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 | |
| — | 13.70 | 16.25 | 14.97 | +0.92 | 51.2% | 136 | 51.2% | -0.08 | 0.31 | 0.27 | 0.35 | — |
| — | 12.75 | 15.40 | 14.07 | +0.90 | 50.7% | 137 | 50.7% | -0.10 | 0.37 | 0.32 | 0.42 | — |
| — | 11.90 | 15.35 | 13.62 | +0.89 | 50.2% | 138 | 50.2% | -0.11 | 0.46 | 0.41 | 0.51 | — |
| — | 10.95 | 14.45 | 12.70 | +0.87 | 49.8% | 139 | 49.8% | -0.13 | 0.62 | 0.53 | 0.71 | — |
| — | 11.00 | 12.10 | 11.55 | +0.86 | 49.5% | 140 | 49.5% | -0.14 | 0.70 | 0.65 | 0.75 | — |
| — | 9.65 | 12.80 | 11.22 | +0.84 | 49.1% | 141 | 49.1% | -0.16 | 0.85 | 0.80 | 0.90 | — |
| — | 9.50 | 11.90 | 10.70 | +0.81 | 48.9% | 142 | 48.9% | -0.19 | 1.02 | 0.96 | 1.08 | — |
| — | 8.65 | 9.55 | 9.10 | +0.79 | 48.7% | 143 | 48.7% | -0.21 | 1.29 | 1.14 | 1.44 | — |
| — | 7.90 | 8.65 | 8.28 | +0.76 | 48.5% | 144 | 48.5% | -0.24 | 1.47 | 1.30 | 1.63 | — |
| — | 7.20 | 7.80 | 7.50 | +0.74 | 48.4% | 145 | 48.4% | -0.26 | 1.78 | 1.66 | 1.90 | — |
| — | 6.55 | 7.25 | 6.90 | +0.71 | 48.3% | 146 | 48.3% | -0.29 | 2.06 | 1.89 | 2.22 | — |
| — | 6.00 | 6.50 | 6.25 | +0.68 | 48.3% | 147 | 48.3% | -0.32 | 2.40 | 2.22 | 2.57 | — |
| — | 5.40 | 5.85 | 5.62 | +0.65 | 48.3% | 148 | 48.3% | -0.35 | 2.79 | 2.61 | 2.97 | — |
| — | 4.85 | 5.25 | 5.05 | +0.62 | 48.3% | 149 | 48.3% | -0.39 | 3.17 | 3.00 | 3.35 | — |
| — | 4.35 | 4.65 | 4.50 | +0.58 | 48.4% | 150 | 48.4% | -0.42 | 3.65 | 3.55 | 3.75 | — |
| — | 3.30 | 3.50 | 3.40 | +0.50 | 48.8% | 152.5 | 48.8% | -0.50 | 5.10 | 4.85 | 5.35 | — |
| — | 2.34 | 2.51 | 2.42 | +0.42 | 49.3% | 155 | 49.3% | -0.58 | 6.60 | 6.40 | 6.80 | — |
| — | 1.66 | 1.87 | 1.76 | +0.34 | 49.8% | 157.5 | 49.8% | -0.66 | 8.35 | 7.95 | 8.75 | — |
| — | 1.17 | 1.25 | 1.21 | +0.28 | 50.6% | 160 | 50.6% | -0.73 | 10.40 | 9.85 | 10.95 | — |
| — | 0.81 | 0.90 | 0.85 | +0.22 | 51.4% | 162.5 | 51.4% | -0.78 | 12.30 | 11.45 | 13.15 | — |
| — | 0.54 | 0.62 | 0.58 | +0.17 | 52.5% | 165 | 52.5% | -0.83 | 14.47 | 13.50 | 15.45 | — |
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.