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 | |
| — | 15.25 | 16.70 | 15.97 | +0.93 | 47.8% | 135 | 47.8% | -0.07 | 0.34 | 0.08 | 0.60 | — |
| — | 14.30 | 15.75 | 15.03 | +0.92 | 47.3% | 136 | 47.3% | -0.08 | 0.47 | 0.30 | 0.63 | — |
| — | 13.40 | 14.85 | 14.12 | +0.91 | 46.8% | 137 | 46.8% | -0.09 | 0.49 | 0.15 | 0.84 | — |
| — | 12.45 | 13.95 | 13.20 | +0.89 | 46.3% | 138 | 46.3% | -0.11 | 0.60 | 0.25 | 0.95 | — |
| — | 11.60 | 13.05 | 12.32 | +0.87 | 45.9% | 139 | 45.9% | -0.13 | 0.75 | 0.53 | 0.97 | — |
| — | 10.80 | 11.65 | 11.22 | +0.86 | 45.4% | 140 | 45.4% | -0.15 | 0.85 | 0.49 | 1.21 | — |
| — | 9.85 | 11.30 | 10.57 | +0.83 | 45.1% | 141 | 45.1% | -0.17 | 0.90 | 0.60 | 1.20 | — |
| — | 9.05 | 10.45 | 9.75 | +0.81 | 44.7% | 142 | 44.7% | -0.19 | 1.07 | 0.95 | 1.20 | — |
| — | 8.25 | 9.65 | 8.95 | +0.78 | 44.4% | 143 | 44.4% | -0.22 | 1.15 | 0.83 | 1.47 | — |
| — | 7.50 | 8.85 | 8.18 | +0.75 | 44.2% | 144 | 44.2% | -0.25 | 1.44 | 1.11 | 1.77 | — |
| — | 6.80 | 8.10 | 7.45 | +0.72 | 43.9% | 145 | 43.9% | -0.28 | 1.70 | 1.43 | 1.96 | — |
| — | 6.20 | 7.40 | 6.80 | +0.69 | 43.7% | 146 | 43.7% | -0.32 | 2.06 | 1.83 | 2.28 | — |
| — | 5.50 | 6.35 | 5.92 | +0.65 | 43.6% | 147 | 43.6% | -0.35 | 2.27 | 1.91 | 2.63 | — |
| — | 4.95 | 6.05 | 5.50 | +0.62 | 43.5% | 148 | 43.5% | -0.39 | 2.73 | 2.46 | 3.00 | — |
| — | 4.45 | 5.15 | 4.80 | +0.57 | 43.4% | 149 | 43.4% | -0.43 | 3.19 | 2.92 | 3.45 | — |
| — | 4.10 | 4.65 | 4.38 | +0.53 | 43.3% | 150 | 43.3% | -0.47 | 3.48 | 3.10 | 3.85 | — |
| — | 2.99 | 3.55 | 3.27 | +0.44 | 43.4% | 152.5 | 43.4% | -0.56 | 4.97 | 4.45 | 5.50 | — |
| — | 2.15 | 2.54 | 2.35 | +0.35 | 43.6% | 155 | 43.6% | -0.66 | 6.50 | 6.05 | 6.95 | — |
| — | 1.45 | 1.68 | 1.56 | +0.27 | 44.0% | 157.5 | 44.0% | -0.73 | 8.45 | 7.70 | 9.20 | — |
| — | 1.00 | 1.23 | 1.11 | +0.20 | 44.5% | 160 | 44.5% | -0.80 | 10.45 | 9.65 | 11.25 | — |
| — | 0.39 | 1.18 | 0.79 | +0.15 | 45.2% | 162.5 | 45.2% | -0.85 | 12.60 | 11.75 | 13.45 | — |
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.