Spot 151.98
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.95 | 20.25 | 19.60 | +0.73 | 69.7% | 138 | 69.7% | -0.27 | 5.53 | 5.15 | 5.90 | — |
| — | 18.30 | 19.65 | 18.98 | +0.72 | 69.7% | 139 | 69.7% | -0.28 | 5.95 | 5.70 | 6.20 | — |
| — | 17.65 | 19.00 | 18.32 | +0.70 | 69.7% | 140 | 69.7% | -0.30 | 6.33 | 6.05 | 6.60 | — |
| — | 17.05 | 18.80 | 17.93 | +0.69 | 69.7% | 141 | 69.7% | -0.31 | 6.70 | 6.45 | 6.95 | — |
| — | 16.50 | 17.75 | 17.12 | +0.68 | 69.7% | 142 | 69.7% | -0.32 | 7.05 | 6.85 | 7.25 | — |
| — | 15.90 | 17.60 | 16.75 | +0.66 | 69.8% | 143 | 69.8% | -0.34 | 7.47 | 7.25 | 7.70 | — |
| — | 15.35 | 16.55 | 15.95 | +0.65 | 69.8% | 144 | 69.8% | -0.35 | 7.83 | 7.45 | 8.20 | — |
| — | 14.90 | 16.05 | 15.47 | +0.64 | 69.8% | 145 | 69.8% | -0.36 | 8.35 | 8.10 | 8.60 | — |
| — | 14.70 | 15.60 | 15.15 | +0.63 | 69.8% | 146 | 69.8% | -0.38 | 9.00 | 8.45 | 9.55 | — |
| — | 14.00 | 15.00 | 14.50 | +0.61 | 69.8% | 147 | 69.8% | -0.39 | 9.47 | 9.00 | 9.95 | — |
| — | 13.50 | 14.45 | 13.97 | +0.60 | 69.8% | 148 | 69.8% | -0.40 | 9.75 | 9.15 | 10.35 | — |
| — | 12.80 | 13.95 | 13.38 | +0.58 | 69.8% | 149 | 69.8% | -0.42 | 10.45 | 9.90 | 11.00 | — |
| — | 12.60 | 13.50 | 13.05 | +0.57 | 69.9% | 150 | 69.9% | -0.43 | 11.03 | 10.50 | 11.55 | — |
| — | 11.10 | 12.20 | 11.65 | +0.54 | 69.9% | 152.5 | 69.9% | -0.46 | 12.25 | 11.60 | 12.90 | — |
| — | 10.00 | 11.15 | 10.57 | +0.51 | 69.9% | 155 | 69.9% | -0.50 | 13.65 | 13.00 | 14.30 | — |
| — | 9.00 | 10.05 | 9.53 | +0.47 | 70.0% | 157.5 | 70.0% | -0.53 | 15.05 | 14.30 | 15.80 | — |
| — | 8.35 | 9.05 | 8.70 | +0.44 | 70.0% | 160 | 70.0% | -0.56 | 16.62 | 15.85 | 17.40 | — |
| — | 7.25 | 8.35 | 7.80 | +0.41 | 70.0% | 162.5 | 70.0% | -0.59 | 18.43 | 17.75 | 19.10 | — |
| — | 6.80 | 7.45 | 7.12 | +0.38 | 70.1% | 165 | 70.1% | -0.62 | 20.00 | 19.15 | 20.85 | — |
| — | 6.20 | 7.20 | 6.70 | +0.35 | 70.1% | 167.5 | 70.1% | -0.65 | 21.88 | 21.10 | 22.65 | — |
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.