Spot 151.23
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.30 | 17.55 | 15.93 | +0.84 | 68.6% | 136 | 68.6% | -0.16 | 0.29 | 0.26 | 0.32 | — |
| — | 13.60 | 16.15 | 14.88 | +0.82 | 67.9% | 137 | 67.9% | -0.18 | 0.36 | 0.34 | 0.39 | — |
| — | 13.40 | 14.85 | 14.12 | +0.79 | 67.2% | 138 | 67.2% | -0.21 | 0.42 | 0.38 | 0.47 | — |
| — | 11.80 | 14.80 | 13.30 | +0.77 | 66.7% | 139 | 66.7% | -0.23 | 0.52 | 0.47 | 0.57 | — |
| — | 11.60 | 12.25 | 11.93 | +0.74 | 66.2% | 140 | 66.2% | -0.26 | 0.67 | 0.64 | 0.70 | — |
| — | 10.65 | 12.00 | 11.32 | +0.71 | 65.8% | 141 | 65.8% | -0.29 | 0.80 | 0.74 | 0.85 | — |
| — | 9.90 | 11.30 | 10.60 | +0.68 | 65.4% | 142 | 65.4% | -0.32 | 0.96 | 0.91 | 1.01 | — |
| — | 9.10 | 9.45 | 9.28 | +0.65 | 65.2% | 143 | 65.2% | -0.35 | 1.18 | 1.13 | 1.23 | — |
| — | 8.35 | 8.80 | 8.57 | +0.62 | 65.0% | 144 | 65.0% | -0.38 | 1.42 | 1.35 | 1.48 | — |
| — | 7.65 | 8.05 | 7.85 | +0.58 | 64.9% | 145 | 64.9% | -0.42 | 1.67 | 1.62 | 1.72 | — |
| — | 6.95 | 7.35 | 7.15 | +0.55 | 64.8% | 146 | 64.8% | -0.45 | 1.99 | 1.94 | 2.04 | — |
| — | 6.30 | 6.60 | 6.45 | +0.52 | 64.8% | 147 | 64.8% | -0.49 | 2.30 | 2.25 | 2.35 | — |
| — | 5.70 | 6.05 | 5.88 | +0.48 | 64.8% | 148 | 64.8% | -0.52 | 2.69 | 2.63 | 2.75 | — |
| — | 5.10 | 5.40 | 5.25 | +0.45 | 64.9% | 149 | 64.9% | -0.55 | 3.10 | 3.00 | 3.20 | — |
| — | 4.65 | 4.75 | 4.70 | +0.41 | 65.1% | 150 | 65.1% | -0.59 | 3.58 | 3.50 | 3.65 | — |
| — | 3.45 | 3.65 | 3.55 | +0.33 | 65.6% | 152.5 | 65.6% | -0.66 | 4.85 | 4.70 | 5.00 | — |
| — | 2.54 | 2.62 | 2.58 | +0.27 | 66.2% | 155 | 66.2% | -0.74 | 6.42 | 6.30 | 6.55 | — |
| — | 1.80 | 1.90 | 1.85 | +0.21 | 66.9% | 157.5 | 66.9% | -0.80 | 8.20 | 8.00 | 8.40 | — |
| — | 1.28 | 1.35 | 1.31 | +0.16 | 67.6% | 160 | 67.6% | -0.84 | 10.15 | 9.95 | 10.35 | — |
| — | 0.88 | 0.92 | 0.90 | +0.12 | 68.5% | 162.5 | 68.5% | -0.88 | 12.75 | 11.85 | 13.65 | — |
| — | 0.60 | 0.65 | 0.62 | +0.09 | 69.5% | 165 | 69.5% | -0.91 | 14.68 | 13.60 | 15.75 | — |
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.