Spot 152.57
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 15.80 | 15.18 | +0.89 | 95.9% | 138 | — | — | 0.79 | 0.76 | 0.82 | — |
| — | 13.70 | 14.95 | 14.32 | — | — | 139 | 95.9% | -0.13 | 0.96 | 0.90 | 1.03 | — |
| — | 12.85 | 14.15 | 13.50 | +0.85 | 95.9% | 140 | 95.9% | -0.15 | 1.17 | 1.07 | 1.26 | — |
| — | 12.05 | 13.30 | 12.68 | +0.83 | 95.8% | 141 | 95.8% | -0.17 | 1.32 | 1.23 | 1.41 | — |
| — | 11.25 | 12.55 | 11.90 | +0.81 | 95.8% | 142 | 95.8% | -0.19 | 1.50 | 1.38 | 1.63 | — |
| — | 10.50 | 11.75 | 11.12 | +0.79 | 95.7% | 143 | 95.7% | -0.21 | 1.77 | 1.59 | 1.95 | — |
| — | 9.75 | 11.05 | 10.40 | +0.76 | 95.7% | 144 | 95.7% | -0.24 | 2.00 | 1.91 | 2.10 | — |
| — | 9.45 | 10.00 | 9.72 | +0.74 | 95.8% | 145 | 95.8% | -0.26 | 2.33 | 2.25 | 2.40 | — |
| — | 8.40 | 9.60 | 9.00 | +0.71 | 95.8% | 146 | 95.8% | -0.29 | 2.63 | 2.49 | 2.77 | — |
| — | 7.70 | 9.00 | 8.35 | +0.68 | 95.8% | 147 | 95.8% | -0.32 | 2.97 | 2.79 | 3.15 | — |
| — | 7.40 | 8.10 | 7.75 | +0.65 | 95.9% | 148 | 95.9% | -0.35 | 3.35 | 3.15 | 3.55 | — |
| — | 6.90 | 7.45 | 7.17 | +0.62 | 95.9% | 149 | 95.9% | -0.38 | 3.75 | 3.55 | 3.95 | — |
| — | 6.45 | 6.90 | 6.67 | +0.60 | 96.0% | 150 | 96.0% | -0.40 | 4.12 | 4.00 | 4.25 | — |
| — | 5.15 | 5.50 | 5.33 | +0.52 | 95.9% | 152.5 | 95.9% | -0.48 | 5.45 | 5.20 | 5.70 | — |
| — | 4.05 | 4.35 | 4.20 | +0.44 | 95.4% | 155 | 95.4% | -0.56 | 6.83 | 6.55 | 7.10 | — |
| — | 3.05 | 3.35 | 3.20 | +0.37 | 94.6% | 157.5 | 94.6% | -0.63 | 8.40 | 7.90 | 8.90 | — |
| — | 2.31 | 2.51 | 2.41 | +0.30 | 93.5% | 160 | 93.5% | -0.70 | 10.10 | 9.50 | 10.70 | — |
| — | 1.63 | 1.91 | 1.77 | +0.24 | 92.3% | 162.5 | 92.3% | -0.76 | 11.88 | 11.25 | 12.50 | — |
| — | 1.20 | 1.25 | 1.23 | +0.18 | 91.0% | 165 | 91.0% | -0.82 | 13.88 | 13.25 | 14.50 | — |
| — | 0.75 | 0.88 | 0.81 | +0.14 | 89.8% | 167.5 | 89.8% | -0.87 | 15.97 | 15.35 | 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.