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 | |
| — | 14.30 | 16.75 | 15.53 | — | — | 136 | — | — | 0.69 | 0.01 | 1.36 | — |
| — | 13.45 | 15.85 | 14.65 | — | — | 137 | — | — | 1.18 | 0.48 | 1.87 | — |
| — | 12.65 | 15.60 | 14.12 | — | — | 138 | 29.6% | -0.13 | 1.23 | 0.25 | 2.20 | — |
| — | 11.70 | 14.10 | 12.90 | — | — | 139 | 29.6% | -0.15 | 1.28 | 0.72 | 1.84 | — |
| — | 11.15 | 13.30 | 12.22 | — | — | 140 | — | — | 1.52 | 0.97 | 2.08 | — |
| — | 10.15 | 12.50 | 11.32 | — | — | 141 | 29.5% | -0.19 | 1.72 | 1.15 | 2.29 | — |
| — | 9.25 | 11.90 | 10.57 | +0.81 | 29.4% | 142 | 29.4% | -0.21 | 1.73 | 1.11 | 2.35 | — |
| — | 8.70 | 11.00 | 9.85 | +0.79 | 29.4% | 143 | 29.4% | -0.24 | 2.19 | 1.70 | 2.68 | — |
| — | 8.10 | 10.70 | 9.40 | +0.77 | 29.4% | 144 | 29.4% | -0.26 | 2.47 | 1.99 | 2.95 | — |
| — | 7.40 | 9.65 | 8.53 | +0.74 | 29.3% | 145 | 29.3% | -0.29 | 2.81 | 2.21 | 3.40 | — |
| — | 7.15 | 8.50 | 7.83 | +0.72 | 29.3% | 146 | 29.3% | -0.31 | 3.13 | 2.41 | 3.85 | — |
| — | 6.20 | 7.80 | 7.00 | +0.69 | 29.3% | 147 | 29.3% | -0.34 | 3.81 | 2.71 | 4.90 | — |
| — | 5.90 | 7.95 | 6.92 | +0.66 | 29.3% | 148 | 29.3% | -0.36 | 4.35 | 3.40 | 5.30 | — |
| — | 5.10 | 6.95 | 6.03 | +0.63 | 29.3% | 149 | 29.3% | -0.39 | 4.35 | 3.00 | 5.70 | — |
| — | 4.85 | 6.95 | 5.90 | +0.60 | 29.3% | 150 | 29.3% | -0.42 | 5.25 | 4.25 | 6.25 | — |
| — | 3.70 | 5.75 | 4.72 | +0.53 | 29.4% | 152.5 | 29.4% | -0.49 | 6.53 | 5.45 | 7.60 | — |
| — | 2.59 | 5.35 | 3.97 | +0.45 | 29.5% | 155 | 29.5% | -0.57 | 7.72 | 6.90 | 8.55 | — |
| — | 2.15 | 4.05 | 3.10 | +0.38 | 29.7% | 157.5 | 29.7% | -0.63 | 9.65 | 8.40 | 10.90 | — |
| — | 1.25 | 2.06 | 1.66 | +0.32 | 29.9% | 160 | 29.9% | -0.70 | 10.97 | 9.80 | 12.15 | — |
| — | 0.80 | 1.66 | 1.23 | +0.26 | 30.1% | 162.5 | 30.1% | -0.75 | 13.30 | 12.00 | 14.60 | — |
| — | 0.54 | 1.41 | 0.97 | +0.21 | 30.4% | 165 | 30.4% | -0.80 | 15.43 | 14.00 | 16.85 | — |
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.