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 | |
| — | 20.25 | 23.45 | 21.85 | +0.75 | 78.3% | 136 | 78.3% | -0.25 | 6.17 | 4.30 | 8.05 | — |
| — | 19.60 | 22.85 | 21.23 | +0.74 | 78.2% | 137 | 78.2% | -0.26 | 7.30 | 6.25 | 8.35 | — |
| — | 19.00 | 22.20 | 20.60 | +0.73 | 78.2% | 138 | 78.2% | -0.27 | 6.80 | 5.10 | 8.50 | — |
| — | 18.35 | 21.60 | 19.98 | +0.72 | 78.1% | 139 | 78.1% | -0.28 | 7.33 | 5.85 | 8.80 | — |
| — | 18.30 | 21.05 | 19.68 | +0.71 | 78.0% | 140 | 78.0% | -0.29 | 7.42 | 5.85 | 9.00 | — |
| — | 17.65 | 20.50 | 19.07 | +0.70 | 78.0% | 141 | 78.0% | -0.30 | 8.15 | 6.30 | 10.00 | — |
| — | 16.85 | 19.95 | 18.40 | +0.69 | 78.0% | 142 | 78.0% | -0.31 | 8.57 | 7.10 | 10.05 | — |
| — | 16.35 | 19.40 | 17.88 | +0.68 | 77.9% | 143 | 77.9% | -0.32 | 8.72 | 7.25 | 10.20 | — |
| — | 15.80 | 18.70 | 17.25 | +0.67 | 77.9% | 144 | 77.9% | -0.33 | 9.55 | 7.70 | 11.40 | — |
| — | 15.00 | 18.35 | 16.68 | +0.65 | 77.9% | 145 | 77.9% | -0.35 | 9.93 | 8.20 | 11.65 | — |
| — | 15.10 | 17.90 | 16.50 | +0.64 | 77.9% | 146 | 77.9% | -0.36 | 10.20 | 8.75 | 11.65 | — |
| — | 14.00 | 17.40 | 15.70 | +0.63 | 77.9% | 147 | 77.9% | -0.37 | 10.57 | 9.20 | 11.95 | — |
| — | 13.95 | 16.50 | 15.22 | +0.62 | 77.9% | 148 | 77.9% | -0.38 | 11.60 | 10.20 | 13.00 | — |
| — | 13.05 | 16.15 | 14.60 | +0.61 | 77.9% | 149 | 77.9% | -0.39 | 11.95 | 10.30 | 13.60 | — |
| — | 12.65 | 15.20 | 13.93 | +0.60 | 77.9% | 150 | 77.9% | -0.40 | 12.53 | 10.85 | 14.20 | — |
| — | 12.10 | 14.70 | 13.40 | +0.57 | 78.0% | 152.5 | 78.0% | -0.43 | 13.93 | 12.90 | 14.95 | — |
| — | 10.45 | 13.95 | 12.20 | +0.54 | 78.1% | 155 | 78.1% | -0.46 | 15.10 | 13.75 | 16.45 | — |
| — | 9.60 | 12.95 | 11.28 | +0.52 | 78.3% | 157.5 | 78.3% | -0.49 | 16.93 | 15.25 | 18.60 | — |
| — | 8.90 | 11.40 | 10.15 | +0.49 | 78.5% | 160 | 78.5% | -0.51 | 18.68 | 16.85 | 20.50 | — |
| — | 7.80 | 11.20 | 9.50 | +0.46 | 78.7% | 162.5 | 78.7% | -0.54 | 20.20 | 18.50 | 21.90 | — |
| — | 7.80 | 10.45 | 9.12 | +0.44 | 79.0% | 165 | 79.0% | -0.56 | 21.95 | 20.25 | 23.65 | — |
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.