Spot 150.19
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 15.25 | 14.62 | +0.95 | 54.8% | 136 | 54.8% | -0.05 | 0.47 | 0.43 | 0.52 | — |
| — | 13.10 | 14.70 | 13.90 | +0.94 | 54.4% | 137 | 54.4% | -0.06 | 0.54 | 0.51 | 0.57 | — |
| — | 12.30 | 13.45 | 12.88 | +0.93 | 54.0% | 138 | 54.0% | -0.07 | 0.65 | 0.61 | 0.69 | — |
| — | 10.45 | 13.00 | 11.72 | +0.92 | 53.6% | 139 | 53.6% | -0.08 | 0.78 | 0.71 | 0.84 | — |
| — | 11.25 | 12.25 | 11.75 | +0.91 | 53.2% | 140 | 53.2% | -0.09 | 0.92 | 0.86 | 0.97 | — |
| — | 9.25 | 10.85 | 10.05 | +0.89 | 52.9% | 141 | 52.9% | -0.11 | 1.10 | 1.05 | 1.16 | — |
| — | 9.30 | 10.05 | 9.68 | +0.88 | 52.7% | 142 | 52.7% | -0.12 | 1.31 | 1.25 | 1.37 | — |
| — | 8.55 | 9.25 | 8.90 | +0.86 | 52.5% | 143 | 52.5% | -0.14 | 1.53 | 1.45 | 1.62 | — |
| — | 7.80 | 8.75 | 8.28 | +0.85 | 52.3% | 144 | 52.3% | -0.15 | 1.78 | 1.57 | 1.99 | — |
| — | 7.25 | 7.70 | 7.47 | +0.83 | 52.2% | 145 | 52.2% | -0.17 | 2.08 | 2.01 | 2.15 | — |
| — | 6.60 | 7.25 | 6.92 | +0.81 | 52.1% | 146 | 52.1% | -0.19 | 2.44 | 2.28 | 2.59 | — |
| — | 6.00 | 6.60 | 6.30 | +0.78 | 52.0% | 147 | 52.0% | -0.22 | 2.74 | 2.55 | 2.93 | — |
| — | 5.45 | 5.80 | 5.62 | +0.76 | 52.0% | 148 | 52.0% | -0.24 | 3.17 | 3.10 | 3.25 | — |
| — | 4.90 | 5.25 | 5.08 | +0.74 | 52.0% | 149 | 52.0% | -0.26 | 3.67 | 3.55 | 3.80 | — |
| — | 4.50 | 4.70 | 4.60 | +0.71 | 52.1% | 150 | 52.1% | -0.29 | 4.12 | 4.05 | 4.20 | — |
| — | 3.40 | 3.55 | 3.48 | +0.64 | 52.2% | 152.5 | 52.2% | -0.36 | 5.50 | 5.35 | 5.65 | — |
| — | 2.50 | 2.65 | 2.58 | +0.57 | 52.5% | 155 | 52.5% | -0.43 | 7.15 | 6.95 | 7.35 | — |
| — | 1.67 | 1.91 | 1.79 | +0.49 | 52.9% | 157.5 | 52.9% | -0.51 | 9.03 | 8.65 | 9.40 | — |
| — | 1.29 | 1.48 | 1.39 | +0.42 | 53.4% | 160 | 53.4% | -0.59 | 11.00 | 10.60 | 11.40 | — |
| — | 0.87 | 0.95 | 0.91 | +0.34 | 54.2% | 162.5 | 54.2% | -0.66 | 13.47 | 12.55 | 14.40 | — |
| — | 0.63 | 0.71 | 0.67 | +0.28 | 55.1% | 165 | 55.1% | -0.72 | 15.50 | 14.90 | 16.10 | — |
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.