Spot 150.98
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.00 | 34.05 | 32.52 | +0.91 | 36.0% | 121 | 36.0% | -0.09 | 1.33 | 0.98 | 1.68 | — |
| — | 26.70 | 29.70 | 28.20 | +0.87 | 35.1% | 126 | 35.1% | -0.13 | 1.88 | 1.18 | 2.57 | — |
| — | 22.60 | 25.40 | 24.00 | +0.83 | 34.2% | 131 | 34.2% | -0.18 | 2.56 | 1.81 | 3.30 | — |
| — | 19.25 | 21.55 | 20.40 | +0.77 | 33.5% | 136 | 33.5% | -0.23 | 3.71 | 2.71 | 4.70 | — |
| — | 16.40 | 18.55 | 17.48 | +0.72 | 33.0% | 140 | 33.0% | -0.28 | 5.10 | 4.55 | 5.65 | — |
| — | 14.55 | 16.45 | 15.50 | +0.68 | 32.7% | 143 | 32.7% | -0.33 | 6.30 | 5.50 | 7.10 | — |
| — | 12.80 | 15.20 | 14.00 | +0.63 | 32.4% | 146 | 32.4% | -0.37 | 7.30 | 6.70 | 7.90 | — |
| — | 11.90 | 14.60 | 13.25 | +0.62 | 32.3% | 147 | 32.3% | -0.39 | 7.35 | 6.20 | 8.50 | — |
| — | 11.40 | 14.05 | 12.72 | +0.60 | 32.2% | 148 | 32.2% | -0.40 | 7.83 | 6.65 | 9.00 | — |
| — | 10.75 | 13.55 | 12.15 | +0.59 | 32.2% | 149 | 32.2% | -0.42 | 8.40 | 7.25 | 9.55 | — |
| — | 11.05 | 11.55 | 11.30 | +0.57 | 32.1% | 150 | 32.1% | -0.43 | 9.00 | 8.70 | 9.30 | — |
| — | 7.55 | 9.30 | 8.43 | +0.49 | 31.7% | 155 | 31.7% | -0.51 | 11.47 | 11.00 | 11.95 | — |
| — | 6.60 | 7.00 | 6.80 | +0.42 | 31.5% | 160 | 31.5% | -0.59 | 14.82 | 13.90 | 15.75 | — |
| — | 4.65 | 5.95 | 5.30 | +0.35 | 31.3% | 165 | 31.3% | -0.67 | 17.90 | 17.05 | 18.75 | — |
| — | 3.65 | 4.10 | 3.88 | +0.28 | 31.2% | 170 | 31.2% | -0.74 | 21.62 | 20.25 | 23.00 | — |
| — | 2.80 | 3.70 | 3.25 | +0.23 | 31.2% | 174 | 31.2% | -0.79 | 25.12 | 23.50 | 26.75 | — |
| — | 2.85 | 3.40 | 3.12 | +0.22 | 31.2% | 175 | 31.2% | -0.80 | 26.07 | 24.35 | 27.80 | — |
| — | 2.19 | 3.25 | 2.72 | +0.21 | 31.2% | 176 | 31.2% | -0.81 | 26.93 | 25.20 | 28.65 | — |
| — | 2.34 | 2.90 | 2.62 | +0.20 | 31.2% | 177 | 31.2% | -0.82 | 27.75 | 26.05 | 29.45 | — |
| — | 2.04 | 3.05 | 2.54 | +0.19 | 31.2% | 178 | 31.2% | -0.84 | 28.62 | 26.90 | 30.35 | — |
| — | 1.67 | 3.80 | 2.73 | +0.17 | 31.2% | 181 | 31.2% | -0.87 | 31.57 | 30.15 | 33.00 | — |
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.