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 | |
| — | 13.05 | 15.60 | 14.32 | +0.89 | 55.0% | 138 | 55.0% | -0.11 | 0.67 | 0.62 | 0.72 | — |
| — | 12.05 | 15.00 | 13.53 | +0.87 | 54.6% | 139 | 54.6% | -0.13 | 0.80 | 0.75 | 0.85 | — |
| — | 10.95 | 13.75 | 12.35 | +0.86 | 54.3% | 140 | 54.3% | -0.14 | 0.94 | 0.89 | 0.98 | — |
| — | 10.10 | 13.30 | 11.70 | +0.84 | 54.0% | 141 | 54.0% | -0.16 | 1.09 | 1.05 | 1.14 | — |
| — | 10.15 | 11.80 | 10.97 | +0.81 | 53.8% | 142 | 53.8% | -0.19 | 1.28 | 1.22 | 1.34 | — |
| — | 10.00 | 10.85 | 10.43 | +0.79 | 53.6% | 143 | 53.6% | -0.21 | 1.57 | 1.42 | 1.72 | — |
| — | 9.25 | 10.10 | 9.68 | +0.76 | 53.5% | 144 | 53.5% | -0.24 | 1.71 | 1.58 | 1.83 | — |
| — | 8.55 | 9.35 | 8.95 | +0.74 | 53.4% | 145 | 53.4% | -0.26 | 1.92 | 1.78 | 2.06 | — |
| — | 7.95 | 8.70 | 8.32 | +0.71 | 53.3% | 146 | 53.3% | -0.29 | 2.33 | 2.25 | 2.40 | — |
| — | 7.50 | 7.90 | 7.70 | +0.68 | 53.3% | 147 | 53.3% | -0.32 | 2.65 | 2.57 | 2.74 | — |
| — | 6.85 | 7.25 | 7.05 | +0.65 | 53.2% | 148 | 53.2% | -0.35 | 2.96 | 2.82 | 3.10 | — |
| — | 6.25 | 6.75 | 6.50 | +0.62 | 53.3% | 149 | 53.3% | -0.39 | 3.42 | 3.30 | 3.55 | — |
| — | 5.80 | 5.95 | 5.88 | +0.58 | 53.3% | 150 | 53.3% | -0.42 | 3.85 | 3.75 | 3.95 | — |
| — | 4.55 | 4.75 | 4.65 | +0.50 | 53.6% | 152.5 | 53.6% | -0.50 | 5.05 | 4.95 | 5.15 | — |
| — | 3.50 | 3.65 | 3.58 | +0.42 | 54.0% | 155 | 54.0% | -0.58 | 6.50 | 6.40 | 6.60 | — |
| — | 2.71 | 2.82 | 2.77 | +0.34 | 54.5% | 157.5 | 54.5% | -0.66 | 8.03 | 7.65 | 8.40 | — |
| — | 2.00 | 2.10 | 2.05 | +0.28 | 55.2% | 160 | 55.2% | -0.73 | 10.00 | 9.80 | 10.20 | — |
| — | 1.47 | 1.59 | 1.53 | +0.22 | 55.8% | 162.5 | 55.8% | -0.78 | 12.18 | 11.70 | 12.65 | — |
| — | 1.11 | 1.20 | 1.16 | +0.17 | 56.5% | 165 | 56.5% | -0.83 | 14.43 | 12.65 | 16.20 | — |
| — | 0.78 | 0.87 | 0.82 | +0.14 | 57.3% | 167.5 | 57.3% | -0.87 | 16.62 | 15.55 | 17.70 | — |
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.