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 | |
| 1 | 12.40 | 16.35 | 14.38 | — | — | 137 | 29.4% | -0.03 | — | — | 2.17 | — |
| 5 | 11.40 | 15.40 | 13.40 | — | — | 138 | 29.0% | -0.04 | — | — | 1.50 | — |
| 2 | 11.20 | 13.85 | 12.53 | — | — | 139 | 28.6% | -0.05 | — | — | 1.10 | — |
| 20 | 10.20 | 12.80 | 11.50 | — | — | 140 | 28.3% | -0.06 | — | — | 1.54 | — |
| 1 | 8.45 | 11.90 | 10.18 | — | — | 141 | 28.0% | -0.08 | — | — | 0.52 | — |
| 63 | 8.45 | 11.45 | 9.95 | — | — | 142 | 27.6% | -0.11 | — | — | 0.33 | — |
| 28 | 7.50 | 10.55 | 9.03 | — | — | 143 | 27.3% | -0.14 | — | — | 0.70 | — |
| — | 5.65 | 9.50 | 7.58 | — | — | 144 | 27.0% | -0.18 | — | — | 0.80 | 6 |
| — | 5.45 | 8.10 | 6.78 | — | — | 145 | — | — | 0.39 | 0.20 | 0.58 | 18 |
| 26 | 4.95 | 7.15 | 6.05 | — | — | 146 | — | — | 1.02 | 0.27 | 1.78 | 4 |
| 52 | 3.00 | 6.35 | 4.67 | — | — | 147 | — | — | 0.59 | 0.40 | 0.78 | 7 |
| 391 | 2.88 | 5.55 | 4.21 | — | — | 148 | — | — | 1.36 | 0.11 | 2.61 | 11 |
| 15 | 2.17 | 5.45 | 3.81 | — | — | 149 | — | — | 0.97 | 0.54 | 1.40 | 12 |
| 185 | 2.59 | 3.10 | 2.85 | — | — | 150 | — | — | 1.70 | 0.10 | 3.30 | 2 |
| 72 | 1.25 | 2.48 | 1.86 | — | — | 152.5 | — | — | 2.67 | 1.35 | 4.00 | 45 |
| 124 | 0.52 | 0.99 | 0.76 | — | — | 155 | — | — | 4.65 | 3.00 | 6.30 | 0 |
| — | — | 0.50 | — | +0.12 | 26.2% | 157.5 | — | — | 6.85 | 5.25 | 8.45 | 0 |
| 36 | 0.11 | 0.24 | 0.17 | — | — | 160 | — | — | 9.22 | 7.65 | 10.80 | 0 |
| — | — | 1.51 | — | +0.04 | 28.7% | 162.5 | — | — | 12.07 | 10.85 | 13.30 | 0 |
| — | — | 2.18 | — | +0.02 | 30.6% | 165 | — | — | 13.70 | 12.35 | 15.05 | 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.