Spot 150.74
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 15.90 | 15.00 | +0.99 | 39.7% | 136 | 39.7% | -0.01 | — | — | 0.10 | — |
| — | 12.85 | 14.85 | 13.85 | +0.99 | 38.4% | 137 | 38.4% | -0.01 | — | — | 0.15 | — |
| — | 12.10 | 13.90 | 13.00 | +0.99 | 37.3% | 138 | 37.3% | -0.01 | — | — | 0.09 | — |
| — | 11.20 | 12.85 | 12.03 | +0.98 | 36.5% | 139 | 36.5% | -0.02 | — | — | 0.27 | — |
| — | 10.20 | 12.05 | 11.12 | +0.97 | 35.9% | 140 | 35.9% | -0.03 | — | — | 0.10 | — |
| — | 8.70 | 10.95 | 9.82 | +0.96 | 35.5% | 141 | 35.5% | -0.04 | 0.12 | 0.04 | 0.19 | — |
| — | 8.00 | 9.90 | 8.95 | +0.95 | 35.2% | 142 | 35.2% | -0.05 | 0.24 | 0.10 | 0.38 | — |
| — | 7.10 | 9.05 | 8.07 | +0.94 | 35.0% | 143 | 35.0% | -0.06 | 0.23 | 0.08 | 0.39 | — |
| — | 6.00 | 8.05 | 7.03 | +0.92 | 34.9% | 144 | 34.9% | -0.08 | 0.32 | 0.12 | 0.51 | — |
| — | 5.35 | 7.70 | 6.53 | +0.89 | 34.9% | 145 | 34.9% | -0.11 | 0.36 | 0.30 | 0.43 | — |
| — | 4.70 | 6.40 | 5.55 | +0.86 | 34.8% | 146 | 34.8% | -0.14 | 0.51 | 0.24 | 0.77 | — |
| — | 3.95 | 5.95 | 4.95 | +0.82 | 34.8% | 147 | 34.8% | -0.18 | 0.78 | 0.54 | 1.01 | — |
| — | 3.25 | 4.75 | 4.00 | +0.78 | 34.9% | 148 | 34.9% | -0.22 | 1.01 | 0.63 | 1.40 | — |
| — | 2.81 | 3.70 | 3.25 | +0.73 | 34.9% | 149 | 34.9% | -0.27 | 1.31 | 1.08 | 1.54 | — |
| — | 2.40 | 2.90 | 2.65 | +0.67 | 34.9% | 150 | 34.9% | -0.33 | 1.95 | 1.47 | 2.42 | — |
| — | 1.19 | 2.00 | 1.59 | +0.51 | 35.1% | 152.5 | 35.1% | -0.49 | 3.52 | 2.70 | 4.35 | — |
| — | 0.70 | 0.90 | 0.80 | +0.36 | 35.5% | 155 | 35.5% | -0.64 | 5.15 | 4.40 | 5.90 | — |
| — | 0.24 | 0.42 | 0.33 | +0.23 | 36.4% | 157.5 | 36.4% | -0.77 | 7.28 | 6.40 | 8.15 | — |
| — | 0.05 | 0.25 | 0.15 | +0.15 | 37.9% | 160 | 37.9% | -0.86 | 9.28 | 8.15 | 10.40 | — |
| — | — | 0.28 | — | +0.09 | 39.8% | 162.5 | 39.8% | -0.92 | 11.53 | 10.60 | 12.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 41.8% | 165 | 41.8% | -0.95 | 13.80 | 12.60 | 15.00 | — |
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.