | -0.10 | 0.90 | 0.28 | 1.51 | — |
| — | 13.55 | 15.45 | 14.50 | +0.92 | 29.1% | 138 | 29.1% | -0.12 | 1.06 | 0.34 | 1.79 | — |
| — | 12.45 | 14.75 | 13.60 | +0.91 | 28.9% | 139 | 28.9% | -0.13 | 0.92 | 0.61 | 1.22 | — |
| — | 11.75 | 13.75 | 12.75 | +0.89 | 28.8% | 140 | 28.8% | -0.15 | 1.01 | 0.70 | 1.33 | — |
| — | 10.90 | 13.25 | 12.07 | +0.86 | 28.6% | 141 | 28.6% | -0.17 | 1.34 | 0.90 | 1.78 | — |
| — | 10.40 | 11.90 | 11.15 | — | — | 142 | 28.5% | -0.19 | 1.29 | 0.16 | 2.43 | — |
| — | 9.65 | 11.00 | 10.32 | +0.81 | 28.4% | 143 | 28.4% | -0.22 | 1.67 | 1.30 | 2.04 | — |
| — | 8.40 | 10.20 | 9.30 | +0.79 | 28.3% | 144 | 28.3% | -0.24 | 1.78 | 1.25 | 2.31 | — |
| — | 8.30 | 9.95 | 9.12 | +0.76 | 28.1% | 145 | 28.1% | -0.27 | 2.12 | 1.69 | 2.55 | — |
| — | 7.35 | 8.75 | 8.05 | +0.73 | 28.0% | 146 | 28.0% | -0.30 | 2.30 | 1.75 | 2.85 | — |
| — | 6.60 | 8.15 | 7.38 | +0.69 | 27.9% | 147 | 27.9% | -0.33 | 2.65 | 2.19 | 3.10 | — |
| — | 6.40 | 7.50 | 6.95 | +0.66 | 27.9% | 148 | 27.9% | -0.36 | 3.17 | 2.59 | 3.75 | — |
| — | 5.70 | 6.70 | 6.20 | +0.62 | 27.8% | 149 | 27.8% | -0.40 | 3.43 | 2.71 | 4.15 | — |
| — | 5.20 | 6.15 | 5.67 | +0.59 | 27.7% | 150 | 27.7% | -0.43 | 4.03 | 3.25 | 4.80 | — |
| — | 4.00 | 5.10 | 4.55 | +0.50 | 27.6% | 152.5 | 27.6% | -0.51 | 5.08 | 4.45 | 5.70 | — |
| — | 2.89 | 3.75 | 3.32 | +0.41 | 27.5% | 155 | 27.5% | -0.60 | 6.50 | 5.75 | 7.25 | — |
| — | 1.89 | 2.70 | 2.29 | +0.33 | 27.5% | 157.5 | 27.5% | -0.68 | 8.20 | 7.50 | 8.90 | — |
| — | 1.06 | 2.15 | 1.60 | +0.26 | 27.5% | 160 | 27.5% | -0.75 | 9.97 | 9.25 | 10.70 | — |
| — | 0.80 | 1.44 | 1.12 | +0.20 | 27.6% | 162.5 | 27.6% | -0.81 | 12.22 | 11.25 | 13.20 | — |
| — | 0.18 | 0.90 | 0.54 | +0.15 | 27.7% | 165 | 27.7% | -0.86 | 14.38 | 13.40 | 15.35 | — |
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.