Spot 150.60
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 17.65 | 14.95 | +0.89 | 65.1% | 136 | 65.1% | -0.11 | 0.29 | 0.24 | 0.35 | — |
| — | 10.60 | 16.75 | 13.68 | +0.87 | 64.4% | 137 | 64.4% | -0.13 | 0.37 | 0.29 | 0.45 | — |
| — | 10.30 | 12.50 | 11.40 | +0.79 | 63.5% | 140 | 63.5% | -0.21 | 0.69 | 0.66 | 0.72 | — |
| — | 7.10 | 11.95 | 9.53 | +0.77 | 63.6% | 141 | 63.6% | -0.24 | 0.83 | 0.79 | 0.87 | — |
| — | 9.45 | 11.80 | 10.62 | +0.74 | 63.8% | 142 | 63.8% | -0.27 | 1.01 | 0.97 | 1.06 | — |
| — | 8.65 | 9.10 | 8.88 | +0.70 | 64.1% | 143 | 64.1% | -0.30 | 1.23 | 1.17 | 1.28 | — |
| — | 7.95 | 8.40 | 8.18 | +0.67 | 64.5% | 144 | 64.5% | -0.33 | 1.50 | 1.42 | 1.58 | — |
| — | 7.25 | 7.65 | 7.45 | +0.64 | 64.9% | 145 | 64.9% | -0.36 | 1.77 | 1.73 | 1.82 | — |
| — | 6.55 | 7.00 | 6.78 | +0.60 | 65.3% | 146 | 65.3% | -0.40 | 2.10 | 2.05 | 2.16 | — |
| — | 5.90 | 6.35 | 6.12 | +0.57 | 65.7% | 147 | 65.7% | -0.43 | 2.46 | 2.39 | 2.54 | — |
| — | 5.30 | 5.80 | 5.55 | +0.53 | 66.0% | 148 | 66.0% | -0.47 | 2.88 | 2.81 | 2.95 | — |
| — | 4.90 | 5.10 | 5.00 | +0.50 | 66.3% | 149 | 66.3% | -0.50 | 3.27 | 3.15 | 3.40 | — |
| — | 4.40 | 4.60 | 4.50 | +0.46 | 66.8% | 150 | 66.8% | -0.54 | 3.83 | 3.75 | 3.90 | — |
| — | 3.30 | 3.50 | 3.40 | +0.39 | 68.3% | 152.5 | 68.3% | -0.62 | 5.08 | 4.75 | 5.40 | — |
| — | 2.49 | 2.61 | 2.55 | +0.31 | 69.5% | 155 | 69.5% | -0.69 | 6.85 | 6.65 | 7.05 | — |
| — | 1.82 | 1.92 | 1.87 | +0.25 | 70.3% | 157.5 | 70.3% | -0.75 | 8.47 | 8.05 | 8.90 | — |
| — | 1.36 | 1.39 | 1.38 | +0.20 | 71.2% | 160 | 71.2% | -0.81 | 10.62 | 10.35 | 10.90 | — |
| — | 0.97 | 1.02 | 0.99 | +0.15 | 72.4% | 162.5 | 72.4% | -0.85 | 12.12 | 11.15 | 13.10 | — |
| — | 0.70 | 0.74 | 0.72 | +0.12 | 73.9% | 165 | 73.9% | -0.89 | 15.32 | 13.70 | 16.95 | — |
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.