Spot 153.09
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.15 | 22.10 | 21.12 | +0.74 | 72.5% | 138 | 72.5% | -0.27 | 5.83 | 4.95 | 6.70 | — |
| — | 19.50 | 21.45 | 20.48 | +0.72 | 72.5% | 139 | 72.5% | -0.28 | 6.00 | 5.40 | 6.60 | — |
| — | 18.90 | 20.85 | 19.88 | +0.71 | 72.4% | 140 | 72.4% | -0.29 | 6.08 | 5.60 | 6.55 | — |
| — | 18.25 | 20.15 | 19.20 | +0.70 | 72.4% | 141 | 72.4% | -0.30 | 6.75 | 5.90 | 7.60 | — |
| — | 17.65 | 19.55 | 18.60 | +0.69 | 72.4% | 142 | 72.4% | -0.31 | 7.22 | 6.30 | 8.15 | — |
| — | 17.05 | 18.90 | 17.98 | +0.68 | 72.4% | 143 | 72.4% | -0.32 | 7.62 | 6.70 | 8.55 | — |
| — | 17.00 | 18.35 | 17.68 | +0.66 | 72.4% | 144 | 72.4% | -0.34 | 8.22 | 7.50 | 8.95 | — |
| — | 16.45 | 17.80 | 17.12 | +0.65 | 72.4% | 145 | 72.4% | -0.35 | 8.57 | 8.00 | 9.15 | — |
| — | 15.40 | 17.20 | 16.30 | +0.64 | 72.4% | 146 | 72.4% | -0.36 | 8.50 | 8.00 | 9.00 | — |
| — | 15.40 | 16.85 | 16.12 | +0.63 | 72.4% | 147 | 72.4% | -0.37 | 9.65 | 9.00 | 10.30 | — |
| — | 14.35 | 16.10 | 15.22 | +0.61 | 72.4% | 148 | 72.4% | -0.39 | 9.82 | 8.90 | 10.75 | — |
| — | 13.85 | 15.60 | 14.72 | +0.60 | 72.4% | 149 | 72.4% | -0.40 | 10.43 | 9.65 | 11.20 | — |
| — | 13.35 | 14.95 | 14.15 | +0.59 | 72.4% | 150 | 72.4% | -0.41 | 10.53 | 9.90 | 11.15 | — |
| — | 12.50 | 13.65 | 13.07 | +0.56 | 72.4% | 152.5 | 72.4% | -0.44 | 12.10 | 11.20 | 13.00 | — |
| — | 11.55 | 12.75 | 12.15 | +0.53 | 72.5% | 155 | — | — | 13.30 | 12.75 | 13.85 | — |
| — | 10.00 | 11.75 | 10.88 | +0.50 | 72.5% | 157.5 | 72.5% | -0.51 | 14.95 | 14.10 | 15.80 | — |
| — | 9.70 | 10.50 | 10.10 | — | — | 160 | — | — | 16.48 | 15.60 | 17.35 | — |
| — | 8.10 | 9.90 | 9.00 | +0.44 | 72.7% | 162.5 | — | — | 18.07 | 17.20 | 18.95 | — |
| — | 7.30 | 8.75 | 8.03 | — | — | 165 | — | — | 19.75 | 18.85 | 20.65 | — |
| — | 7.05 | 8.00 | 7.53 | — | — | 167.5 | 72.9% | -0.62 | 21.48 | 20.55 | 22.40 | — |
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.