Spot 149.57
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 16.55 | 15.07 | +1.00 | 61.8% | 135 | 61.8% | -0.00 | — | — | 0.65 | — |
| — | 12.75 | 14.75 | 13.75 | +1.00 | 58.7% | 136 | 58.7% | -0.00 | — | — | 1.08 | — |
| — | 11.45 | 14.00 | 12.72 | +1.00 | 55.7% | 137 | 55.7% | -0.00 | — | — | 0.04 | — |
| — | 10.55 | 13.55 | 12.05 | +0.99 | 52.9% | 138 | 52.9% | -0.01 | — | — | 0.73 | — |
| — | 9.65 | 12.55 | 11.10 | +0.99 | 50.3% | 139 | 50.3% | -0.01 | — | — | 0.05 | — |
| — | 8.15 | 10.80 | 9.47 | +0.99 | 48.0% | 140 | 48.0% | -0.01 | — | — | 0.08 | — |
| — | 7.35 | 9.80 | 8.57 | +0.98 | 45.8% | 141 | 45.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 6.45 | 9.55 | 8.00 | +0.96 | 43.9% | 142 | 43.9% | -0.04 | — | — | 0.15 | — |
| — | 5.10 | 8.60 | 6.85 | +0.94 | 42.0% | 143 | 42.0% | -0.05 | — | — | 0.24 | — |
| — | 4.40 | 7.65 | 6.03 | +0.92 | 40.0% | 144 | 40.0% | -0.08 | — | — | 0.42 | — |
| — | 3.45 | 5.95 | 4.70 | +0.88 | 38.2% | 145 | 38.2% | -0.12 | — | — | 0.59 | — |
| — | 2.90 | 5.85 | 4.38 | +0.82 | 36.6% | 146 | 36.6% | -0.18 | 0.56 | 0.20 | 0.91 | — |
| — | 2.40 | 3.80 | 3.10 | +0.76 | 35.2% | 147 | 35.2% | -0.24 | — | — | 1.14 | — |
| — | 1.43 | 3.70 | 2.56 | +0.68 | 34.0% | 148 | 34.0% | -0.32 | — | — | 1.25 | — |
| — | 0.30 | 3.45 | 1.88 | +0.60 | 33.3% | 149 | 33.3% | -0.41 | 1.45 | 0.13 | 2.76 | — |
| — | 0.86 | 1.50 | 1.18 | +0.50 | 32.8% | 150 | 32.8% | -0.51 | 1.62 | 0.70 | 2.55 | — |
| — | 0.33 | 0.50 | 0.41 | +0.28 | 32.2% | 152.5 | 32.2% | -0.73 | 3.23 | 2.11 | 4.35 | — |
| — | 0.06 | 0.25 | 0.15 | +0.12 | 31.4% | 155 | 31.4% | -0.88 | 5.58 | 4.35 | 6.80 | — |
| — | — | 0.28 | — | +0.05 | 31.0% | 157.5 | 31.0% | -0.96 | 7.90 | 6.05 | 9.75 | — |
| — | — | 0.18 | — | +0.02 | 31.3% | 160 | 31.3% | -0.99 | 10.62 | 9.00 | 12.25 | — |
| — | — | 0.04 | — | +0.01 | 32.2% | 162.5 | 32.2% | -1.00 | 12.88 | 11.05 | 14.70 | — |
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.