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 | |
| — | 13.95 | 16.05 | 15.00 | +0.98 | 30.7% | 138 | 30.7% | -0.04 | 0.20 | 0.11 | 0.30 | — |
| — | 12.95 | 14.90 | 13.93 | +0.97 | 30.3% | 139 | 30.3% | -0.05 | 0.27 | 0.22 | 0.31 | — |
| — | 12.20 | 13.90 | 13.05 | +0.97 | 30.0% | 140 | 30.0% | -0.06 | 0.33 | 0.24 | 0.42 | — |
| — | 11.05 | 13.15 | 12.10 | +0.96 | 29.7% | 141 | 29.7% | -0.08 | 0.42 | 0.35 | 0.50 | — |
| — | 10.15 | 12.05 | 11.10 | +0.94 | 29.5% | 142 | 29.5% | -0.09 | 0.53 | 0.47 | 0.58 | — |
| — | 9.30 | 11.15 | 10.22 | +0.93 | 29.2% | 143 | 29.2% | -0.11 | 0.65 | 0.51 | 0.78 | — |
| — | 8.45 | 10.20 | 9.32 | +0.91 | 29.0% | 144 | 29.0% | -0.13 | 0.82 | 0.70 | 0.94 | — |
| — | 7.85 | 8.95 | 8.40 | +0.89 | 28.9% | 145 | 28.9% | -0.16 | 1.04 | 0.94 | 1.14 | — |
| — | 6.80 | 8.15 | 7.47 | +0.87 | 28.7% | 146 | 28.7% | -0.18 | 1.25 | 1.12 | 1.37 | — |
| — | 5.25 | 8.35 | 6.80 | +0.84 | 28.6% | 147 | 28.6% | -0.21 | 1.43 | 1.30 | 1.55 | — |
| — | 5.50 | 6.85 | 6.17 | +0.81 | 28.5% | 148 | 28.5% | -0.25 | 1.79 | 1.67 | 1.92 | — |
| — | 4.40 | 6.15 | 5.28 | +0.77 | 28.5% | 149 | 28.5% | -0.28 | 2.10 | 1.91 | 2.28 | — |
| — | 4.30 | 5.10 | 4.70 | +0.73 | 28.4% | 150 | 28.4% | -0.32 | 2.51 | 2.35 | 2.67 | — |
| — | 3.05 | 3.55 | 3.30 | +0.62 | 28.5% | 152.5 | 28.5% | -0.43 | 3.60 | 3.30 | 3.90 | — |
| — | 2.06 | 2.43 | 2.25 | +0.51 | 28.7% | 155 | 28.7% | -0.53 | 5.30 | 4.80 | 5.80 | — |
| — | 1.32 | 1.63 | 1.48 | +0.39 | 29.1% | 157.5 | 29.1% | -0.64 | 7.15 | 6.65 | 7.65 | — |
| — | 0.89 | 1.02 | 0.95 | +0.29 | 29.7% | 160 | 29.7% | -0.73 | 9.15 | 8.40 | 9.90 | — |
| — | 0.46 | 0.70 | 0.58 | +0.21 | 30.4% | 162.5 | 30.4% | -0.81 | 11.12 | 10.25 | 12.00 | — |
| — | 0.34 | 0.42 | 0.38 | +0.15 | 31.2% | 165 | 31.2% | -0.86 | 13.55 | 12.75 | 14.35 | — |
| — | 0.11 | 0.35 | 0.23 | +0.10 | 32.0% | 167.5 | 32.0% | -0.91 | 15.75 | 14.55 | 16.95 | — |
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.