Spot 150.88
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 16.25 | 14.53 | +0.99 | 23.6% | 137 | 23.6% | -0.01 | — | — | 1.35 | — |
| — | 11.80 | 15.10 | 13.45 | +0.99 | 22.9% | 138 | 22.9% | -0.01 | — | — | 1.35 | — |
| — | 10.40 | 14.30 | 12.35 | +0.99 | 22.1% | 139 | 22.1% | -0.01 | — | — | 1.35 | — |
| — | 9.90 | 12.50 | 11.20 | +0.99 | 21.1% | 140 | 21.1% | -0.01 | — | — | 0.06 | — |
| — | 8.35 | 12.30 | 10.32 | +0.98 | 20.2% | 141 | 20.2% | -0.02 | — | — | 0.95 | — |
| — | 7.50 | 11.30 | 9.40 | +0.98 | 19.2% | 142 | 19.2% | -0.02 | — | — | 0.29 | — |
| — | 6.85 | 10.30 | 8.57 | +0.97 | 18.2% | 143 | 18.2% | -0.03 | — | — | 1.15 | — |
| — | 5.85 | 9.35 | 7.60 | +0.95 | 17.3% | 144 | 17.3% | -0.05 | — | — | 0.75 | — |
| — | 4.95 | 7.60 | 6.28 | +0.94 | 16.5% | 145 | 16.5% | -0.07 | 0.21 | 0.03 | 0.40 | — |
| — | 4.00 | 6.65 | 5.33 | +0.90 | 15.9% | 146 | 15.9% | -0.10 | — | — | 0.25 | — |
| — | 3.10 | 5.75 | 4.42 | +0.86 | 15.5% | 147 | 15.5% | -0.14 | — | — | 0.30 | — |
| — | 2.31 | 4.95 | 3.63 | +0.79 | 15.3% | 148 | 15.3% | -0.21 | 0.38 | 0.26 | 0.50 | — |
| — | 1.56 | 4.20 | 2.88 | +0.71 | 15.3% | 149 | 15.3% | -0.29 | — | — | 1.20 | — |
| — | 1.50 | 3.70 | 2.60 | +0.62 | 15.5% | 150 | 15.5% | -0.38 | 0.98 | 0.87 | 1.10 | — |
| — | — | 2.90 | — | +0.37 | 16.6% | 152.5 | 16.6% | -0.64 | 2.73 | 1.60 | 3.85 | — |
| — | 0.25 | 1.97 | 1.11 | +0.20 | 18.0% | 155 | 18.0% | -0.81 | 4.37 | 2.99 | 5.75 | — |
| — | — | 0.24 | — | +0.10 | 19.5% | 157.5 | 19.5% | -0.91 | 6.62 | 5.30 | 7.95 | — |
| — | — | 0.30 | — | +0.05 | 20.5% | 160 | 20.5% | -0.97 | 9.07 | 7.70 | 10.45 | — |
| — | — | 0.50 | — | +0.02 | 21.3% | 162.5 | 21.3% | -1.00 | 11.57 | 10.25 | 12.90 | — |
| — | — | 0.10 | — | +0.01 | 22.1% | 165 | 22.1% | -1.00 | 14.07 | 12.70 | 15.45 | — |
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.