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 | |
| — | 13.75 | 16.30 | 15.03 | +0.96 | 33.1% | 136 | 33.1% | -0.03 | — | — | 0.27 | — |
| — | 12.95 | 15.05 | 14.00 | +0.96 | 32.6% | 137 | 32.6% | -0.04 | — | — | 0.37 | — |
| — | 12.45 | 14.05 | 13.25 | +0.95 | 32.1% | 138 | 32.1% | -0.05 | — | — | 0.45 | — |
| — | 10.95 | 13.20 | 12.07 | +0.94 | 31.7% | 139 | 31.7% | -0.06 | — | — | 0.43 | — |
| — | 10.25 | 12.20 | 11.22 | +0.92 | 31.3% | 140 | 31.3% | -0.08 | 0.21 | 0.13 | 0.30 | — |
| — | 9.50 | 11.30 | 10.40 | +0.91 | 31.0% | 141 | 31.0% | -0.09 | 0.41 | 0.20 | 0.62 | — |
| — | 8.45 | 10.10 | 9.28 | +0.89 | 30.6% | 142 | 30.6% | -0.11 | 0.61 | 0.31 | 0.92 | — |
| — | 7.50 | 9.55 | 8.53 | +0.87 | 30.4% | 143 | 30.4% | -0.13 | 0.54 | 0.38 | 0.70 | — |
| — | 6.70 | 8.70 | 7.70 | +0.84 | 30.2% | 144 | 30.2% | -0.16 | 0.69 | 0.50 | 0.88 | — |
| — | 6.15 | 7.95 | 7.05 | +0.82 | 30.0% | 145 | 30.0% | -0.18 | 0.85 | 0.70 | 1.00 | — |
| — | 5.60 | 6.80 | 6.20 | +0.79 | 29.8% | 146 | 29.8% | -0.21 | 1.17 | 0.96 | 1.38 | — |
| — | 4.95 | 7.00 | 5.97 | +0.75 | 29.7% | 147 | 29.7% | -0.25 | 1.40 | 1.17 | 1.62 | — |
| — | 4.30 | 6.20 | 5.25 | +0.71 | 29.6% | 148 | 29.6% | -0.29 | 1.71 | 1.45 | 1.96 | — |
| — | 3.85 | 6.20 | 5.03 | — | — | 149 | 29.6% | -0.32 | 2.16 | 1.66 | 2.66 | — |
| — | 3.30 | 5.00 | 4.15 | +0.63 | 29.6% | 150 | 29.6% | -0.37 | 2.54 | 2.18 | 2.91 | — |
| — | 2.09 | 2.65 | 2.37 | +0.52 | 29.6% | 152.5 | 29.6% | -0.48 | 3.73 | 3.35 | 4.10 | — |
| — | 1.32 | 1.86 | 1.59 | +0.41 | 29.7% | 155 | — | — | 5.55 | 4.35 | 6.75 | — |
| — | 0.39 | 1.80 | 1.09 | — | — | 157.5 | 30.0% | -0.69 | 7.25 | 6.10 | 8.40 | — |
| — | 0.38 | 0.79 | 0.58 | +0.23 | 30.3% | 160 | 30.3% | -0.78 | 9.47 | 8.70 | 10.25 | — |
| — | 0.10 | 0.58 | 0.34 | +0.16 | 30.8% | 162.5 | 30.8% | -0.85 | 11.82 | 10.70 | 12.95 | — |
| — | 0.02 | 0.40 | 0.21 | — | — | 165 | — | — | 14.40 | 13.10 | 15.70 | — |
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.