Spot 152.87
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 17.25 | 16.05 | — | — | 138 | — | — | 0.76 | 0.40 | 1.12 | — |
| — | 13.40 | 16.05 | 14.72 | — | — | 139 | — | — | 0.78 | 0.32 | 1.24 | — |
| — | 12.50 | 14.95 | 13.72 | — | — | 140 | — | — | 0.78 | 0.42 | 1.14 | — |
| — | 11.95 | 14.15 | 13.05 | — | — | 141 | — | — | 0.97 | 0.47 | 1.47 | — |
| — | 10.80 | 13.45 | 12.12 | — | — | 142 | — | — | 1.12 | 0.56 | 1.69 | — |
| — | 10.00 | 12.50 | 11.25 | +0.81 | 41.0% | 143 | 41.0% | -0.19 | 1.32 | 0.73 | 1.91 | — |
| — | 9.70 | 11.50 | 10.60 | +0.79 | 40.8% | 144 | 40.8% | -0.21 | 1.39 | 0.93 | 1.85 | — |
| — | 8.95 | 10.60 | 9.78 | +0.77 | 40.5% | 145 | 40.5% | -0.24 | 1.98 | 1.59 | 2.37 | — |
| — | 8.25 | 9.95 | 9.10 | +0.74 | 40.4% | 146 | 40.4% | -0.26 | 2.02 | 1.82 | 2.21 | — |
| — | 7.55 | 9.25 | 8.40 | +0.71 | 40.2% | 147 | 40.2% | -0.29 | 2.24 | 1.67 | 2.81 | — |
| — | 6.90 | 8.40 | 7.65 | +0.68 | 40.0% | 148 | 40.0% | -0.32 | 2.87 | 2.44 | 3.30 | — |
| — | 6.30 | 7.70 | 7.00 | +0.65 | 39.9% | 149 | 39.9% | -0.35 | 3.17 | 2.68 | 3.65 | — |
| — | 5.70 | 7.20 | 6.45 | +0.62 | 39.8% | 150 | 39.8% | -0.38 | 3.27 | 2.95 | 3.60 | — |
| — | 4.80 | 5.45 | 5.12 | +0.54 | 39.6% | 152.5 | 39.6% | -0.47 | 4.65 | 4.05 | 5.25 | — |
| — | 3.60 | 4.55 | 4.08 | +0.45 | 39.6% | 155 | 39.6% | -0.55 | 5.90 | 5.20 | 6.60 | — |
| — | 2.63 | 3.15 | 2.89 | +0.37 | 39.7% | 157.5 | 39.7% | -0.63 | 7.42 | 6.60 | 8.25 | — |
| — | 1.89 | 2.26 | 2.08 | +0.30 | 39.9% | 160 | 39.9% | -0.70 | 9.18 | 8.25 | 10.10 | — |
| — | 1.38 | 2.15 | 1.76 | +0.24 | 40.4% | 162.5 | 40.4% | -0.77 | 11.00 | 9.95 | 12.05 | — |
| — | 1.00 | 1.18 | 1.09 | +0.19 | 41.0% | 165 | 41.0% | -0.82 | 13.22 | 12.05 | 14.40 | — |
| — | 0.70 | 1.32 | 1.01 | +0.15 | 41.8% | 167.5 | 41.8% | -0.86 | 15.12 | 13.45 | 16.80 | — |
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.