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 | |
| — | 14.55 | 18.40 | 16.48 | +0.79 | 45.4% | 137 | 45.4% | -0.21 | 3.27 | 1.65 | 4.90 | — |
| — | 14.20 | 17.65 | 15.93 | +0.78 | 45.3% | 138 | 45.3% | -0.22 | 3.17 | 1.73 | 4.60 | — |
| — | 13.05 | 16.45 | 14.75 | +0.76 | 45.2% | 139 | 45.2% | -0.24 | 3.44 | 1.44 | 5.45 | — |
| — | 12.80 | 16.25 | 14.53 | +0.74 | 45.1% | 140 | 45.1% | -0.26 | 3.77 | 2.34 | 5.20 | — |
| — | 12.10 | 15.60 | 13.85 | +0.72 | 45.0% | 141 | 45.0% | -0.28 | 4.30 | 2.61 | 6.00 | — |
| — | 11.45 | 14.40 | 12.93 | +0.71 | 44.9% | 142 | 44.9% | -0.29 | 4.42 | 2.93 | 5.90 | — |
| — | 10.80 | 14.30 | 12.55 | +0.69 | 44.8% | 143 | 44.8% | -0.31 | 4.75 | 3.25 | 6.25 | — |
| — | 10.20 | 13.70 | 11.95 | +0.67 | 44.7% | 144 | 44.7% | -0.33 | 5.10 | 3.15 | 7.05 | — |
| — | 9.60 | 13.10 | 11.35 | +0.65 | 44.6% | 145 | 44.6% | -0.35 | 5.42 | 4.05 | 6.80 | — |
| — | 9.00 | 12.50 | 10.75 | +0.63 | 44.5% | 146 | 44.5% | -0.37 | 5.53 | 4.50 | 6.55 | — |
| — | 8.50 | 11.45 | 9.97 | +0.61 | 44.4% | 147 | 44.4% | -0.39 | 6.40 | 4.90 | 7.90 | — |
| — | 8.05 | 11.40 | 9.72 | +0.59 | 44.3% | 148 | 44.3% | -0.41 | 7.00 | 5.65 | 8.35 | — |
| — | 7.00 | 10.15 | 8.57 | +0.57 | 44.2% | 149 | 44.2% | -0.43 | 7.42 | 6.00 | 8.85 | — |
| — | 7.00 | 9.85 | 8.43 | — | — | 150 | — | — | 8.15 | 6.60 | 9.70 | — |
| — | 5.10 | 9.10 | 7.10 | — | — | 152.5 | 43.9% | -0.51 | 9.32 | 7.55 | 11.10 | — |
| — | 4.50 | 7.55 | 6.03 | +0.45 | 43.7% | 155 | 43.7% | -0.56 | 10.65 | 9.20 | 12.10 | — |
| — | 3.50 | 5.45 | 4.47 | +0.40 | 43.5% | 157.5 | 43.5% | -0.61 | 11.85 | 10.10 | 13.60 | — |
| — | 2.82 | 5.75 | 4.29 | +0.35 | 43.3% | 160 | 43.3% | -0.66 | 13.88 | 12.50 | 15.25 | — |
| — | 1.41 | 5.45 | 3.43 | +0.30 | 43.0% | 162.5 | 43.0% | -0.71 | 15.30 | 13.55 | 17.05 | — |
| — | 1.31 | 4.80 | 3.06 | +0.26 | 42.9% | 165 | 42.9% | -0.75 | 17.18 | 15.40 | 18.95 | — |
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.