Spot 151.21
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 10 | 12.80 | 16.60 | 14.70 | — | — | 137 | 29.0% | -0.15 | — | — | 2.59 | — |
| 0 | 11.70 | 15.65 | 13.68 | — | — | 138 | 28.6% | -0.16 | — | — | 2.69 | — |
| 0 | 10.95 | 14.55 | 12.75 | — | — | 139 | 28.1% | -0.18 | — | — | 2.80 | — |
| 41 | 10.00 | 13.40 | 11.70 | — | — | 140 | — | — | 1.00 | 0.04 | 1.96 | 3 |
| 5 | 9.65 | 12.95 | 11.30 | — | — | 141 | — | — | 1.18 | 0.03 | 2.32 | 37 |
| 6 | 8.15 | 11.75 | 9.95 | +0.77 | 27.1% | 142 | — | — | 1.19 | 0.11 | 2.26 | — |
| — | 7.35 | 10.80 | 9.07 | — | — | 143 | — | — | 1.53 | 0.26 | 2.80 | 19 |
| 0 | 7.25 | 9.95 | 8.60 | — | — | 144 | 26.5% | -0.31 | 1.76 | 0.73 | 2.79 | 5 |
| 8 | 5.75 | 9.25 | 7.50 | — | — | 145 | — | — | 1.97 | 0.63 | 3.30 | 3 |
| — | 5.10 | 8.55 | 6.83 | — | — | 146 | — | — | 2.19 | 0.94 | 3.45 | — |
| 8 | 4.45 | 8.40 | 6.42 | — | — | 147 | — | — | 2.38 | 1.21 | 3.55 | 2 |
| 4 | 3.90 | 7.75 | 5.83 | — | — | 148 | — | — | 3.15 | 1.59 | 4.70 | 3 |
| 3 | 3.70 | 7.15 | 5.42 | — | — | 149 | — | — | 3.19 | 1.37 | 5.00 | 2 |
| 165 | 4.20 | 5.00 | 4.60 | — | — | 150 | — | — | 4.00 | 2.44 | 5.55 | 3 |
| 28 | 1.54 | 5.50 | 3.52 | — | — | 152.5 | — | — | 5.15 | 3.75 | 6.55 | 30 |
| 25 | 0.75 | 4.00 | 2.38 | — | — | 155 | — | — | 6.97 | 5.25 | 8.70 | 0 |
| 23 | 0.43 | 2.26 | 1.34 | — | — | 157.5 | — | — | 8.43 | 7.05 | 9.80 | 2 |
| 42 | 1.20 | 1.35 | 1.27 | — | — | 160 | — | — | 10.05 | 8.45 | 11.65 | 0 |
| — | — | 1.10 | — | +0.15 | 26.6% | 162.5 | — | — | 12.75 | 11.00 | 14.50 | 0 |
| 0 | 0.11 | 2.55 | 1.33 | — | — | 165 | — | — | 15.32 | 13.85 | 16.80 | 0 |
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.