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 | |
| — | 18.80 | 20.60 | 19.70 | +0.79 | 69.2% | 136 | 69.2% | -0.21 | 5.20 | 4.35 | 6.05 | — |
| — | 18.15 | 20.05 | 19.10 | +0.78 | 69.2% | 137 | 69.2% | -0.22 | 5.40 | 4.65 | 6.15 | — |
| — | 17.55 | 19.40 | 18.48 | +0.77 | 69.2% | 138 | 69.2% | -0.23 | 5.65 | 5.10 | 6.20 | — |
| — | 16.90 | 18.80 | 17.85 | +0.76 | 69.2% | 139 | 69.2% | -0.24 | 6.12 | 5.40 | 6.85 | — |
| — | 16.30 | 17.85 | 17.07 | +0.75 | 69.2% | 140 | 69.2% | -0.25 | 6.55 | 6.10 | 7.00 | — |
| — | 15.70 | 17.55 | 16.62 | +0.74 | 69.2% | 141 | 69.2% | -0.27 | 7.03 | 6.25 | 7.80 | — |
| — | 15.15 | 16.95 | 16.05 | +0.72 | 69.3% | 142 | 69.3% | -0.28 | 7.47 | 6.80 | 8.15 | — |
| — | 14.60 | 16.35 | 15.47 | +0.71 | 69.3% | 143 | 69.3% | -0.29 | 7.88 | 7.00 | 8.75 | — |
| — | 14.05 | 15.80 | 14.93 | +0.70 | 69.4% | 144 | 69.4% | -0.30 | 8.07 | 7.45 | 8.70 | — |
| — | 14.15 | 15.30 | 14.72 | +0.69 | 69.4% | 145 | 69.4% | -0.31 | 8.78 | 8.15 | 9.40 | — |
| — | 13.00 | 14.75 | 13.88 | +0.67 | 69.5% | 146 | 69.5% | -0.33 | 9.07 | 8.45 | 9.70 | — |
| — | 12.50 | 14.25 | 13.38 | +0.66 | 69.6% | 147 | 69.6% | -0.34 | 9.68 | 8.95 | 10.40 | — |
| — | 12.05 | 13.75 | 12.90 | +0.65 | 69.7% | 148 | 69.7% | -0.35 | 10.25 | 9.35 | 11.15 | — |
| — | 11.55 | 13.25 | 12.40 | +0.64 | 69.7% | 149 | 69.7% | -0.36 | 10.68 | 9.95 | 11.40 | — |
| — | 11.25 | 12.30 | 11.78 | +0.63 | 69.8% | 150 | 69.8% | -0.38 | 11.03 | 10.60 | 11.45 | — |
| — | 10.00 | 11.70 | 10.85 | +0.59 | 70.1% | 152.5 | 70.1% | -0.41 | 12.70 | 11.80 | 13.60 | — |
| — | 9.20 | 10.25 | 9.72 | +0.56 | 70.3% | 155 | 70.3% | -0.44 | 14.15 | 13.30 | 15.00 | — |
| — | 8.05 | 9.75 | 8.90 | +0.53 | 70.6% | 157.5 | 70.6% | -0.47 | 15.62 | 14.85 | 16.40 | — |
| — | 7.70 | 8.40 | 8.05 | +0.50 | 70.9% | 160 | 70.9% | -0.50 | 17.35 | 16.45 | 18.25 | — |
| — | 6.35 | 8.10 | 7.22 | +0.47 | 71.2% | 162.5 | 71.2% | -0.53 | 18.95 | 18.15 | 19.75 | — |
| — | 6.10 | 6.90 | 6.50 | +0.44 | 71.6% | 165 | 71.6% | -0.56 | 20.82 | 19.90 | 21.75 | — |
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.