Spot 150.36
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 16.05 | 15.03 | — | — | 136 | — | — | — | — | 0.06 | — |
| — | 12.50 | 15.15 | 13.82 | — | — | 137 | — | — | — | — | 0.52 | — |
| — | 11.75 | 14.15 | 12.95 | — | — | 138 | — | — | — | — | 0.31 | — |
| — | 10.55 | 13.20 | 11.88 | — | — | 139 | — | — | — | — | 0.55 | — |
| — | 9.75 | 12.50 | 11.12 | — | — | 140 | — | — | 0.17 | 0.06 | 0.27 | — |
| — | 9.00 | 11.10 | 10.05 | — | — | 141 | — | — | 0.10 | 0.06 | 0.14 | — |
| — | 7.80 | 10.25 | 9.03 | — | — | 142 | — | — | 0.18 | 0.10 | 0.27 | — |
| — | 6.30 | 9.35 | 7.83 | — | — | 143 | — | — | 0.26 | 0.12 | 0.39 | — |
| — | 6.10 | 8.40 | 7.25 | +0.88 | 52.0% | 144 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 5.55 | 6.65 | 6.10 | — | — | 145 | — | — | 0.43 | 0.35 | 0.51 | — |
| — | 4.80 | 5.60 | 5.20 | — | — | 146 | — | — | 0.65 | 0.53 | 0.77 | — |
| — | 3.95 | 4.85 | 4.40 | — | — | 147 | — | — | 0.84 | 0.73 | 0.95 | — |
| — | 3.35 | 4.10 | 3.73 | — | — | 148 | — | — | 1.17 | 1.06 | 1.27 | — |
| — | 2.58 | 3.45 | 3.02 | — | — | 149 | — | — | 1.54 | 1.42 | 1.66 | — |
| — | 2.20 | 2.58 | 2.39 | — | — | 150 | — | — | 2.02 | 1.96 | 2.08 | — |
| — | 1.17 | 1.43 | 1.30 | — | — | 152.5 | 48.9% | -0.64 | 3.30 | 3.00 | 3.60 | — |
| — | 0.57 | 0.84 | 0.70 | +0.21 | 49.5% | 155 | 49.5% | -0.80 | 5.17 | 4.80 | 5.55 | — |
| — | 0.30 | 0.40 | 0.35 | +0.11 | 50.9% | 157.5 | 50.9% | -0.89 | 6.92 | 5.80 | 8.05 | — |
| — | 0.12 | 0.18 | 0.15 | +0.06 | 53.1% | 160 | 53.1% | -0.95 | 9.65 | 8.25 | 11.05 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 55.2% | 162.5 | 55.2% | -0.97 | 11.70 | 10.55 | 12.85 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 56.6% | 165 | 56.6% | -0.99 | 14.28 | 12.95 | 15.60 | — |
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.