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 | |
| — | 14.55 | 16.50 | 15.53 | +0.89 | 55.0% | 136 | 55.0% | -0.11 | 1.44 | 1.37 | 1.50 | — |
| — | 13.85 | 16.00 | 14.93 | +0.88 | 54.8% | 137 | 54.8% | -0.12 | 1.62 | 1.53 | 1.71 | — |
| — | 12.60 | 15.20 | 13.90 | +0.87 | 54.6% | 138 | 54.6% | -0.13 | 1.76 | 1.58 | 1.94 | — |
| — | 13.00 | 13.90 | 13.45 | +0.86 | 54.4% | 139 | 54.4% | -0.14 | 2.12 | 1.98 | 2.27 | — |
| — | 12.25 | 13.15 | 12.70 | +0.84 | 54.3% | 140 | 54.3% | -0.16 | 2.28 | 2.22 | 2.34 | — |
| — | 11.65 | 12.40 | 12.03 | +0.83 | 54.2% | 141 | 54.2% | -0.17 | 2.53 | 2.38 | 2.68 | — |
| — | 10.85 | 11.70 | 11.28 | +0.82 | 54.1% | 142 | 54.1% | -0.19 | 2.77 | 2.50 | 3.05 | — |
| — | 10.20 | 11.00 | 10.60 | +0.80 | 54.0% | 143 | 54.0% | -0.20 | 3.20 | 3.05 | 3.35 | — |
| — | 9.70 | 10.65 | 10.18 | +0.78 | 54.0% | 144 | 54.0% | -0.22 | 3.58 | 3.40 | 3.75 | — |
| — | 9.15 | 9.85 | 9.50 | +0.76 | 54.0% | 145 | 54.0% | -0.24 | 3.92 | 3.80 | 4.05 | — |
| — | 8.50 | 9.10 | 8.80 | +0.75 | 53.9% | 146 | 53.9% | -0.26 | 4.35 | 4.15 | 4.55 | — |
| — | 7.95 | 8.55 | 8.25 | +0.73 | 53.9% | 147 | 53.9% | -0.28 | 4.75 | 4.55 | 4.95 | — |
| — | 7.40 | 7.95 | 7.67 | +0.71 | 54.0% | 148 | 54.0% | -0.29 | 5.15 | 4.90 | 5.40 | — |
| — | 6.90 | 7.40 | 7.15 | +0.69 | 54.0% | 149 | 54.0% | -0.31 | 5.53 | 5.20 | 5.85 | — |
| — | 6.50 | 6.85 | 6.67 | +0.67 | 54.0% | 150 | 54.0% | -0.33 | 6.15 | 5.95 | 6.35 | — |
| — | 5.30 | 5.70 | 5.50 | +0.61 | 54.2% | 152.5 | 54.2% | -0.39 | 7.35 | 7.00 | 7.70 | — |
| — | 4.45 | 4.70 | 4.58 | +0.56 | 54.5% | 155 | 54.5% | -0.44 | 9.07 | 8.75 | 9.40 | — |
| — | 3.60 | 3.85 | 3.73 | +0.51 | 54.8% | 157.5 | 54.8% | -0.50 | 10.80 | 10.40 | 11.20 | — |
| — | 2.88 | 3.05 | 2.96 | +0.45 | 55.2% | 160 | 55.2% | -0.55 | 12.47 | 11.90 | 13.05 | — |
| — | 2.29 | 2.66 | 2.48 | +0.40 | 55.7% | 162.5 | 55.7% | -0.60 | 14.53 | 14.00 | 15.05 | — |
| — | 1.89 | 2.03 | 1.96 | +0.35 | 56.2% | 165 | 56.2% | -0.65 | 16.43 | 15.75 | 17.10 | — |
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.