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 | |
| — | 14.35 | 20.75 | 17.55 | — | — | 135 | — | — | 1.38 | 1.23 | 1.53 | — |
| — | 12.95 | 19.90 | 16.43 | — | — | 136 | 70.2% | -0.17 | 1.47 | 0.17 | 2.76 | — |
| — | 13.80 | 19.15 | 16.48 | — | — | 137 | 70.1% | -0.19 | 1.45 | 0.87 | 2.02 | — |
| — | 11.35 | 18.35 | 14.85 | — | — | 138 | 69.9% | -0.21 | 1.77 | 1.36 | 2.19 | — |
| — | 10.35 | 17.60 | 13.97 | +0.77 | 69.8% | 139 | 69.8% | -0.23 | 2.06 | 1.58 | 2.53 | — |
| — | 11.35 | 17.00 | 14.18 | +0.75 | 69.8% | 140 | 69.8% | -0.25 | 2.48 | 2.38 | 2.59 | — |
| — | 8.75 | 16.15 | 12.45 | +0.73 | 69.7% | 141 | 69.7% | -0.27 | 2.27 | 1.60 | 2.93 | — |
| — | 8.20 | 15.55 | 11.88 | +0.71 | 69.7% | 142 | 69.7% | -0.29 | 3.90 | 2.00 | 5.80 | — |
| — | 7.50 | 14.70 | 11.10 | +0.69 | 69.7% | 143 | 69.7% | -0.31 | 4.62 | 2.50 | 6.75 | — |
| — | 6.75 | 14.35 | 10.55 | +0.67 | 69.8% | 144 | 69.8% | -0.33 | 4.14 | 2.38 | 5.90 | — |
| — | 6.20 | 13.70 | 9.95 | +0.64 | 69.9% | 145 | 69.9% | -0.36 | 4.15 | 3.90 | 4.40 | — |
| — | 8.40 | 13.05 | 10.72 | +0.62 | 69.9% | 146 | 69.9% | -0.38 | 4.08 | 3.20 | 4.95 | — |
| — | 8.00 | 9.70 | 8.85 | +0.59 | 70.1% | 147 | 70.1% | -0.41 | 5.05 | 4.80 | 5.30 | — |
| — | 7.20 | 11.90 | 9.55 | +0.57 | 70.2% | 148 | 70.2% | -0.43 | 4.83 | 3.80 | 5.85 | — |
| — | 3.90 | 11.35 | 7.62 | +0.55 | 70.4% | 149 | 70.4% | -0.45 | 6.10 | 5.85 | 6.35 | — |
| — | 6.50 | 7.00 | 6.75 | +0.52 | 70.5% | 150 | 70.5% | -0.48 | 6.70 | 6.40 | 7.00 | — |
| — | 5.50 | 6.05 | 5.78 | +0.46 | 71.0% | 152.5 | 71.0% | -0.54 | 8.05 | 7.80 | 8.30 | — |
| — | 4.50 | 5.05 | 4.78 | +0.41 | 71.6% | 155 | 71.6% | -0.59 | 9.62 | 9.30 | 9.95 | — |
| — | 3.75 | 4.25 | 4.00 | +0.35 | 72.3% | 157.5 | 72.3% | -0.65 | 10.53 | 7.05 | 14.00 | — |
| — | 3.05 | 3.50 | 3.27 | +0.31 | 73.0% | 160 | 73.0% | -0.70 | 12.30 | 10.10 | 14.50 | — |
| — | 2.50 | 2.86 | 2.68 | +0.26 | 73.7% | 162.5 | 73.7% | -0.74 | 14.25 | 10.60 | 17.90 | — |
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.