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 | |
| — | 16.00 | 18.15 | 17.07 | +0.77 | 61.3% | 136 | — | — | 1.22 | 1.17 | 1.27 | — |
| — | 14.70 | 17.30 | 16.00 | +0.75 | 61.0% | 137 | 61.0% | -0.25 | 1.42 | 1.33 | 1.51 | — |
| — | 14.00 | 16.95 | 15.47 | +0.73 | 60.9% | 138 | 60.9% | -0.27 | 1.60 | 1.51 | 1.70 | — |
| — | 13.75 | 15.75 | 14.75 | +0.71 | 60.7% | 139 | 60.7% | -0.29 | 1.81 | 1.72 | 1.90 | — |
| — | 13.05 | 13.65 | 13.35 | — | — | 140 | — | — | 2.03 | 1.94 | 2.12 | — |
| — | 12.30 | 13.00 | 12.65 | — | — | 141 | — | — | 2.27 | 2.18 | 2.35 | — |
| — | 11.45 | 12.30 | 11.88 | — | — | 142 | — | — | 2.60 | 2.46 | 2.73 | — |
| — | 10.75 | 11.60 | 11.18 | — | — | 143 | — | — | 2.88 | 2.75 | 3.00 | — |
| — | 10.10 | 10.90 | 10.50 | — | — | 144 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 9.60 | 10.05 | 9.82 | — | — | 145 | — | — | 3.50 | 3.35 | 3.65 | — |
| — | 8.95 | 9.55 | 9.25 | — | — | 146 | — | — | 3.88 | 3.70 | 4.05 | — |
| — | 8.40 | 8.85 | 8.62 | — | — | 147 | — | — | 4.35 | 4.25 | 4.45 | — |
| — | 7.80 | 8.30 | 8.05 | — | — | 148 | — | — | 4.70 | 4.55 | 4.85 | — |
| — | 7.30 | 7.70 | 7.50 | — | — | 149 | — | — | 5.17 | 5.00 | 5.35 | — |
| — | 6.75 | 7.25 | 7.00 | — | — | 150 | — | — | 5.65 | 5.50 | 5.80 | — |
| — | 5.65 | 6.00 | 5.83 | — | — | 152.5 | — | — | 6.97 | 6.85 | 7.10 | — |
| — | 4.70 | 4.85 | 4.78 | — | — | 155 | — | — | 8.53 | 8.40 | 8.65 | — |
| — | 3.80 | 4.10 | 3.95 | — | — | 157.5 | — | — | 10.20 | 9.90 | 10.50 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 160 | — | — | 11.75 | 11.40 | 12.10 | — |
| — | 2.47 | 2.66 | 2.56 | — | — | 162.5 | — | — | 13.65 | 13.25 | 14.05 | — |
| — | 1.99 | 2.14 | 2.06 | — | — | 165 | — | — | 15.75 | 15.20 | 16.30 | — |
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.