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 | |
| — | 29.25 | 31.95 | 30.60 | — | — | 125 | — | — | 3.02 | 2.60 | 3.45 | — |
| — | 25.45 | 28.10 | 26.77 | — | — | 130 | — | — | 4.22 | 3.55 | 4.90 | — |
| — | 22.15 | 24.55 | 23.35 | — | — | 135 | — | — | 5.50 | 4.85 | 6.15 | — |
| — | 19.00 | 21.35 | 20.18 | — | — | 140 | — | — | 7.25 | 6.35 | 8.15 | — |
| — | 17.60 | 20.20 | 18.90 | — | — | 142 | — | — | 8.00 | 7.05 | 8.95 | — |
| — | 16.50 | 19.00 | 17.75 | +0.65 | 32.8% | 144 | 32.8% | -0.36 | 8.85 | 7.95 | 9.75 | — |
| — | 15.50 | 17.90 | 16.70 | +0.63 | 32.7% | 146 | 32.7% | -0.38 | 9.72 | 8.75 | 10.70 | — |
| — | 14.75 | 17.30 | 16.02 | +0.62 | 32.6% | 147 | 32.6% | -0.39 | 10.10 | 9.00 | 11.20 | — |
| — | 14.20 | 16.90 | 15.55 | +0.61 | 32.6% | 148 | 32.6% | -0.41 | 10.55 | 9.50 | 11.60 | — |
| — | 13.70 | 16.20 | 14.95 | +0.59 | 32.5% | 149 | 32.5% | -0.42 | 11.05 | 10.25 | 11.85 | — |
| — | 13.05 | 15.75 | 14.40 | +0.58 | 32.5% | 150 | 32.5% | -0.43 | 11.45 | 10.80 | 12.10 | — |
| — | 12.70 | 15.20 | 13.95 | +0.57 | 32.4% | 151 | 32.4% | -0.44 | 12.00 | 10.90 | 13.10 | — |
| — | 12.40 | 14.65 | 13.53 | +0.56 | 32.4% | 152 | 32.4% | -0.46 | 12.60 | 11.40 | 13.80 | — |
| — | 11.65 | 13.60 | 12.62 | +0.55 | 32.3% | 153 | 32.3% | -0.47 | 13.07 | 11.85 | 14.30 | — |
| — | 11.70 | 13.65 | 12.68 | +0.53 | 32.3% | 154 | 32.3% | -0.48 | 13.62 | 12.45 | 14.80 | — |
| — | 9.80 | 12.40 | 11.10 | +0.50 | 32.1% | 157 | 32.1% | -0.52 | 15.20 | 14.00 | 16.40 | — |
| — | 8.40 | 10.65 | 9.53 | +0.45 | 32.0% | 161 | 32.0% | -0.57 | 18.02 | 16.95 | 19.10 | — |
| — | 7.00 | 8.65 | 7.83 | +0.41 | 31.8% | 165 | 31.8% | -0.62 | 20.10 | 18.95 | 21.25 | — |
| — | 5.85 | 7.95 | 6.90 | +0.36 | 31.7% | 169 | 31.7% | -0.67 | 22.82 | 21.70 | 23.95 | — |
| — | 5.00 | 6.25 | 5.62 | +0.31 | 31.5% | 174 | 31.5% | -0.73 | 26.60 | 25.60 | 27.60 | — |
| — | 3.75 | 5.15 | 4.45 | +0.25 | 31.4% | 180 | 31.4% | -0.79 | 31.45 | 30.30 | 32.60 | — |
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.