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 | |
| — | 13.65 | 16.65 | 15.15 | +0.98 | 30.6% | 135 | 30.6% | -0.02 | — | — | 1.50 | — |
| — | 12.70 | 15.20 | 13.95 | +0.98 | 30.2% | 136 | 30.2% | -0.02 | — | — | 2.19 | — |
| — | 11.95 | 14.75 | 13.35 | +0.97 | 29.8% | 137 | 29.8% | -0.03 | — | — | 1.55 | — |
| — | 10.10 | 13.25 | 11.68 | +0.96 | 29.4% | 138 | 29.4% | -0.04 | — | — | 1.42 | — |
| — | 9.95 | 12.35 | 11.15 | +0.94 | 29.0% | 139 | 29.0% | -0.06 | — | — | 0.90 | — |
| — | 9.20 | 11.10 | 10.15 | +0.93 | 28.7% | 140 | 28.7% | -0.07 | — | — | 0.25 | — |
| — | 8.00 | 10.20 | 9.10 | +0.91 | 28.3% | 141 | 28.3% | -0.09 | — | — | 1.16 | — |
| — | 7.25 | 9.25 | 8.25 | +0.88 | 28.0% | 142 | 28.0% | -0.12 | 0.84 | 0.14 | 1.54 | — |
| — | 5.85 | 8.40 | 7.12 | +0.85 | 27.7% | 143 | 27.7% | -0.15 | — | — | 1.85 | — |
| — | 5.55 | 7.60 | 6.58 | +0.82 | 27.4% | 144 | 27.4% | -0.18 | — | — | 2.27 | — |
| — | 4.10 | 6.70 | 5.40 | +0.78 | 27.1% | 145 | 27.1% | -0.22 | 0.64 | 0.20 | 1.07 | — |
| — | 3.30 | 5.95 | 4.62 | +0.74 | 26.8% | 146 | 26.8% | -0.26 | — | — | 2.07 | — |
| — | 2.87 | 5.15 | 4.01 | +0.69 | 26.5% | 147 | 26.5% | -0.31 | 0.72 | 0.06 | 1.38 | — |
| — | 2.15 | 4.45 | 3.30 | +0.63 | 26.3% | 148 | 26.3% | -0.37 | 1.74 | 0.22 | 3.25 | — |
| — | 1.33 | 3.95 | 2.64 | +0.58 | 26.1% | 149 | 26.1% | -0.43 | 1.84 | 0.08 | 3.60 | — |
| — | 1.46 | 3.00 | 2.23 | +0.51 | 26.0% | 150 | 26.0% | -0.49 | 2.92 | 2.25 | 3.60 | — |
| — | — | 1.50 | — | +0.36 | 26.1% | 152.5 | 26.1% | -0.64 | 4.03 | 2.76 | 5.30 | — |
| — | 0.30 | 0.75 | 0.53 | +0.24 | 26.5% | 155 | 26.5% | -0.76 | 6.03 | 4.75 | 7.30 | — |
| — | — | 1.14 | — | +0.15 | 27.1% | 157.5 | 27.1% | -0.86 | 8.18 | 6.90 | 9.45 | — |
| — | 0.16 | 0.20 | 0.18 | +0.09 | 28.0% | 160 | 28.0% | -0.92 | 10.43 | 9.10 | 11.75 | — |
| — | — | 0.19 | — | +0.06 | 29.1% | 162.5 | 29.1% | -0.95 | 13.07 | 11.55 | 14.60 | — |
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.