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 | |
| — | 16.30 | 20.30 | 18.30 | — | — | 137 | — | — | 1.56 | 0.79 | 2.33 | — |
| — | 16.55 | 19.50 | 18.02 | — | — | 138 | 45.0% | -0.20 | 2.30 | 1.30 | 3.30 | — |
| — | 15.80 | 18.10 | 16.95 | +0.79 | 44.7% | 139 | 44.7% | -0.21 | 2.55 | 0.50 | 4.60 | — |
| — | 14.45 | 17.75 | 16.10 | +0.77 | 44.3% | 140 | 44.3% | -0.23 | 2.77 | 1.45 | 4.10 | — |
| — | 13.85 | 16.90 | 15.38 | +0.76 | 44.0% | 141 | 44.0% | -0.24 | 3.08 | 1.20 | 4.95 | — |
| — | 13.45 | 16.00 | 14.72 | — | — | 142 | 43.7% | -0.26 | 3.61 | 1.97 | 5.25 | — |
| — | 12.70 | 15.20 | 13.95 | +0.73 | 43.4% | 143 | 43.4% | -0.28 | 3.65 | 2.26 | 5.05 | — |
| — | 11.75 | 14.90 | 13.32 | +0.71 | 43.2% | 144 | — | — | 3.92 | 3.05 | 4.80 | — |
| — | 10.90 | 14.50 | 12.70 | — | — | 145 | 43.0% | -0.31 | 4.08 | 3.60 | 4.55 | — |
| — | 10.85 | 13.60 | 12.22 | +0.67 | 42.8% | 146 | 42.8% | -0.33 | 4.65 | 2.70 | 6.60 | — |
| — | 10.10 | 13.00 | 11.55 | +0.65 | 42.6% | 147 | 42.6% | -0.35 | 5.00 | 3.65 | 6.35 | — |
| — | 9.80 | 12.05 | 10.93 | +0.63 | 42.5% | 148 | 42.5% | -0.37 | 5.62 | 4.50 | 6.75 | — |
| — | 9.35 | 11.15 | 10.25 | +0.61 | 42.3% | 149 | 42.3% | -0.39 | 6.03 | 5.10 | 6.95 | — |
| — | 8.45 | 10.20 | 9.32 | +0.59 | 42.2% | 150 | 42.2% | -0.41 | 6.25 | 4.90 | 7.60 | — |
| — | 7.10 | 9.90 | 8.50 | +0.54 | 42.1% | 152.5 | 42.1% | -0.47 | 7.47 | 5.55 | 9.40 | — |
| — | 6.55 | 7.70 | 7.12 | +0.48 | 42.1% | 155 | 42.1% | -0.52 | 8.80 | 7.25 | 10.35 | — |
| — | 5.50 | 6.95 | 6.22 | +0.43 | 42.2% | 157.5 | 42.2% | -0.57 | 10.05 | 8.35 | 11.75 | — |
| — | 3.90 | 7.15 | 5.53 | +0.38 | 42.4% | 160 | 42.4% | -0.62 | 11.60 | 9.95 | 13.25 | — |
| — | 2.48 | 5.75 | 4.12 | +0.34 | 42.7% | 162.5 | 42.7% | -0.67 | 13.53 | 11.70 | 15.35 | — |
| — | 2.71 | 5.70 | 4.21 | +0.30 | 43.1% | 165 | 43.1% | -0.71 | 15.20 | 13.80 | 16.60 | — |
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.