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 | |
| — | 14.00 | 15.70 | 14.85 | +0.99 | 33.5% | 138 | 33.5% | -0.01 | — | — | 0.05 | — |
| — | 12.95 | 15.05 | 14.00 | +0.99 | 33.0% | 139 | 33.0% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | 12.05 | 14.50 | 13.28 | +0.98 | 32.5% | 140 | 32.5% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 11.15 | 12.75 | 11.95 | +0.98 | 32.0% | 141 | 32.0% | -0.02 | — | — | 0.48 | — |
| — | 10.05 | 11.55 | 10.80 | +0.97 | 31.5% | 142 | 31.5% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 9.15 | 10.60 | 9.88 | +0.96 | 31.1% | 143 | 31.1% | -0.04 | 0.15 | 0.12 | 0.18 | — |
| — | 8.30 | 9.65 | 8.97 | +0.94 | 30.6% | 144 | 30.6% | -0.06 | 0.20 | 0.17 | 0.22 | — |
| — | 7.15 | 8.75 | 7.95 | +0.93 | 30.2% | 145 | 30.2% | -0.07 | 0.27 | 0.18 | 0.36 | — |
| — | 6.55 | 7.85 | 7.20 | +0.91 | 29.8% | 146 | 29.8% | -0.10 | 0.34 | 0.29 | 0.40 | — |
| — | 5.70 | 6.95 | 6.33 | +0.88 | 29.5% | 147 | 29.5% | -0.12 | 0.49 | 0.41 | 0.58 | — |
| — | 5.00 | 6.20 | 5.60 | +0.85 | 29.2% | 148 | 29.2% | -0.15 | 0.69 | 0.60 | 0.78 | — |
| — | 4.05 | 5.90 | 4.97 | +0.81 | 29.0% | 149 | 29.0% | -0.19 | 0.90 | 0.79 | 1.00 | — |
| — | 3.50 | 4.60 | 4.05 | +0.77 | 28.7% | 150 | 28.7% | -0.23 | 1.16 | 1.09 | 1.23 | — |
| — | 2.55 | 2.73 | 2.64 | +0.65 | 28.4% | 152.5 | 28.4% | -0.35 | 2.11 | 1.97 | 2.25 | — |
| — | 1.51 | 1.70 | 1.60 | +0.51 | 28.3% | 155 | 28.3% | -0.49 | 3.45 | 3.00 | 3.90 | — |
| — | 0.77 | 0.95 | 0.86 | +0.37 | 28.7% | 157.5 | 28.7% | -0.63 | 5.55 | 5.00 | 6.10 | — |
| — | 0.43 | 0.49 | 0.46 | +0.25 | 29.4% | 160 | 29.4% | -0.75 | 7.67 | 7.05 | 8.30 | — |
| — | 0.22 | 0.30 | 0.26 | +0.16 | 30.4% | 162.5 | 30.4% | -0.85 | 9.85 | 9.00 | 10.70 | — |
| — | 0.11 | 0.15 | 0.13 | +0.10 | 31.4% | 165 | 31.4% | -0.91 | 12.18 | 11.25 | 13.10 | — |
| — | 0.01 | 0.16 | 0.09 | +0.06 | 32.3% | 167.5 | 32.3% | -0.95 | 14.72 | 13.70 | 15.75 | — |
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.