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 | |
| — | 29.40 | 32.55 | 30.98 | +0.85 | 34.3% | 125 | 34.3% | -0.16 | 3.02 | 2.35 | 3.70 | — |
| — | 26.10 | 28.70 | 27.40 | +0.80 | 33.8% | 130 | 33.8% | -0.20 | 4.20 | 3.40 | 5.00 | — |
| — | 22.15 | 25.05 | 23.60 | +0.76 | 33.4% | 135 | 33.4% | -0.25 | 5.38 | 4.00 | 6.75 | — |
| — | 19.10 | 21.35 | 20.23 | +0.70 | 32.9% | 140 | 32.9% | -0.30 | 6.90 | 5.65 | 8.15 | — |
| — | 17.70 | 20.65 | 19.18 | +0.68 | 32.8% | 142 | 32.8% | -0.33 | 7.60 | 6.35 | 8.85 | — |
| — | 16.75 | 19.45 | 18.10 | +0.66 | 32.7% | 144 | 32.7% | -0.35 | 8.90 | 7.15 | 10.65 | — |
| — | 14.80 | 17.80 | 16.30 | +0.62 | 32.5% | 147 | 32.5% | -0.39 | 10.12 | 8.50 | 11.75 | — |
| — | 14.45 | 17.30 | 15.88 | +0.61 | 32.4% | 148 | 32.4% | -0.40 | 10.72 | 9.10 | 12.35 | — |
| — | 13.80 | 16.65 | 15.22 | +0.60 | 32.3% | 149 | 32.3% | -0.41 | 10.88 | 9.60 | 12.15 | — |
| — | 13.65 | 14.90 | 14.28 | +0.59 | 32.3% | 150 | 32.3% | -0.42 | 11.15 | 9.80 | 12.50 | — |
| — | 12.75 | 15.70 | 14.22 | +0.58 | 32.2% | 151 | 32.2% | -0.44 | 11.72 | 10.60 | 12.85 | — |
| — | 12.80 | 15.15 | 13.97 | +0.56 | 32.2% | 152 | 32.2% | -0.45 | 12.30 | 11.05 | 13.55 | — |
| — | 11.95 | 14.75 | 13.35 | +0.55 | 32.1% | 153 | 32.1% | -0.46 | 12.75 | 11.65 | 13.85 | — |
| — | 11.40 | 13.90 | 12.65 | +0.54 | 32.1% | 154 | 32.1% | -0.47 | 13.22 | 11.95 | 14.50 | — |
| — | 11.10 | 13.85 | 12.47 | +0.53 | 32.0% | 155 | 32.0% | -0.49 | 14.22 | 13.00 | 15.45 | — |
| — | 10.00 | 12.40 | 11.20 | +0.49 | 31.9% | 158 | 31.9% | -0.53 | 16.00 | 14.85 | 17.15 | — |
| — | 8.45 | 10.85 | 9.65 | +0.44 | 31.7% | 162 | 31.7% | -0.58 | 18.62 | 17.40 | 19.85 | — |
| — | 7.25 | 9.80 | 8.53 | +0.40 | 31.6% | 166 | 31.6% | -0.63 | 20.82 | 19.70 | 21.95 | — |
| — | 6.35 | 8.00 | 7.17 | +0.36 | 31.5% | 170 | 31.5% | -0.67 | 23.68 | 22.20 | 25.15 | — |
| — | 4.95 | 7.10 | 6.03 | +0.31 | 31.4% | 175 | 31.4% | -0.73 | 27.77 | 26.15 | 29.40 | — |
| — | 3.65 | 5.90 | 4.78 | +0.25 | 31.3% | 181 | 31.3% | -0.79 | 32.60 | 30.95 | 34.25 | — |
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.