Spot 150.73
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 20.75 | 19.93 | +0.75 | 68.2% | 136 | 68.2% | -0.25 | 4.75 | 4.40 | 5.10 | — |
| — | 18.65 | 20.10 | 19.38 | +0.74 | 68.2% | 137 | 68.2% | -0.26 | 5.00 | 4.55 | 5.45 | — |
| — | 17.75 | 19.45 | 18.60 | +0.73 | 68.2% | 138 | 68.2% | -0.27 | 5.35 | 4.70 | 6.00 | — |
| — | 17.10 | 18.80 | 17.95 | +0.72 | 68.2% | 139 | 68.2% | -0.28 | 5.67 | 5.35 | 6.00 | — |
| — | 16.50 | 18.15 | 17.32 | +0.70 | 68.2% | 140 | 68.2% | -0.30 | 6.15 | 5.75 | 6.55 | — |
| — | 15.90 | 17.50 | 16.70 | +0.69 | 68.2% | 141 | 68.2% | -0.31 | 6.45 | 6.05 | 6.85 | — |
| — | 15.30 | 16.90 | 16.10 | +0.68 | 68.2% | 142 | 68.2% | -0.32 | 6.92 | 6.50 | 7.35 | — |
| — | 15.10 | 16.30 | 15.70 | +0.66 | 68.2% | 143 | 68.2% | -0.34 | 7.33 | 6.60 | 8.05 | — |
| — | 14.35 | 15.70 | 15.03 | +0.65 | 68.3% | 144 | 68.3% | -0.35 | 7.72 | 7.00 | 8.45 | — |
| — | 13.65 | 14.85 | 14.25 | +0.64 | 68.3% | 145 | 68.3% | -0.36 | 7.95 | 7.40 | 8.50 | — |
| — | 13.40 | 14.60 | 14.00 | +0.63 | 68.3% | 146 | 68.3% | -0.38 | 8.60 | 8.15 | 9.05 | — |
| — | 12.75 | 14.05 | 13.40 | +0.61 | 68.3% | 147 | 68.3% | -0.39 | 9.10 | 8.35 | 9.85 | — |
| — | 12.35 | 13.55 | 12.95 | +0.60 | 68.4% | 148 | 68.4% | -0.40 | 9.53 | 8.80 | 10.25 | — |
| — | 11.80 | 13.05 | 12.43 | +0.58 | 68.4% | 149 | 68.4% | -0.42 | 9.95 | 9.45 | 10.45 | — |
| — | 10.80 | 12.55 | 11.68 | +0.57 | 68.4% | 150 | 68.4% | -0.43 | 10.50 | 9.85 | 11.15 | — |
| — | 10.20 | 11.40 | 10.80 | +0.54 | 68.5% | 152.5 | 68.5% | -0.46 | 12.07 | 11.50 | 12.65 | — |
| — | 9.25 | 10.15 | 9.70 | +0.51 | 68.6% | 155 | 68.6% | -0.50 | 13.43 | 12.75 | 14.10 | — |
| — | 8.20 | 9.35 | 8.78 | +0.47 | 68.6% | 157.5 | 68.6% | -0.53 | 14.80 | 14.20 | 15.40 | — |
| — | 7.70 | 8.10 | 7.90 | +0.44 | 68.7% | 160 | 68.7% | -0.56 | 16.57 | 15.70 | 17.45 | — |
| — | 6.35 | 7.70 | 7.03 | +0.41 | 68.8% | 162.5 | 68.8% | -0.59 | 18.02 | 17.35 | 18.70 | — |
| — | 5.80 | 6.50 | 6.15 | +0.38 | 68.9% | 165 | 68.9% | -0.62 | 19.90 | 19.15 | 20.65 | — |
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.