Spot 149.96
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 15.60 | 14.28 | +0.86 | 102.3% | 137 | 102.3% | -0.14 | 0.97 | 0.32 | 1.63 | — |
| — | 11.80 | 14.80 | 13.30 | +0.84 | 102.2% | 138 | 102.2% | -0.16 | 1.36 | 1.23 | 1.49 | — |
| — | 11.50 | 13.55 | 12.53 | +0.82 | 102.1% | 139 | 102.1% | -0.18 | 1.61 | 1.18 | 2.05 | — |
| — | 10.75 | 13.25 | 12.00 | +0.80 | 102.1% | 140 | 102.1% | -0.20 | 1.81 | 1.61 | 2.01 | — |
| — | 9.85 | 12.50 | 11.18 | +0.78 | 102.0% | 141 | 102.0% | -0.22 | 2.11 | 1.97 | 2.25 | — |
| — | 9.15 | 11.80 | 10.47 | +0.75 | 102.0% | 142 | 102.0% | -0.25 | 2.44 | 2.18 | 2.70 | — |
| — | 8.45 | 10.85 | 9.65 | +0.73 | 101.9% | 143 | 101.9% | -0.27 | 2.60 | 2.19 | 3.00 | — |
| — | 8.10 | 9.95 | 9.03 | +0.70 | 101.9% | 144 | 101.9% | -0.30 | 2.94 | 2.52 | 3.35 | — |
| — | 7.45 | 10.45 | 8.95 | +0.68 | 101.8% | 145 | 101.8% | -0.32 | 3.23 | 3.05 | 3.40 | — |
| — | 6.55 | 9.15 | 7.85 | +0.65 | 101.8% | 146 | 101.8% | -0.35 | 3.70 | 3.50 | 3.90 | — |
| — | 6.30 | 8.00 | 7.15 | +0.62 | 101.8% | 147 | 101.8% | -0.38 | 4.10 | 3.85 | 4.35 | — |
| — | 5.75 | 8.00 | 6.88 | +0.60 | 101.7% | 148 | 101.7% | -0.40 | 4.58 | 4.30 | 4.85 | — |
| — | 5.85 | 6.35 | 6.10 | +0.57 | 101.7% | 149 | 101.7% | -0.43 | 5.05 | 4.85 | 5.25 | — |
| — | 5.40 | 5.85 | 5.62 | +0.54 | 101.6% | 150 | 101.6% | -0.46 | 5.58 | 5.35 | 5.80 | — |
| — | 4.10 | 4.75 | 4.42 | +0.47 | 101.4% | 152.5 | 101.4% | -0.53 | 6.92 | 6.40 | 7.45 | — |
| — | 3.15 | 3.70 | 3.42 | +0.40 | 101.3% | 155 | 101.3% | -0.60 | 8.50 | 7.25 | 9.75 | — |
| — | 1.83 | 3.10 | 2.46 | +0.33 | 101.1% | 157.5 | 101.1% | -0.67 | 9.80 | 8.15 | 11.45 | — |
| — | 2.00 | 2.38 | 2.19 | +0.27 | 100.9% | 160 | 100.9% | -0.73 | 11.65 | 10.00 | 13.30 | — |
| — | 0.94 | 2.09 | 1.51 | +0.21 | 100.7% | 162.5 | 100.7% | -0.79 | 13.93 | 12.60 | 15.25 | — |
| — | 1.00 | 1.18 | 1.09 | +0.17 | 100.5% | 165 | 100.5% | -0.84 | 16.40 | 15.00 | 17.80 | — |
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.