Spot 150.52
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.35 | 19.05 | 17.70 | +0.83 | 45.1% | 135 | 45.1% | -0.18 | 2.27 | 1.00 | 3.55 | — |
| — | 15.60 | 18.05 | 16.82 | +0.81 | 44.6% | 136 | 44.6% | -0.19 | 1.82 | 0.10 | 3.55 | — |
| — | 15.00 | 17.40 | 16.20 | +0.80 | 44.2% | 137 | 44.2% | -0.20 | 2.15 | 1.88 | 2.42 | — |
| — | 14.05 | 16.65 | 15.35 | +0.78 | 43.9% | 138 | 43.9% | -0.22 | 2.75 | 1.86 | 3.65 | — |
| — | 12.75 | 16.60 | 14.68 | +0.77 | 43.5% | 139 | 43.5% | -0.23 | 2.96 | 1.22 | 4.70 | — |
| — | 12.60 | 15.15 | 13.88 | +0.75 | 43.2% | 140 | 43.2% | -0.25 | 2.93 | 2.66 | 3.20 | — |
| — | 12.00 | 14.40 | 13.20 | +0.73 | 42.9% | 141 | 42.9% | -0.27 | 3.02 | 1.64 | 4.40 | — |
| — | 11.20 | 13.70 | 12.45 | +0.71 | 42.6% | 142 | 42.6% | -0.29 | 3.55 | 3.20 | 3.90 | — |
| — | 10.50 | 13.10 | 11.80 | +0.70 | 42.4% | 143 | 42.4% | -0.31 | 4.21 | 2.51 | 5.90 | — |
| — | 9.90 | 12.70 | 11.30 | +0.68 | 42.2% | 144 | 42.2% | -0.33 | 4.16 | 2.96 | 5.35 | — |
| — | 8.65 | 12.50 | 10.57 | +0.66 | 42.0% | 145 | 42.0% | -0.35 | 4.50 | 3.90 | 5.10 | — |
| — | 8.65 | 11.35 | 10.00 | +0.63 | 41.8% | 146 | 41.8% | -0.37 | 5.30 | 4.50 | 6.10 | — |
| — | 7.45 | 10.75 | 9.10 | +0.61 | 41.6% | 147 | 41.6% | -0.39 | 5.62 | 4.60 | 6.65 | — |
| — | 7.50 | 10.50 | 9.00 | +0.59 | 41.5% | 148 | 41.5% | -0.41 | 5.75 | 5.10 | 6.40 | — |
| — | 7.70 | 9.45 | 8.57 | +0.57 | 41.4% | 149 | 41.4% | -0.43 | 6.05 | 5.40 | 6.70 | — |
| — | 7.35 | 8.65 | 8.00 | +0.54 | 41.3% | 150 | 41.3% | -0.46 | 6.70 | 6.20 | 7.20 | — |
| — | 5.35 | 8.35 | 6.85 | +0.49 | 41.1% | 152.5 | 41.1% | -0.51 | 8.20 | 6.35 | 10.05 | — |
| — | 5.20 | 6.10 | 5.65 | +0.43 | 41.1% | 155 | 41.1% | -0.57 | 9.53 | 8.95 | 10.10 | — |
| — | 4.35 | 5.30 | 4.83 | +0.38 | 41.2% | 157.5 | 41.2% | -0.62 | 11.12 | 9.80 | 12.45 | — |
| — | 3.60 | 5.75 | 4.67 | +0.33 | 41.4% | 160 | 41.4% | -0.67 | 12.65 | 11.30 | 14.00 | — |
| — | 2.95 | 4.40 | 3.67 | +0.29 | 41.7% | 162.5 | 41.7% | -0.72 | 14.70 | 13.40 | 16.00 | — |
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.