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 | |
| — | 14.90 | 16.25 | 15.57 | +0.99 | 62.9% | 135 | 62.9% | -0.01 | — | — | 0.31 | — |
| — | 13.90 | 15.25 | 14.57 | +0.99 | 61.9% | 136 | 61.9% | -0.01 | — | — | 0.12 | — |
| — | 12.90 | 14.25 | 13.57 | +0.98 | 60.9% | 137 | 60.9% | -0.02 | — | — | 0.55 | — |
| — | 11.95 | 13.25 | 12.60 | +0.98 | 59.8% | 138 | 59.8% | -0.02 | — | — | 0.18 | — |
| — | 10.95 | 12.30 | 11.62 | +0.97 | 58.6% | 139 | 58.6% | -0.03 | 0.19 | 0.02 | 0.36 | — |
| — | 10.00 | 11.30 | 10.65 | +0.96 | 57.4% | 140 | 57.4% | -0.04 | 0.09 | 0.06 | 0.12 | — |
| — | 9.00 | 10.35 | 9.68 | +0.94 | 56.1% | 141 | 56.1% | -0.06 | — | — | 0.59 | — |
| — | 8.05 | 9.35 | 8.70 | +0.93 | 54.8% | 142 | 54.8% | -0.07 | 0.17 | 0.08 | 0.27 | — |
| — | 7.15 | 8.40 | 7.78 | +0.90 | 53.4% | 143 | 53.4% | -0.10 | 0.21 | 0.15 | 0.28 | — |
| — | 6.25 | 7.50 | 6.88 | +0.88 | 52.1% | 144 | 52.1% | -0.13 | 0.31 | 0.17 | 0.45 | — |
| — | 5.35 | 6.60 | 5.97 | +0.84 | 50.8% | 145 | 50.8% | -0.16 | 0.40 | 0.34 | 0.46 | — |
| — | 4.65 | 5.70 | 5.17 | +0.80 | 49.7% | 146 | 49.7% | -0.20 | 0.57 | 0.42 | 0.72 | — |
| — | 3.80 | 4.90 | 4.35 | +0.75 | 48.7% | 147 | 48.7% | -0.25 | 0.79 | 0.64 | 0.93 | — |
| — | 3.20 | 4.10 | 3.65 | +0.68 | 47.9% | 148 | 47.9% | -0.32 | 1.09 | 0.98 | 1.21 | — |
| — | 2.63 | 3.35 | 2.99 | +0.61 | 47.4% | 149 | 47.4% | -0.39 | 1.44 | 1.30 | 1.57 | — |
| — | 2.14 | 2.47 | 2.31 | +0.54 | 47.1% | 150 | 47.1% | -0.46 | 1.77 | 1.64 | 1.90 | — |
| — | 1.12 | 1.35 | 1.24 | +0.35 | 47.5% | 152.5 | 47.5% | -0.65 | 3.27 | 3.00 | 3.55 | — |
| — | 0.53 | 0.68 | 0.60 | +0.21 | 49.1% | 155 | 49.1% | -0.79 | 5.08 | 4.50 | 5.65 | — |
| — | 0.25 | 0.35 | 0.30 | +0.12 | 51.3% | 157.5 | 51.3% | -0.89 | 7.20 | 6.45 | 7.95 | — |
| — | 0.10 | 0.18 | 0.14 | +0.06 | 53.6% | 160 | 53.6% | -0.94 | 9.55 | 8.80 | 10.30 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 55.8% | 162.5 | 55.8% | -0.97 | 12.03 | 11.30 | 12.75 | — |
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.