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 | |
| — | — | — | — | — | — | 136 | — | — | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 10.35 | 13.70 | 12.03 | +0.86 | 48.7% | 140 | 48.7% | -0.14 | 0.65 | 0.42 | 0.88 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 6.70 | 8.35 | 7.53 | +0.73 | 46.6% | 145 | 46.6% | -0.27 | 1.70 | 1.34 | 2.06 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | 5.40 | 6.90 | 6.15 | +0.66 | 46.0% | 147 | 46.0% | -0.34 | 2.17 | 1.60 | 2.74 | — |
| — | 4.85 | 6.20 | 5.53 | +0.63 | 45.8% | 148 | 45.8% | -0.37 | 2.59 | 2.27 | 2.91 | — |
| — | 4.30 | 5.60 | 4.95 | +0.59 | 45.6% | 149 | 45.6% | -0.41 | 3.10 | 2.60 | 3.60 | — |
| — | 3.75 | 5.00 | 4.38 | +0.55 | 45.4% | 150 | 45.4% | -0.45 | 3.58 | 3.15 | 4.00 | — |
| — | 2.67 | 3.80 | 3.23 | +0.45 | 45.1% | 152.5 | 45.1% | -0.55 | 4.72 | 4.00 | 5.45 | — |
| — | 1.97 | 2.78 | 2.38 | +0.36 | 45.1% | 155 | 45.1% | -0.64 | 6.28 | 5.55 | 7.00 | — |
| — | 1.18 | 2.03 | 1.60 | +0.27 | 45.2% | 157.5 | 45.2% | -0.73 | 8.05 | 7.15 | 8.95 | — |
| — | 0.71 | 1.48 | 1.09 | +0.20 | 45.6% | 160 | 45.6% | -0.80 | 10.12 | 9.00 | 11.25 | — |
| — | 0.28 | 1.11 | 0.69 | +0.15 | 46.0% | 162.5 | 46.0% | -0.86 | 12.15 | 10.20 | 14.10 | — |
| — | 0.19 | 0.80 | 0.49 | +0.10 | 46.6% | 165 | 46.6% | -0.90 | 14.07 | 12.40 | 15.75 | — |
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.