Spot 148.88
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 15.25 | 13.53 | +0.90 | 28.1% | 136 | 28.1% | -0.13 | — | — | 2.54 | — |
| — | 10.60 | 14.35 | 12.47 | +0.89 | 27.8% | 137 | 27.8% | -0.14 | — | — | 2.65 | — |
| — | 9.60 | 13.45 | 11.53 | +0.87 | 27.5% | 138 | 27.5% | -0.16 | — | — | 2.91 | — |
| — | 8.75 | 12.55 | 10.65 | +0.85 | 27.2% | 139 | 27.2% | -0.18 | — | — | 2.40 | — |
| — | 8.00 | 11.85 | 9.93 | +0.82 | 27.0% | 140 | 27.0% | -0.21 | — | — | 3.30 | — |
| — | 7.10 | 11.00 | 9.05 | +0.80 | 26.7% | 141 | 26.7% | -0.23 | — | — | 3.55 | — |
| — | 6.30 | 9.95 | 8.12 | +0.77 | 26.5% | 142 | — | — | — | — | 3.80 | — |
| — | 5.55 | 9.45 | 7.50 | +0.74 | 26.3% | 143 | 26.3% | -0.29 | 2.06 | 0.08 | 4.05 | — |
| — | 4.85 | 8.75 | 6.80 | +0.70 | 26.2% | 144 | 26.2% | -0.33 | 2.34 | 1.78 | 2.90 | — |
| — | 4.30 | 8.10 | 6.20 | +0.67 | 26.1% | 145 | 26.1% | -0.36 | 3.24 | 2.18 | 4.30 | — |
| — | 5.05 | 7.45 | 6.25 | +0.63 | 26.0% | 146 | 26.0% | -0.40 | 3.10 | 1.25 | 4.95 | — |
| — | 2.98 | 6.95 | 4.96 | +0.59 | 25.9% | 147 | 25.9% | -0.43 | 3.67 | 1.80 | 5.55 | — |
| — | 2.70 | 6.40 | 4.55 | +0.55 | 25.9% | 148 | 25.9% | -0.47 | 4.33 | 2.61 | 6.05 | — |
| — | 2.15 | 5.75 | 3.95 | +0.51 | 25.9% | 149 | 25.9% | -0.51 | 4.54 | 2.64 | 6.45 | — |
| — | 3.00 | 4.95 | 3.98 | +0.47 | 25.9% | 150 | 25.9% | -0.54 | 5.00 | 3.15 | 6.85 | — |
| — | 2.12 | 2.75 | 2.44 | +0.38 | 26.1% | 152.5 | 26.1% | -0.63 | 6.62 | 4.75 | 8.50 | — |
| — | — | 3.70 | — | +0.30 | 26.5% | 155 | 26.5% | -0.71 | 8.43 | 6.55 | 10.30 | — |
| — | — | 1.61 | — | +0.24 | 27.1% | 157.5 | 27.1% | -0.78 | 10.38 | 8.45 | 12.30 | — |
| — | — | 2.89 | — | +0.18 | 27.8% | 160 | 27.8% | -0.83 | 12.55 | 10.65 | 14.45 | — |
| — | — | 1.28 | — | +0.14 | 28.6% | 162.5 | 28.6% | -0.87 | 14.85 | 13.00 | 16.70 | — |
| — | — | 2.37 | — | +0.11 | 29.4% | 165 | 29.4% | -0.90 | 17.23 | 15.35 | 19.10 | — |
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.