Spot 152.51
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.35 | 17.10 | 16.23 | +0.92 | 48.7% | 137 | 48.7% | -0.08 | 0.39 | 0.21 | 0.57 | — |
| — | 14.45 | 16.20 | 15.32 | +0.90 | 48.3% | 138 | 48.3% | -0.10 | 0.53 | 0.40 | 0.66 | — |
| — | 13.70 | 15.30 | 14.50 | +0.89 | 48.0% | 139 | 48.0% | -0.11 | 0.81 | 0.53 | 1.08 | — |
| — | 12.95 | 14.40 | 13.68 | +0.87 | 47.7% | 140 | 47.7% | -0.13 | 0.80 | 0.35 | 1.25 | — |
| — | 11.80 | 13.55 | 12.68 | +0.86 | 47.4% | 141 | 47.4% | -0.14 | 0.94 | 0.60 | 1.28 | — |
| — | 11.10 | 12.65 | 11.88 | — | — | 142 | — | — | 0.98 | 0.75 | 1.21 | — |
| — | 10.15 | 11.80 | 10.97 | — | — | 143 | — | — | 1.18 | 0.75 | 1.60 | — |
| — | 9.35 | 11.00 | 10.18 | — | — | 144 | — | — | 1.48 | 1.01 | 1.95 | — |
| — | 8.75 | 10.20 | 9.47 | — | — | 145 | — | — | 1.61 | 1.14 | 2.09 | — |
| — | 8.35 | 9.45 | 8.90 | — | — | 146 | — | — | 1.86 | 1.45 | 2.27 | — |
| — | 7.65 | 8.70 | 8.18 | — | — | 147 | — | — | 2.15 | 1.73 | 2.58 | — |
| — | 6.55 | 8.00 | 7.28 | — | — | 148 | — | — | 2.54 | 1.92 | 3.15 | — |
| — | 6.10 | 7.30 | 6.70 | — | — | 149 | — | — | 2.85 | 2.29 | 3.40 | — |
| — | 5.75 | 6.40 | 6.08 | — | — | 150 | — | — | 3.26 | 2.72 | 3.80 | — |
| — | 4.20 | 5.25 | 4.72 | — | — | 152.5 | — | — | 4.60 | 4.15 | 5.05 | — |
| — | 3.25 | 3.90 | 3.58 | — | — | 155 | — | — | 5.75 | 5.05 | 6.45 | — |
| — | 2.04 | 2.98 | 2.51 | — | — | 157.5 | — | — | 7.33 | 6.55 | 8.10 | — |
| — | 1.80 | 1.95 | 1.88 | — | — | 160 | — | — | 9.05 | 8.25 | 9.85 | — |
| — | 0.94 | 1.81 | 1.38 | — | — | 162.5 | — | — | 11.12 | 10.20 | 12.05 | — |
| — | 0.88 | 1.08 | 0.98 | +0.17 | 46.6% | 165 | — | — | 13.20 | 12.20 | 14.20 | — |
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.