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 | |
| — | 14.50 | 16.25 | 15.38 | +0.92 | 48.3% | 136 | 48.3% | -0.09 | 0.51 | 0.18 | 0.84 | — |
| — | 13.05 | 15.65 | 14.35 | +0.90 | 47.9% | 137 | 47.9% | -0.10 | 0.58 | 0.27 | 0.90 | — |
| — | 12.15 | 14.80 | 13.47 | +0.89 | 47.4% | 138 | 47.4% | -0.12 | 0.62 | 0.17 | 1.07 | — |
| — | 11.50 | 13.85 | 12.68 | +0.87 | 47.1% | 139 | 47.1% | -0.13 | 0.75 | 0.29 | 1.21 | — |
| — | 10.80 | 13.00 | 11.90 | +0.85 | 46.7% | 140 | 46.7% | -0.15 | 0.87 | 0.37 | 1.37 | — |
| — | 10.05 | 12.15 | 11.10 | +0.82 | 46.4% | 141 | 46.4% | -0.18 | 0.87 | 0.51 | 1.23 | — |
| — | 8.75 | 11.35 | 10.05 | +0.80 | 46.1% | 142 | 46.1% | -0.20 | 1.25 | 0.99 | 1.51 | — |
| — | 8.30 | 9.80 | 9.05 | +0.77 | 45.9% | 143 | 45.9% | -0.23 | 1.38 | 0.89 | 1.87 | — |
| — | 7.55 | 9.00 | 8.28 | +0.74 | 45.6% | 144 | 45.6% | -0.26 | 1.65 | 1.12 | 2.18 | — |
| — | 6.85 | 8.25 | 7.55 | +0.71 | 45.4% | 145 | 45.4% | -0.29 | 1.73 | 1.38 | 2.08 | — |
| — | 6.20 | 7.55 | 6.88 | +0.68 | 45.3% | 146 | 45.3% | -0.32 | 2.23 | 1.68 | 2.77 | — |
| — | 5.55 | 6.85 | 6.20 | +0.64 | 45.1% | 147 | 45.1% | -0.36 | 2.53 | 2.26 | 2.80 | — |
| — | 5.00 | 6.20 | 5.60 | +0.61 | 45.0% | 148 | 45.0% | -0.39 | 2.92 | 2.63 | 3.20 | — |
| — | 4.45 | 5.60 | 5.03 | +0.57 | 44.9% | 149 | 44.9% | -0.43 | 3.43 | 2.81 | 4.05 | — |
| — | 3.95 | 5.10 | 4.53 | +0.53 | 44.8% | 150 | 44.8% | -0.47 | 3.88 | 3.25 | 4.50 | — |
| — | 3.05 | 3.60 | 3.33 | +0.44 | 44.7% | 152.5 | 44.7% | -0.56 | 5.15 | 4.75 | 5.55 | — |
| — | 2.23 | 2.50 | 2.37 | +0.35 | 44.7% | 155 | 44.7% | -0.65 | 6.80 | 6.05 | 7.55 | — |
| — | 1.53 | 1.94 | 1.74 | +0.27 | 44.9% | 157.5 | 44.9% | -0.73 | 8.55 | 7.85 | 9.25 | — |
| — | 0.88 | 1.67 | 1.27 | +0.20 | 45.2% | 160 | 45.2% | -0.80 | 10.57 | 9.70 | 11.45 | — |
| — | 0.51 | 1.04 | 0.78 | +0.15 | 45.7% | 162.5 | 45.7% | -0.85 | 12.55 | 11.30 | 13.80 | — |
| — | 0.53 | 0.99 | 0.76 | +0.11 | 46.3% | 165 | 46.3% | -0.90 | 14.70 | 13.40 | 16.00 | — |
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.