Spot 151.54
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 16.55 | 15.30 | +0.78 | 61.0% | 137 | 61.0% | -0.22 | 1.28 | 1.08 | 1.48 | — |
| — | 13.65 | 15.75 | 14.70 | +0.76 | 60.7% | 138 | 60.7% | -0.24 | 1.51 | 1.37 | 1.66 | — |
| — | 13.20 | 15.25 | 14.22 | +0.74 | 60.4% | 139 | 60.4% | -0.26 | 1.70 | 1.52 | 1.87 | — |
| — | 13.05 | 14.20 | 13.62 | +0.72 | 60.1% | 140 | 60.1% | -0.29 | 1.92 | 1.73 | 2.10 | — |
| — | 12.30 | 13.30 | 12.80 | +0.69 | 59.8% | 141 | 59.8% | -0.31 | 2.13 | 1.91 | 2.35 | — |
| — | 11.60 | 12.65 | 12.12 | +0.67 | 59.6% | 142 | 59.6% | -0.33 | 2.41 | 2.21 | 2.61 | — |
| — | 10.90 | 11.90 | 11.40 | +0.65 | 59.3% | 143 | 59.3% | -0.35 | 2.68 | 2.50 | 2.86 | — |
| — | 10.20 | 11.10 | 10.65 | +0.62 | 59.1% | 144 | 59.1% | -0.38 | 3.00 | 2.69 | 3.30 | — |
| — | 9.75 | 10.35 | 10.05 | +0.60 | 58.9% | 145 | 58.9% | -0.40 | 3.23 | 3.00 | 3.45 | — |
| — | 9.15 | 9.75 | 9.45 | +0.57 | 58.7% | 146 | 58.7% | -0.43 | 3.62 | 3.25 | 4.00 | — |
| — | 8.55 | 9.05 | 8.80 | +0.55 | 58.6% | 147 | 58.6% | -0.45 | 4.03 | 3.65 | 4.40 | — |
| — | 7.75 | 8.40 | 8.07 | +0.52 | 58.4% | 148 | 58.4% | -0.48 | 4.40 | 4.00 | 4.80 | — |
| — | 7.40 | 7.90 | 7.65 | +0.49 | 58.3% | 149 | 58.3% | -0.51 | 4.88 | 4.55 | 5.20 | — |
| — | 6.85 | 7.30 | 7.08 | — | — | 150 | 58.2% | -0.53 | 5.35 | 5.00 | 5.70 | — |
| — | 5.50 | 6.10 | 5.80 | — | — | 152.5 | 58.0% | -0.59 | 6.50 | 6.25 | 6.75 | — |
| — | 4.55 | 5.05 | 4.80 | — | — | 155 | — | — | 8.03 | 7.65 | 8.40 | — |
| — | 3.60 | 4.15 | 3.88 | +0.30 | 57.9% | 157.5 | — | — | 9.65 | 9.25 | 10.05 | — |
| — | 2.87 | 3.10 | 2.98 | +0.25 | 57.9% | 160 | 57.9% | -0.75 | 11.18 | 10.80 | 11.55 | — |
| — | 2.26 | 2.49 | 2.38 | +0.21 | 58.0% | 162.5 | 58.0% | -0.79 | 13.15 | 12.45 | 13.85 | — |
| — | 1.68 | 2.00 | 1.84 | +0.17 | 58.2% | 165 | 58.2% | -0.83 | 15.25 | 14.60 | 15.90 | — |
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.