Spot 152.94
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 15.40 | 14.03 | +0.94 | 28.9% | 139 | 28.9% | -0.10 | 0.84 | 0.38 | 1.30 | — |
| — | 12.40 | 14.30 | 13.35 | — | — | 140 | — | — | 0.82 | 0.57 | 1.08 | — |
| — | 10.80 | 13.35 | 12.07 | — | — | 141 | — | — | 1.16 | 0.88 | 1.43 | — |
| — | 10.70 | 12.50 | 11.60 | — | — | 142 | — | — | 1.23 | 1.07 | 1.38 | — |
| — | 9.85 | 11.70 | 10.78 | +0.87 | 28.5% | 143 | 28.5% | -0.17 | 1.47 | 1.29 | 1.65 | — |
| — | 9.15 | 10.95 | 10.05 | +0.85 | 28.4% | 144 | 28.4% | -0.19 | 1.93 | 1.52 | 2.34 | — |
| — | 8.50 | 9.95 | 9.22 | +0.82 | 28.4% | 145 | 28.4% | -0.21 | 2.06 | 1.73 | 2.38 | — |
| — | 7.80 | 9.50 | 8.65 | +0.79 | 28.3% | 146 | 28.3% | -0.24 | 2.32 | 2.01 | 2.63 | — |
| — | 7.15 | 8.50 | 7.83 | +0.76 | 28.3% | 147 | 28.3% | -0.27 | 2.92 | 2.34 | 3.50 | — |
| — | 6.45 | 8.00 | 7.22 | +0.73 | 28.2% | 148 | 28.2% | -0.29 | 2.94 | 2.49 | 3.40 | — |
| — | 5.65 | 7.35 | 6.50 | +0.70 | 28.2% | 149 | 28.2% | -0.32 | 3.75 | 3.10 | 4.40 | — |
| — | 4.60 | 7.15 | 5.88 | +0.67 | 28.2% | 150 | 28.2% | -0.35 | 3.90 | 3.45 | 4.35 | — |
| — | 4.25 | 5.05 | 4.65 | +0.58 | 28.3% | 152.5 | 28.3% | -0.43 | 4.92 | 4.35 | 5.50 | — |
| — | 3.20 | 3.90 | 3.55 | +0.50 | 28.4% | 155 | 28.4% | -0.51 | 6.38 | 5.80 | 6.95 | — |
| — | 2.13 | 2.94 | 2.54 | +0.42 | 28.6% | 157.5 | 28.6% | -0.59 | 7.97 | 7.30 | 8.65 | — |
| — | 1.37 | 2.21 | 1.79 | +0.34 | 28.9% | 160 | 28.9% | -0.67 | 9.88 | 9.10 | 10.65 | — |
| — | 1.24 | 1.69 | 1.47 | +0.27 | 29.4% | 162.5 | 29.4% | -0.74 | 11.82 | 10.95 | 12.70 | — |
| — | 0.80 | 1.25 | 1.02 | +0.22 | 29.9% | 165 | 29.9% | -0.79 | 13.97 | 13.10 | 14.85 | — |
| — | 0.21 | 1.17 | 0.69 | +0.17 | 30.5% | 167.5 | 30.5% | -0.84 | 16.23 | 15.35 | 17.10 | — |
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.