Spot 150.60
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.05 | 19.80 | 17.93 | +0.82 | 44.3% | 136 | 44.3% | -0.18 | 2.79 | 1.47 | 4.10 | — |
| — | 15.30 | 19.00 | 17.15 | +0.80 | 44.3% | 137 | 44.3% | -0.20 | 2.60 | 0.60 | 4.60 | — |
| — | 14.35 | 18.25 | 16.30 | +0.79 | 44.3% | 138 | 44.3% | -0.21 | 2.31 | 0.82 | 3.80 | — |
| — | 13.70 | 17.50 | 15.60 | +0.77 | 44.2% | 139 | 44.2% | -0.23 | 2.56 | 1.06 | 4.05 | — |
| — | 13.10 | 16.75 | 14.93 | +0.76 | 44.2% | 140 | 44.2% | -0.25 | 3.23 | 2.40 | 4.05 | — |
| — | 13.05 | 14.95 | 14.00 | +0.74 | 44.2% | 141 | 44.2% | -0.26 | 3.61 | 1.67 | 5.55 | — |
| — | 11.65 | 14.75 | 13.20 | +0.72 | 44.2% | 142 | 44.2% | -0.28 | 3.62 | 2.23 | 5.00 | — |
| — | 10.95 | 14.70 | 12.82 | +0.70 | 44.1% | 143 | 44.1% | -0.30 | 3.85 | 2.25 | 5.45 | — |
| — | 10.30 | 12.95 | 11.62 | +0.69 | 44.1% | 144 | 44.1% | -0.32 | 5.40 | 4.25 | 6.55 | — |
| — | 10.85 | 12.60 | 11.72 | +0.67 | 44.0% | 145 | 44.0% | -0.33 | 4.62 | 3.15 | 6.10 | — |
| — | 8.90 | 12.80 | 10.85 | +0.65 | 43.9% | 146 | 43.9% | -0.35 | 4.90 | 3.30 | 6.50 | — |
| — | 8.35 | 11.20 | 9.78 | +0.63 | 43.9% | 147 | 43.9% | -0.37 | 6.53 | 5.35 | 7.70 | — |
| — | 9.05 | 10.65 | 9.85 | +0.61 | 43.8% | 148 | 43.8% | -0.39 | 6.25 | 5.10 | 7.40 | — |
| — | 8.25 | 10.70 | 9.47 | +0.59 | 43.7% | 149 | 43.7% | -0.41 | 6.28 | 4.70 | 7.85 | — |
| — | 7.95 | 9.55 | 8.75 | +0.57 | 43.6% | 150 | 43.6% | -0.43 | 7.92 | 6.70 | 9.15 | — |
| — | 6.65 | 8.35 | 7.50 | +0.52 | 43.3% | 152.5 | 43.3% | -0.48 | 8.78 | 7.95 | 9.60 | — |
| — | 5.60 | 7.25 | 6.42 | +0.47 | 43.1% | 155 | 43.1% | -0.54 | 9.95 | 8.95 | 10.95 | — |
| — | 4.60 | 5.90 | 5.25 | +0.42 | 42.8% | 157.5 | 42.8% | -0.59 | 11.68 | 10.90 | 12.45 | — |
| — | 3.05 | 5.20 | 4.12 | +0.37 | 42.5% | 160 | 42.5% | -0.64 | 13.32 | 12.55 | 14.10 | — |
| — | 1.90 | 4.55 | 3.23 | +0.32 | 42.2% | 162.5 | 42.2% | -0.69 | 15.30 | 13.90 | 16.70 | — |
| — | 1.85 | 4.25 | 3.05 | +0.28 | 41.9% | 165 | 41.9% | -0.73 | 16.62 | 15.60 | 17.65 | — |
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.