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 | |
| — | 15.20 | 19.05 | 17.12 | +0.81 | 60.9% | 136 | 60.9% | -0.19 | 1.49 | 1.26 | 1.72 | — |
| — | 11.85 | 19.50 | 15.68 | +0.79 | 60.8% | 137 | 60.8% | -0.21 | 1.68 | 1.44 | 1.92 | — |
| — | 13.20 | 16.25 | 14.72 | +0.77 | 60.7% | 138 | 60.7% | -0.23 | 1.70 | 1.63 | 1.77 | — |
| — | 13.15 | 16.65 | 14.90 | +0.75 | 60.7% | 139 | 60.7% | -0.25 | 1.96 | 1.88 | 2.03 | — |
| — | 12.15 | 13.75 | 12.95 | +0.73 | 60.6% | 140 | 60.6% | -0.27 | 2.19 | 2.08 | 2.31 | — |
| — | 11.85 | 13.00 | 12.43 | +0.71 | 60.6% | 141 | 60.6% | -0.30 | 2.33 | 1.99 | 2.66 | — |
| — | 11.20 | 12.30 | 11.75 | +0.68 | 60.6% | 142 | 60.6% | -0.32 | 2.88 | 2.72 | 3.05 | — |
| — | 10.10 | 11.60 | 10.85 | +0.66 | 60.7% | 143 | 60.7% | -0.34 | 3.28 | 2.96 | 3.60 | — |
| — | 9.50 | 10.90 | 10.20 | +0.63 | 60.7% | 144 | 60.7% | -0.37 | 3.58 | 3.20 | 3.95 | — |
| — | 9.40 | 9.85 | 9.62 | +0.61 | 60.8% | 145 | 60.8% | -0.39 | 4.03 | 3.70 | 4.35 | — |
| — | 8.35 | 9.25 | 8.80 | +0.59 | 60.9% | 146 | 60.9% | -0.41 | 4.25 | 4.10 | 4.40 | — |
| — | 7.80 | 8.70 | 8.25 | +0.56 | 61.0% | 147 | 61.0% | -0.44 | 4.72 | 4.50 | 4.95 | — |
| — | 7.65 | 8.45 | 8.05 | +0.54 | 61.1% | 148 | 61.1% | -0.46 | 5.33 | 4.95 | 5.70 | — |
| — | 7.20 | 7.60 | 7.40 | +0.51 | 61.3% | 149 | 61.3% | -0.49 | 5.40 | 5.00 | 5.80 | — |
| — | 6.70 | 7.15 | 6.92 | +0.49 | 61.4% | 150 | 61.4% | -0.51 | 6.12 | 5.95 | 6.30 | — |
| — | 5.65 | 6.00 | 5.83 | +0.43 | 61.9% | 152.5 | 61.9% | -0.57 | 7.38 | 6.85 | 7.90 | — |
| — | 4.75 | 4.95 | 4.85 | — | — | 155 | — | — | 9.07 | 8.85 | 9.30 | — |
| — | 3.85 | 4.20 | 4.03 | — | — | 157.5 | — | — | 10.70 | 9.95 | 11.45 | — |
| — | 3.20 | 3.45 | 3.33 | — | — | 160 | — | — | 12.28 | 11.70 | 12.85 | — |
| — | 2.61 | 2.81 | 2.71 | — | — | 162.5 | — | — | 14.45 | 13.55 | 15.35 | — |
| — | 2.15 | 2.26 | 2.21 | — | — | 165 | — | — | 16.48 | 15.55 | 17.40 | — |
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.