Spot 151.00
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 21.20 | 17.93 | +0.82 | 75.3% | 136 | 75.3% | -0.18 | 1.93 | 1.47 | 2.39 | — |
| — | 15.60 | 17.35 | 16.48 | +0.80 | 75.1% | 137 | 75.1% | -0.20 | 2.33 | 2.05 | 2.61 | — |
| — | 14.65 | 16.35 | 15.50 | +0.79 | 75.0% | 138 | 75.0% | -0.21 | 2.37 | 1.93 | 2.80 | — |
| — | 14.15 | 15.60 | 14.88 | +0.77 | 74.9% | 139 | 74.9% | -0.23 | 2.67 | 2.54 | 2.80 | — |
| — | 13.25 | 14.85 | 14.05 | +0.75 | 74.8% | 140 | — | — | 2.94 | 2.82 | 3.05 | — |
| — | 12.75 | 14.15 | 13.45 | +0.73 | 74.7% | 141 | 74.7% | -0.27 | 3.33 | 3.00 | 3.65 | — |
| — | 12.10 | 13.45 | 12.78 | +0.71 | 74.7% | 142 | 74.7% | -0.29 | 3.38 | 3.00 | 3.75 | — |
| — | 11.45 | 12.80 | 12.12 | +0.70 | 74.7% | 143 | 74.7% | -0.31 | 3.95 | 3.50 | 4.40 | — |
| — | 10.60 | 11.80 | 11.20 | +0.68 | 74.7% | 144 | 74.7% | -0.33 | 4.30 | 4.00 | 4.60 | — |
| — | 10.00 | 10.90 | 10.45 | +0.65 | 74.7% | 145 | 74.7% | -0.35 | 4.58 | 4.25 | 4.90 | — |
| — | 9.75 | 10.60 | 10.18 | +0.63 | 74.7% | 146 | 74.7% | -0.37 | 5.03 | 4.50 | 5.55 | — |
| — | 9.25 | 10.00 | 9.62 | — | — | 147 | 74.8% | -0.39 | 5.40 | 5.10 | 5.70 | — |
| — | 8.40 | 9.50 | 8.95 | +0.59 | 74.9% | 148 | — | — | 5.92 | 5.65 | 6.20 | — |
| — | 7.90 | 9.15 | 8.53 | — | — | 149 | — | — | 6.40 | 6.10 | 6.70 | — |
| — | 7.65 | 8.30 | 7.97 | +0.54 | 75.1% | 150 | — | — | 6.80 | 6.60 | 7.00 | — |
| — | 6.50 | 7.15 | 6.83 | +0.49 | 75.4% | 152.5 | — | — | 8.40 | 7.95 | 8.85 | — |
| — | 5.40 | 6.15 | 5.78 | — | — | 155 | — | — | 9.85 | 9.35 | 10.35 | — |
| — | 4.80 | 5.25 | 5.03 | +0.39 | 76.1% | 157.5 | — | — | 11.30 | 10.60 | 12.00 | — |
| — | 4.05 | 4.35 | 4.20 | — | — | 160 | 76.5% | -0.66 | 13.03 | 12.30 | 13.75 | — |
| — | 3.30 | 3.80 | 3.55 | — | — | 162.5 | 76.9% | -0.70 | 14.85 | 14.05 | 15.65 | — |
| — | 2.82 | 3.05 | 2.94 | — | — | 165 | — | — | 16.68 | 15.90 | 17.45 | — |
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.