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 | |
| — | 20.85 | 22.95 | 21.90 | — | — | 136 | — | — | 6.20 | 4.85 | 7.55 | — |
| — | 20.20 | 22.80 | 21.50 | — | — | 137 | — | — | 6.58 | 5.65 | 7.50 | — |
| — | 19.05 | 22.60 | 20.82 | — | — | 138 | — | — | 7.08 | 6.15 | 8.00 | — |
| — | 18.90 | 21.65 | 20.27 | — | — | 139 | — | — | 7.22 | 6.55 | 7.90 | — |
| — | 18.25 | 21.00 | 19.62 | — | — | 140 | — | — | 7.40 | 6.70 | 8.10 | — |
| — | 17.95 | 20.40 | 19.18 | — | — | 141 | — | — | 7.95 | 7.25 | 8.65 | — |
| — | 17.55 | 19.30 | 18.43 | — | — | 142 | — | — | 8.65 | 7.55 | 9.75 | — |
| — | 16.80 | 18.80 | 17.80 | — | — | 143 | — | — | 9.00 | 8.30 | 9.70 | — |
| — | 16.00 | 18.45 | 17.23 | +0.59 | 74.5% | 144 | 74.5% | -0.42 | 9.20 | 7.80 | 10.60 | — |
| — | 15.85 | 17.20 | 16.52 | +0.57 | 74.5% | 145 | 74.5% | -0.43 | 9.70 | 8.85 | 10.55 | — |
| — | 15.10 | 16.35 | 15.72 | +0.56 | 74.5% | 146 | 74.5% | -0.44 | 10.22 | 9.45 | 11.00 | — |
| — | 14.30 | 16.95 | 15.62 | +0.55 | 74.6% | 147 | 74.6% | -0.45 | 10.53 | 9.90 | 11.15 | — |
| — | 13.75 | 15.00 | 14.38 | +0.54 | 74.6% | 148 | 74.6% | -0.47 | 11.32 | 10.60 | 12.05 | — |
| — | 13.20 | 16.00 | 14.60 | +0.52 | 74.6% | 149 | 74.6% | -0.48 | 11.62 | 10.30 | 12.95 | — |
| — | 13.15 | 14.65 | 13.90 | +0.51 | 74.6% | 150 | 74.6% | -0.49 | 12.22 | 11.50 | 12.95 | — |
| — | 12.15 | 13.35 | 12.75 | +0.48 | 74.7% | 152.5 | 74.7% | -0.52 | 13.05 | 11.90 | 14.20 | — |
| — | 10.45 | 12.35 | 11.40 | +0.45 | 74.8% | 155 | 74.8% | -0.55 | 14.75 | 13.35 | 16.15 | — |
| — | 8.95 | 11.70 | 10.32 | +0.42 | 74.8% | 157.5 | 74.8% | -0.58 | 16.35 | 15.10 | 17.60 | — |
| — | 9.75 | 10.50 | 10.12 | +0.40 | 74.9% | 160 | 74.9% | -0.61 | 18.02 | 17.05 | 19.00 | — |
| — | 7.80 | 10.45 | 9.12 | +0.37 | 75.0% | 162.5 | 75.0% | -0.63 | 19.55 | 18.70 | 20.40 | — |
| — | 7.25 | 8.95 | 8.10 | +0.35 | 75.1% | 165 | 75.1% | -0.66 | 21.48 | 20.30 | 22.65 | — |
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.