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 | |
| — | 16.00 | 18.65 | 17.32 | +0.81 | 45.2% | 136 | 45.2% | -0.19 | 1.94 | 1.47 | 2.41 | — |
| — | 15.00 | 17.65 | 16.32 | +0.79 | 45.0% | 137 | 45.0% | -0.21 | 2.38 | 2.17 | 2.59 | — |
| — | 15.10 | 16.90 | 16.00 | +0.78 | 44.9% | 138 | 44.9% | -0.23 | 2.60 | 2.37 | 2.82 | — |
| — | 13.80 | 16.15 | 14.97 | +0.76 | 44.7% | 139 | 44.7% | -0.24 | 2.79 | 2.53 | 3.05 | — |
| — | 13.30 | 15.40 | 14.35 | +0.74 | 44.6% | 140 | 44.6% | -0.26 | 3.15 | 2.91 | 3.40 | — |
| — | 12.30 | 14.70 | 13.50 | +0.72 | 44.5% | 141 | 44.5% | -0.28 | 3.37 | 2.64 | 4.10 | — |
| — | 11.60 | 14.05 | 12.82 | +0.71 | 44.3% | 142 | 44.3% | -0.30 | 3.70 | 3.40 | 4.00 | — |
| — | 10.95 | 13.35 | 12.15 | +0.69 | 44.2% | 143 | 44.2% | -0.32 | 3.98 | 3.70 | 4.25 | — |
| — | 10.35 | 12.70 | 11.53 | +0.67 | 44.2% | 144 | 44.2% | -0.34 | 4.42 | 3.20 | 5.65 | — |
| — | 9.70 | 12.05 | 10.88 | +0.65 | 44.1% | 145 | 44.1% | -0.35 | 4.80 | 3.55 | 6.05 | — |
| — | 9.75 | 11.45 | 10.60 | +0.63 | 44.0% | 146 | 44.0% | -0.38 | 5.40 | 4.45 | 6.35 | — |
| — | 9.05 | 10.85 | 9.95 | +0.61 | 44.0% | 147 | 44.0% | -0.40 | 5.58 | 5.25 | 5.90 | — |
| — | 7.90 | 10.30 | 9.10 | +0.59 | 43.9% | 148 | 43.9% | -0.42 | 5.88 | 5.15 | 6.60 | — |
| — | 7.45 | 9.75 | 8.60 | +0.56 | 43.9% | 149 | 43.9% | -0.44 | 6.45 | 5.25 | 7.65 | — |
| — | 6.75 | 9.25 | 8.00 | +0.54 | 43.9% | 150 | 43.9% | -0.46 | 6.95 | 6.60 | 7.30 | — |
| — | 6.45 | 7.95 | 7.20 | +0.49 | 43.9% | 152.5 | 43.9% | -0.51 | 8.45 | 7.85 | 9.05 | — |
| — | 5.45 | 6.45 | 5.95 | +0.44 | 43.9% | 155 | 43.9% | -0.57 | 9.72 | 8.90 | 10.55 | — |
| — | 3.70 | 5.50 | 4.60 | +0.39 | 44.0% | 157.5 | 44.0% | -0.61 | 11.10 | 10.20 | 12.00 | — |
| — | 2.84 | 5.10 | 3.97 | +0.34 | 44.2% | 160 | 44.2% | -0.66 | 12.93 | 11.60 | 14.25 | — |
| — | 2.85 | 4.50 | 3.67 | +0.30 | 44.4% | 162.5 | 44.4% | -0.71 | 14.62 | 13.35 | 15.90 | — |
| — | 1.60 | 3.85 | 2.73 | +0.26 | 44.7% | 165 | 44.7% | -0.74 | 16.75 | 15.50 | 18.00 | — |
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.