Spot 150.80
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 9.85 | 12.25 | 11.05 | +0.99 | 60.2% | 140 | 60.2% | -0.01 | — | — | 0.15 | — |
| — | 8.60 | 11.25 | 9.93 | +0.99 | 59.1% | 141 | 59.1% | -0.01 | — | — | 2.14 | — |
| — | 7.60 | 10.85 | 9.22 | +0.98 | 58.0% | 142 | 58.0% | -0.02 | — | — | 2.14 | — |
| — | 6.60 | 9.85 | 8.22 | +0.97 | 56.7% | 143 | 56.7% | -0.03 | — | — | 0.50 | — |
| — | 5.00 | 8.90 | 6.95 | +0.95 | 55.5% | 144 | 55.5% | -0.05 | — | — | 0.50 | — |
| — | 4.00 | 7.90 | 5.95 | +0.92 | 54.3% | 145 | 54.3% | -0.08 | 0.22 | 0.03 | 0.41 | — |
| — | 3.80 | 6.35 | 5.08 | +0.88 | 53.1% | 146 | 53.1% | -0.12 | 0.29 | 0.08 | 0.51 | — |
| — | 2.81 | 5.45 | 4.13 | +0.83 | 52.0% | 147 | 52.0% | -0.17 | 0.24 | 0.08 | 0.41 | — |
| — | 2.67 | 4.05 | 3.36 | +0.77 | 51.1% | 148 | 51.1% | -0.23 | 0.55 | 0.23 | 0.86 | — |
| — | 2.03 | 2.98 | 2.50 | +0.68 | 50.5% | 149 | 50.5% | -0.32 | 0.69 | 0.36 | 1.01 | — |
| — | 1.60 | 2.47 | 2.04 | +0.59 | 50.3% | 150 | 50.3% | -0.41 | 1.05 | 0.70 | 1.40 | — |
| — | 0.71 | 1.24 | 0.97 | +0.34 | 50.9% | 152.5 | 50.9% | -0.66 | 2.35 | 1.90 | 2.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.16 | 52.3% | 155 | 52.3% | -0.84 | 4.25 | 3.80 | 4.70 | — |
| — | — | 0.37 | — | +0.06 | 53.3% | 157.5 | 53.3% | -0.94 | 6.38 | 4.75 | 8.00 | — |
| — | — | 0.03 | — | +0.02 | 53.9% | 160 | 53.9% | -0.98 | 9.10 | 7.20 | 11.00 | — |
| — | — | 0.12 | — | +0.00 | 54.9% | 162.5 | 54.9% | -1.00 | 11.60 | 9.70 | 13.50 | — |
| — | — | 0.05 | — | +0.00 | 56.6% | 165 | 56.6% | -1.00 | 14.15 | 12.20 | 16.10 | — |
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.