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 | |
| 23 | 13.00 | 15.70 | 14.35 | — | — | 137 | 49.0% | -0.02 | — | — | 0.02 | — |
| 34 | 11.35 | 15.30 | 13.32 | — | — | 138 | 47.7% | -0.02 | — | — | 2.13 | — |
| — | 10.25 | 14.20 | 12.22 | — | — | 139 | 46.5% | -0.02 | — | — | 0.03 | — |
| 65 | 9.25 | 12.65 | 10.95 | — | — | 140 | 45.3% | -0.03 | — | — | 0.28 | — |
| 48 | 8.75 | 12.05 | 10.40 | — | — | 141 | 44.1% | -0.04 | — | — | 0.08 | — |
| 81 | 7.50 | 11.20 | 9.35 | — | — | 142 | 43.0% | -0.05 | — | — | 0.05 | — |
| 22 | 7.25 | 10.20 | 8.72 | — | — | 143 | 41.7% | -0.07 | — | — | 0.28 | — |
| 25 | 6.35 | 9.25 | 7.80 | — | — | 144 | 40.3% | -0.10 | — | — | 0.18 | — |
| 78 | 4.25 | 7.60 | 5.92 | — | — | 145 | — | — | — | — | 0.20 | — |
| 43 | 4.00 | 6.65 | 5.33 | — | — | 146 | — | — | 0.07 | 0.02 | 0.12 | 39 |
| 119 | 3.10 | 5.75 | 4.42 | — | — | 147 | — | — | — | — | 0.32 | — |
| 51 | 2.11 | 4.75 | 3.43 | — | — | 148 | — | — | 0.10 | 0.03 | 0.17 | 67 |
| 24 | 1.89 | 2.84 | 2.37 | — | — | 149 | — | — | — | — | 0.45 | — |
| 297 | 1.61 | 1.94 | 1.77 | — | — | 150 | 34.2% | -0.53 | — | — | 1.18 | — |
| 413 | 0.05 | 0.60 | 0.33 | — | — | 152.5 | — | — | 1.68 | 0.31 | 3.05 | 61 |
| 283 | 0.05 | 0.55 | 0.30 | — | — | 155 | — | — | 3.75 | 2.45 | 5.05 | 9 |
| 0 | 0.01 | 0.13 | 0.07 | — | — | 157.5 | — | — | 6.58 | 4.85 | 8.30 | 0 |
| — | — | 0.01 | — | — | — | 160 | — | — | 9.30 | 7.80 | 10.80 | 0 |
| — | — | 2.13 | — | — | — | 162.5 | — | — | 11.57 | 9.85 | 13.30 | 0 |
| — | — | 2.13 | — | +0.00 | 36.8% | 165 | — | — | 14.07 | 12.35 | 15.80 | 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.