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 | |
| — | 14.75 | 18.35 | 16.55 | +0.87 | 60.0% | 136 | 60.0% | -0.13 | 1.71 | 0.82 | 2.60 | — |
| — | 13.90 | 17.50 | 15.70 | +0.85 | 59.9% | 137 | 59.9% | -0.15 | 1.40 | 0.59 | 2.21 | — |
| — | 13.15 | 16.80 | 14.97 | +0.84 | 59.9% | 138 | 59.9% | -0.16 | 2.02 | 0.75 | 3.30 | — |
| — | 12.30 | 16.00 | 14.15 | +0.82 | 59.8% | 139 | 59.8% | -0.18 | 2.08 | 0.86 | 3.30 | — |
| — | 11.55 | 15.20 | 13.38 | — | — | 140 | — | — | 1.78 | 0.68 | 2.88 | — |
| — | 10.70 | 14.50 | 12.60 | — | — | 141 | 59.7% | -0.22 | 2.25 | 1.05 | 3.45 | — |
| — | 11.30 | 12.35 | 11.82 | — | — | 142 | 59.6% | -0.24 | 3.57 | 2.39 | 4.75 | — |
| — | 10.55 | 12.15 | 11.35 | — | — | 143 | 59.6% | -0.26 | 2.71 | 1.62 | 3.80 | — |
| — | 8.70 | 12.40 | 10.55 | +0.71 | 59.5% | 144 | 59.5% | -0.29 | 3.09 | 1.98 | 4.20 | — |
| — | 9.25 | 10.35 | 9.80 | +0.69 | 59.5% | 145 | 59.5% | -0.31 | 3.65 | 3.30 | 4.00 | — |
| — | 8.60 | 10.05 | 9.32 | +0.67 | 59.5% | 146 | 59.5% | -0.33 | 3.73 | 2.61 | 4.85 | — |
| — | 6.70 | 9.30 | 8.00 | +0.64 | 59.4% | 147 | 59.4% | -0.36 | 4.67 | 4.05 | 5.30 | — |
| — | 7.40 | 8.60 | 8.00 | +0.62 | 59.4% | 148 | 59.4% | -0.38 | 5.65 | 4.55 | 6.75 | — |
| — | 6.60 | 9.45 | 8.03 | +0.59 | 59.4% | 149 | 59.4% | -0.41 | 4.67 | 3.30 | 6.05 | — |
| — | 6.55 | 7.30 | 6.92 | +0.57 | 59.3% | 150 | 59.3% | -0.43 | 5.83 | 5.60 | 6.05 | — |
| — | 5.05 | 6.30 | 5.67 | +0.50 | 59.2% | 152.5 | 59.2% | -0.50 | 7.33 | 6.75 | 7.90 | — |
| — | 4.05 | 5.25 | 4.65 | +0.44 | 59.1% | 155 | 59.1% | -0.56 | 8.60 | 8.25 | 8.95 | — |
| — | 2.83 | 4.30 | 3.56 | +0.38 | 59.0% | 157.5 | 59.0% | -0.63 | 10.38 | 9.85 | 10.90 | — |
| — | 2.48 | 3.25 | 2.87 | +0.32 | 58.9% | 160 | 58.9% | -0.68 | 12.07 | 11.50 | 12.65 | — |
| — | 1.90 | 2.84 | 2.37 | +0.27 | 58.7% | 162.5 | 58.7% | -0.74 | 13.50 | 12.55 | 14.45 | — |
| — | 1.40 | 2.90 | 2.15 | +0.22 | 58.6% | 165 | 58.6% | -0.79 | 15.95 | 15.30 | 16.60 | — |
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.