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 | |
| — | 15.45 | 18.70 | 17.07 | +0.84 | 77.9% | 136 | 77.9% | -0.16 | 1.72 | 0.14 | 3.30 | — |
| — | 15.05 | 17.90 | 16.48 | +0.82 | 77.8% | 137 | 77.8% | -0.18 | 2.35 | 1.26 | 3.45 | — |
| — | 14.05 | 17.15 | 15.60 | +0.81 | 77.8% | 138 | 77.8% | -0.19 | 2.40 | 1.65 | 3.15 | — |
| — | 13.30 | 16.20 | 14.75 | +0.80 | 77.7% | 139 | 77.7% | -0.20 | 2.65 | 1.91 | 3.40 | — |
| — | 12.90 | 15.50 | 14.20 | +0.78 | 77.7% | 140 | 77.7% | -0.22 | 3.02 | 2.85 | 3.20 | — |
| — | 12.30 | 15.10 | 13.70 | +0.77 | 77.7% | 141 | 77.7% | -0.23 | 2.45 | 1.20 | 3.70 | — |
| — | 11.50 | 14.10 | 12.80 | +0.75 | 77.7% | 142 | 77.7% | -0.25 | 3.98 | 2.70 | 5.25 | — |
| — | 10.70 | 13.45 | 12.07 | +0.73 | 77.7% | 143 | 77.7% | -0.27 | 4.28 | 3.40 | 5.15 | — |
| — | 10.05 | 12.70 | 11.38 | +0.72 | 77.8% | 144 | 77.8% | -0.28 | 4.70 | 3.90 | 5.50 | — |
| — | 9.10 | 12.15 | 10.62 | +0.70 | 77.8% | 145 | 77.8% | -0.30 | 4.62 | 4.20 | 5.05 | — |
| — | 8.50 | 11.75 | 10.12 | +0.68 | 77.9% | 146 | 77.9% | -0.32 | 4.50 | 3.80 | 5.20 | — |
| — | 8.30 | 11.45 | 9.88 | +0.66 | 78.0% | 147 | 78.0% | -0.34 | 4.95 | 4.25 | 5.65 | — |
| — | 8.20 | 10.85 | 9.53 | +0.65 | 78.0% | 148 | 78.0% | -0.35 | 5.75 | 5.10 | 6.40 | — |
| — | 7.20 | 10.35 | 8.78 | +0.63 | 78.1% | 149 | 78.1% | -0.37 | 6.30 | 5.65 | 6.95 | — |
| — | 7.30 | 8.20 | 7.75 | +0.61 | 78.3% | 150 | 78.3% | -0.39 | 6.67 | 6.20 | 7.15 | — |
| — | 6.40 | 7.35 | 6.88 | +0.56 | 78.6% | 152.5 | 78.6% | -0.44 | 8.03 | 6.30 | 9.75 | — |
| — | 5.45 | 6.00 | 5.72 | +0.52 | 79.0% | 155 | 79.0% | -0.48 | 9.18 | 7.80 | 10.55 | — |
| — | 4.65 | 5.70 | 5.17 | +0.47 | 79.5% | 157.5 | 79.5% | -0.53 | 11.18 | 9.45 | 12.90 | — |
| — | 4.00 | 4.50 | 4.25 | +0.43 | 80.0% | 160 | 80.0% | -0.57 | 12.82 | 11.20 | 14.45 | — |
| — | 3.15 | 4.40 | 3.77 | +0.38 | 80.5% | 162.5 | 80.5% | -0.62 | 14.53 | 13.05 | 16.00 | — |
| — | 2.26 | 3.55 | 2.90 | +0.35 | 81.2% | 165 | 81.2% | -0.66 | 16.90 | 15.70 | 18.10 | — |
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.