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 | |
| — | 14.10 | 17.80 | 15.95 | +0.89 | 89.7% | 136 | 89.7% | -0.11 | — | — | 1.98 | — |
| — | 13.65 | 16.30 | 14.97 | +0.88 | 89.5% | 137 | 89.5% | -0.12 | 1.17 | 0.30 | 2.04 | — |
| — | 12.50 | 16.10 | 14.30 | +0.86 | 89.3% | 138 | 89.3% | -0.14 | 0.81 | 0.23 | 1.40 | — |
| — | 11.80 | 15.35 | 13.57 | +0.84 | 89.1% | 139 | 89.1% | -0.16 | 2.00 | 0.71 | 3.30 | — |
| — | 10.85 | 14.60 | 12.72 | +0.82 | 88.9% | 140 | 88.9% | -0.18 | 1.65 | 1.49 | 1.80 | — |
| — | 10.20 | 13.80 | 12.00 | +0.80 | 88.7% | 141 | 88.7% | -0.20 | 1.52 | 1.00 | 2.05 | — |
| — | 9.30 | 13.10 | 11.20 | +0.78 | 88.6% | 142 | 88.6% | -0.22 | 2.81 | 1.77 | 3.85 | — |
| — | 10.05 | 10.95 | 10.50 | +0.76 | 88.4% | 143 | 88.4% | -0.24 | 2.60 | 1.26 | 3.95 | — |
| — | 9.15 | 11.70 | 10.43 | +0.73 | 88.3% | 144 | 88.3% | -0.27 | 2.31 | 1.11 | 3.50 | — |
| — | 7.25 | 9.65 | 8.45 | +0.71 | 88.2% | 145 | 88.2% | -0.29 | 3.10 | 2.85 | 3.35 | — |
| — | 8.00 | 9.30 | 8.65 | +0.68 | 88.1% | 146 | 88.1% | -0.32 | 2.98 | 1.71 | 4.25 | — |
| — | 6.00 | 9.75 | 7.88 | +0.65 | 88.0% | 147 | 88.0% | -0.35 | 3.77 | 3.40 | 4.15 | — |
| — | 6.75 | 7.85 | 7.30 | +0.62 | 87.9% | 148 | 87.9% | -0.38 | 5.05 | 3.95 | 6.15 | — |
| — | 6.20 | 8.70 | 7.45 | +0.60 | 87.8% | 149 | 87.8% | -0.41 | 4.88 | 4.25 | 5.50 | — |
| — | 5.65 | 6.45 | 6.05 | +0.57 | 87.7% | 150 | 87.7% | -0.43 | 5.17 | 4.90 | 5.45 | — |
| — | 4.40 | 5.30 | 4.85 | +0.49 | 87.5% | 152.5 | 87.5% | -0.51 | 6.45 | 6.15 | 6.75 | — |
| — | 3.40 | 4.05 | 3.73 | +0.42 | 87.2% | 155 | 87.2% | -0.58 | 8.18 | 7.65 | 8.70 | — |
| — | 2.61 | 3.15 | 2.88 | +0.35 | 86.9% | 157.5 | 86.9% | -0.65 | 9.85 | 9.35 | 10.35 | — |
| — | 1.94 | 2.42 | 2.18 | +0.29 | 86.5% | 160 | 86.5% | -0.71 | 11.62 | 11.15 | 12.10 | — |
| — | 0.26 | 2.00 | 1.13 | +0.23 | 86.2% | 162.5 | 86.2% | -0.77 | 12.62 | 11.25 | 14.00 | — |
| — | 1.06 | 1.37 | 1.22 | +0.18 | 85.8% | 165 | 85.8% | -0.82 | 15.12 | 13.30 | 16.95 | — |
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.