Spot 150.99
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 16.90 | 16.30 | +0.87 | 56.0% | 136 | 56.0% | -0.13 | 0.97 | 0.83 | 1.11 | — |
| — | 14.80 | 16.05 | 15.43 | +0.86 | 55.9% | 137 | 55.9% | -0.14 | 1.16 | 0.89 | 1.42 | — |
| — | 13.95 | 15.20 | 14.57 | +0.84 | 55.7% | 138 | 55.7% | -0.16 | 1.25 | 1.10 | 1.41 | — |
| — | 13.15 | 14.40 | 13.78 | +0.82 | 55.6% | 139 | 55.6% | -0.18 | 1.41 | 1.19 | 1.63 | — |
| — | 12.35 | 13.60 | 12.97 | +0.80 | 55.4% | 140 | 55.4% | -0.20 | 1.76 | 1.68 | 1.84 | — |
| — | 11.90 | 12.85 | 12.38 | +0.78 | 55.3% | 141 | 55.3% | -0.22 | 1.85 | 1.61 | 2.10 | — |
| — | 11.15 | 12.10 | 11.62 | +0.76 | 55.3% | 142 | 55.3% | -0.24 | 2.14 | 1.93 | 2.35 | — |
| — | 10.40 | 11.35 | 10.88 | +0.74 | 55.2% | 143 | 55.2% | -0.26 | 2.52 | 2.35 | 2.69 | — |
| — | 9.50 | 10.70 | 10.10 | +0.71 | 55.2% | 144 | 55.2% | -0.29 | 2.79 | 2.47 | 3.10 | — |
| — | 9.15 | 10.00 | 9.57 | +0.69 | 55.2% | 145 | 55.2% | -0.31 | 3.08 | 2.85 | 3.30 | — |
| — | 8.50 | 9.35 | 8.93 | +0.66 | 55.2% | 146 | 55.2% | -0.34 | 3.40 | 3.10 | 3.70 | — |
| — | 7.95 | 8.75 | 8.35 | +0.64 | 55.3% | 147 | 55.3% | -0.36 | 3.88 | 3.65 | 4.10 | — |
| — | 7.35 | 8.15 | 7.75 | +0.61 | 55.3% | 148 | 55.3% | -0.40 | 4.33 | 4.15 | 4.50 | — |
| — | 6.85 | 7.60 | 7.22 | +0.58 | 55.4% | 149 | 55.4% | -0.42 | 4.67 | 4.35 | 5.00 | — |
| — | 6.30 | 6.80 | 6.55 | +0.55 | 55.4% | 150 | 55.4% | -0.45 | 5.35 | 5.20 | 5.50 | — |
| — | 5.15 | 5.85 | 5.50 | +0.48 | 55.7% | 152.5 | 55.7% | -0.52 | 6.65 | 6.20 | 7.10 | — |
| — | 4.10 | 4.80 | 4.45 | +0.42 | 56.0% | 155 | 56.0% | -0.59 | 7.92 | 7.55 | 8.30 | — |
| — | 3.30 | 3.75 | 3.52 | +0.35 | 56.4% | 157.5 | 56.4% | -0.65 | 9.72 | 9.15 | 10.30 | — |
| — | 2.60 | 2.80 | 2.70 | +0.30 | 56.7% | 160 | 56.7% | -0.70 | 11.47 | 10.85 | 12.10 | — |
| — | 2.00 | 2.46 | 2.23 | +0.25 | 57.1% | 162.5 | 57.1% | -0.75 | 13.35 | 12.75 | 13.95 | — |
| — | 1.45 | 1.90 | 1.68 | +0.21 | 57.5% | 165 | 57.5% | -0.80 | 15.22 | 14.70 | 15.75 | — |
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.