Spot 150.22
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 59 | 31.15 | 33.65 | 32.40 | +0.91 | 35.5% | 121 | 35.5% | -0.09 | 1.29 | 1.06 | 1.53 | — |
| — | 26.80 | 28.70 | 27.75 | +0.87 | 34.5% | 126 | 34.5% | -0.13 | 1.82 | 1.28 | 2.36 | — |
| — | 22.90 | 24.65 | 23.77 | +0.83 | 33.7% | 131 | 33.7% | -0.18 | 2.95 | 2.40 | 3.50 | — |
| — | 18.95 | 20.85 | 19.90 | +0.77 | 33.0% | 136 | 33.0% | -0.24 | 4.05 | 3.15 | 4.95 | — |
| — | 16.30 | 17.85 | 17.07 | +0.72 | 32.5% | 140 | 32.5% | -0.29 | 5.15 | 4.70 | 5.60 | — |
| — | 13.70 | 16.15 | 14.93 | +0.67 | 32.2% | 143 | 32.2% | -0.33 | 6.12 | 5.65 | 6.60 | — |
| — | 12.40 | 14.40 | 13.40 | +0.63 | 31.9% | 146 | 31.9% | -0.38 | 7.35 | 6.75 | 7.95 | — |
| — | 12.00 | 13.85 | 12.93 | +0.61 | 31.8% | 147 | 31.8% | -0.40 | 7.65 | 7.00 | 8.30 | — |
| — | 11.10 | 13.35 | 12.22 | +0.60 | 31.8% | 148 | 31.8% | -0.41 | 8.32 | 7.30 | 9.35 | — |
| — | 10.35 | 12.45 | 11.40 | +0.58 | 31.7% | 149 | 31.7% | -0.43 | 8.50 | 7.80 | 9.20 | — |
| — | 9.85 | 12.10 | 10.97 | +0.57 | 31.6% | 150 | 31.6% | -0.44 | 8.95 | 8.25 | 9.65 | — |
| — | 8.10 | 9.00 | 8.55 | +0.49 | 31.3% | 155 | 31.3% | -0.53 | 11.78 | 10.75 | 12.80 | — |
| — | 6.20 | 7.05 | 6.62 | +0.41 | 31.1% | 160 | 31.1% | -0.61 | 14.68 | 13.60 | 15.75 | — |
| — | 4.60 | 5.55 | 5.08 | +0.34 | 30.9% | 165 | 30.9% | -0.69 | 18.05 | 17.00 | 19.10 | — |
| — | 3.35 | 3.95 | 3.65 | +0.27 | 30.8% | 170 | 30.8% | -0.76 | 21.75 | 20.75 | 22.75 | — |
| — | 2.37 | 3.60 | 2.98 | +0.23 | 30.8% | 174 | 30.8% | -0.81 | 24.93 | 23.95 | 25.90 | — |
| — | 2.11 | 3.40 | 2.75 | +0.22 | 30.8% | 175 | 30.8% | -0.82 | 25.77 | 24.85 | 26.70 | — |
| — | 2.08 | 3.25 | 2.67 | +0.21 | 30.8% | 176 | 30.8% | -0.83 | 26.62 | 25.70 | 27.55 | — |
| — | 1.95 | 3.10 | 2.52 | +0.20 | 30.8% | 177 | 30.8% | -0.84 | 27.57 | 26.55 | 28.60 | — |
| — | 2.05 | 2.98 | 2.52 | +0.19 | 30.8% | 178 | 30.8% | -0.85 | 28.30 | 27.35 | 29.25 | — |
| — | 1.65 | 2.30 | 1.98 | +0.17 | 30.8% | 180 | — | — | 30.07 | 29.20 | 30.95 | — |
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.