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 | |
| — | 17.65 | 18.85 | 18.25 | +0.78 | 77.5% | 136 | 77.5% | -0.22 | 3.15 | 3.00 | 3.30 | — |
| — | 16.75 | 18.15 | 17.45 | +0.77 | 77.6% | 137 | 77.6% | -0.23 | 3.48 | 3.25 | 3.70 | — |
| — | 16.30 | 17.40 | 16.85 | +0.75 | 77.6% | 138 | 77.6% | -0.25 | 3.70 | 3.50 | 3.90 | — |
| — | 15.60 | 16.65 | 16.12 | +0.74 | 77.7% | 139 | 77.7% | -0.26 | 4.20 | 3.95 | 4.45 | — |
| — | 14.80 | 15.95 | 15.38 | — | — | 140 | — | — | 4.38 | 4.25 | 4.50 | — |
| — | 14.05 | 15.10 | 14.57 | — | — | 141 | 77.8% | -0.29 | 4.88 | 4.60 | 5.15 | — |
| — | 13.45 | 14.40 | 13.93 | +0.69 | 77.9% | 142 | 77.9% | -0.31 | 5.10 | 4.90 | 5.30 | — |
| — | 12.85 | 13.80 | 13.32 | — | — | 143 | — | — | 5.53 | 5.30 | 5.75 | — |
| — | 12.30 | 13.20 | 12.75 | — | — | 144 | — | — | 5.95 | 5.60 | 6.30 | — |
| — | 11.90 | 12.60 | 12.25 | — | — | 145 | — | — | 6.35 | 6.15 | 6.55 | — |
| — | 11.25 | 12.05 | 11.65 | +0.63 | 78.2% | 146 | 78.2% | -0.37 | 6.70 | 6.45 | 6.95 | — |
| — | 10.75 | 11.50 | 11.12 | +0.62 | 78.3% | 147 | 78.3% | -0.39 | 7.17 | 6.90 | 7.45 | — |
| — | 10.20 | 10.95 | 10.57 | +0.60 | 78.4% | 148 | 78.4% | -0.40 | 7.70 | 7.45 | 7.95 | — |
| — | 9.90 | 10.45 | 10.18 | +0.58 | 78.5% | 149 | 78.5% | -0.42 | 8.15 | 7.90 | 8.40 | — |
| — | 9.40 | 9.90 | 9.65 | +0.57 | 78.6% | 150 | 78.6% | -0.43 | 8.65 | 8.40 | 8.90 | — |
| — | 8.30 | 8.80 | 8.55 | +0.53 | 78.8% | 152.5 | 78.8% | -0.47 | 10.15 | 9.70 | 10.60 | — |
| — | 7.30 | 7.70 | 7.50 | +0.49 | 79.1% | 155 | 79.1% | -0.51 | 11.50 | 11.20 | 11.80 | — |
| — | 6.40 | 6.90 | 6.65 | +0.45 | 79.3% | 157.5 | 79.3% | -0.55 | 13.25 | 12.75 | 13.75 | — |
| — | 5.55 | 5.90 | 5.72 | +0.41 | 79.6% | 160 | 79.6% | -0.59 | 14.95 | 14.45 | 15.45 | — |
| — | 4.70 | 5.15 | 4.92 | +0.38 | 79.9% | 162.5 | 79.9% | -0.63 | 16.73 | 16.20 | 17.25 | — |
| — | 4.20 | 4.60 | 4.40 | +0.34 | 80.1% | 165 | 80.1% | -0.66 | 18.60 | 18.05 | 19.15 | — |
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.