Spot 150.91
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.15 | 16.25 | 15.20 | +0.92 | 95.9% | 136 | 95.9% | -0.08 | 0.37 | 0.24 | 0.50 | — |
| — | 13.25 | 15.90 | 14.57 | +0.90 | 94.7% | 137 | 94.7% | -0.10 | 0.42 | 0.30 | 0.54 | — |
| — | 12.30 | 14.95 | 13.62 | +0.89 | 93.6% | 138 | 93.6% | -0.11 | 0.48 | 0.36 | 0.60 | — |
| — | 11.40 | 14.05 | 12.72 | +0.88 | 92.6% | 139 | 92.6% | -0.12 | 0.58 | 0.45 | 0.71 | — |
| — | 11.10 | 12.30 | 11.70 | +0.86 | 91.8% | 140 | 91.8% | -0.14 | 0.69 | 0.62 | 0.75 | — |
| — | 9.90 | 12.30 | 11.10 | +0.85 | 91.1% | 141 | — | — | 0.81 | 0.70 | 0.92 | — |
| — | 8.95 | 11.00 | 9.97 | — | — | 142 | — | — | 1.08 | 0.83 | 1.33 | — |
| — | 8.10 | 10.20 | 9.15 | — | — | 143 | — | — | 1.23 | 1.03 | 1.42 | — |
| — | 7.35 | 9.85 | 8.60 | +0.79 | 89.7% | 144 | 89.7% | -0.21 | 1.47 | 1.07 | 1.86 | — |
| — | 6.75 | 8.00 | 7.38 | +0.77 | 89.6% | 145 | 89.6% | -0.23 | 1.64 | 1.55 | 1.73 | — |
| — | 5.85 | 7.45 | 6.65 | +0.74 | 89.5% | 146 | 89.5% | -0.26 | 2.10 | 1.25 | 2.96 | — |
| — | 5.75 | 7.00 | 6.38 | +0.72 | 89.5% | 147 | 89.5% | -0.28 | 2.04 | 1.58 | 2.50 | — |
| — | 5.35 | 6.00 | 5.67 | +0.69 | 89.7% | 148 | 89.7% | -0.31 | 2.60 | 2.23 | 2.97 | — |
| — | 4.85 | 5.10 | 4.97 | +0.67 | 89.9% | 149 | 89.9% | -0.33 | 3.11 | 2.77 | 3.45 | — |
| — | 4.30 | 4.85 | 4.58 | +0.64 | 90.2% | 150 | 90.2% | -0.36 | 3.58 | 3.30 | 3.85 | — |
| — | 3.10 | 3.50 | 3.30 | +0.57 | 91.3% | 152.5 | 91.3% | -0.43 | 4.80 | 4.20 | 5.40 | — |
| — | 2.31 | 2.45 | 2.38 | +0.50 | 92.9% | 155 | 92.9% | -0.50 | 6.28 | 5.75 | 6.80 | — |
| — | 1.38 | 2.20 | 1.79 | +0.43 | 94.7% | 157.5 | 94.7% | -0.57 | 8.00 | 6.90 | 9.10 | — |
| — | 1.16 | 1.33 | 1.25 | +0.36 | 96.7% | 160 | 96.7% | -0.64 | 10.60 | 9.75 | 11.45 | — |
| — | 0.81 | 0.90 | 0.85 | +0.30 | 98.9% | 162.5 | 98.9% | -0.70 | 12.57 | 11.25 | 13.90 | — |
| — | 0.61 | 0.68 | 0.65 | +0.25 | 101.3% | 165 | 101.3% | -0.75 | 14.40 | 13.45 | 15.35 | — |
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.