Spot 150.09
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 19.55 | 16.12 | +0.95 | 88.2% | 135 | 88.2% | -0.05 | 0.24 | 0.12 | 0.36 | — |
| — | 13.25 | 18.60 | 15.93 | +0.94 | 86.7% | 136 | 86.7% | -0.06 | 0.42 | 0.15 | 0.69 | — |
| — | 10.75 | 17.50 | 14.12 | +0.93 | 85.3% | 137 | 85.3% | -0.07 | 0.30 | 0.27 | 0.33 | — |
| — | 9.80 | 16.70 | 13.25 | +0.91 | 84.1% | 138 | 84.1% | -0.09 | 0.34 | 0.26 | 0.41 | — |
| — | 9.45 | 15.80 | 12.62 | +0.90 | 82.9% | 139 | 82.9% | -0.10 | 0.43 | 0.37 | 0.50 | — |
| — | 10.25 | 12.20 | 11.22 | +0.88 | 82.0% | 140 | 82.0% | -0.12 | 0.56 | 0.50 | 0.62 | — |
| — | 8.95 | 13.90 | 11.43 | +0.85 | 81.1% | 141 | 81.1% | -0.15 | 0.68 | 0.59 | 0.77 | — |
| — | 5.80 | 13.20 | 9.50 | +0.83 | 80.4% | 142 | 80.4% | -0.17 | 0.84 | 0.69 | 1.00 | — |
| — | 5.80 | 12.40 | 9.10 | +0.80 | 79.8% | 143 | 79.8% | -0.20 | 1.00 | 0.90 | 1.10 | — |
| — | 6.30 | 9.55 | 7.92 | +0.76 | 79.4% | 144 | 79.4% | -0.24 | 1.26 | 1.09 | 1.43 | — |
| — | 6.25 | 7.90 | 7.08 | — | — | 145 | 79.1% | -0.28 | 1.55 | 1.38 | 1.72 | — |
| — | 5.35 | 7.95 | 6.65 | — | — | 146 | 79.0% | -0.32 | 1.86 | 1.72 | 2.00 | — |
| — | 5.00 | 6.50 | 5.75 | — | — | 147 | — | — | 2.24 | 2.06 | 2.42 | — |
| — | 4.40 | 5.15 | 4.78 | +0.60 | 79.3% | 148 | 79.3% | -0.40 | 2.49 | 2.23 | 2.75 | — |
| — | 3.75 | 4.55 | 4.15 | +0.55 | 79.7% | 149 | — | — | 3.06 | 2.78 | 3.35 | — |
| — | 3.35 | 4.00 | 3.67 | +0.51 | 80.2% | 150 | — | — | 3.58 | 3.25 | 3.90 | — |
| — | 2.39 | 2.90 | 2.65 | — | — | 152.5 | 81.9% | -0.60 | 5.05 | 4.60 | 5.50 | — |
| — | 1.75 | 1.90 | 1.82 | — | — | 155 | — | — | 6.50 | 5.75 | 7.25 | — |
| — | 1.17 | 1.34 | 1.25 | — | — | 157.5 | 85.7% | -0.77 | 8.25 | 7.25 | 9.25 | — |
| — | 0.80 | 0.84 | 0.82 | — | — | 160 | — | — | 11.10 | 10.25 | 11.95 | — |
| — | 0.51 | 0.63 | 0.57 | +0.12 | 89.4% | 162.5 | — | — | 12.90 | 9.70 | 16.10 | — |
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.