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 | |
| — | 14.10 | 16.40 | 15.25 | +0.91 | 30.3% | 135 | 30.3% | -0.11 | — | — | 2.78 | — |
| — | 13.15 | 15.50 | 14.32 | +0.90 | 29.9% | 136 | 29.9% | -0.13 | — | — | 2.89 | — |
| — | 11.65 | 15.20 | 13.43 | +0.88 | 29.5% | 137 | 29.5% | -0.15 | — | — | 3.05 | — |
| — | 11.30 | 13.75 | 12.53 | +0.86 | 29.1% | 138 | 29.1% | -0.16 | — | — | 3.15 | — |
| — | 10.50 | 12.85 | 11.68 | +0.84 | 28.7% | 139 | 28.7% | -0.18 | 1.08 | 0.07 | 2.10 | — |
| — | 9.70 | 12.05 | 10.88 | +0.82 | 28.4% | 140 | 28.4% | -0.20 | 1.72 | 0.08 | 3.35 | — |
| — | 8.35 | 11.20 | 9.78 | +0.80 | 28.0% | 141 | 28.0% | -0.23 | 1.86 | 0.27 | 3.45 | — |
| — | 8.05 | 11.05 | 9.55 | +0.77 | 27.7% | 142 | 27.7% | -0.25 | 2.02 | 0.49 | 3.55 | — |
| — | 6.80 | 9.65 | 8.22 | +0.74 | 27.5% | 143 | 27.5% | -0.28 | 2.19 | 0.73 | 3.65 | — |
| — | 6.05 | 8.90 | 7.47 | +0.71 | 27.2% | 144 | 27.2% | -0.31 | 2.40 | 1.00 | 3.80 | — |
| — | 5.35 | 8.20 | 6.78 | +0.68 | 27.0% | 145 | 27.0% | -0.34 | 2.60 | 1.25 | 3.95 | — |
| — | 4.90 | 7.55 | 6.22 | +0.65 | 26.8% | 146 | 26.8% | -0.37 | 2.93 | 1.56 | 4.30 | — |
| — | 4.75 | 7.15 | 5.95 | +0.61 | 26.7% | 147 | 26.7% | -0.41 | 3.29 | 1.94 | 4.65 | — |
| — | 3.70 | 6.40 | 5.05 | +0.57 | 26.6% | 148 | 26.6% | -0.44 | 3.64 | 2.33 | 4.95 | — |
| — | 4.05 | 5.80 | 4.92 | +0.54 | 26.4% | 149 | 26.4% | -0.47 | 4.24 | 2.97 | 5.50 | — |
| — | 2.57 | 5.40 | 3.98 | +0.50 | 26.4% | 150 | 26.4% | -0.51 | 4.60 | 3.30 | 5.90 | — |
| — | 1.44 | 4.45 | 2.94 | +0.42 | 26.3% | 152.5 | 26.3% | -0.60 | 6.22 | 4.80 | 7.65 | — |
| — | 0.65 | 3.10 | 1.88 | +0.33 | 26.4% | 155 | 26.4% | -0.68 | 8.50 | 7.45 | 9.55 | — |
| — | 0.09 | 2.93 | 1.51 | +0.26 | 26.6% | 157.5 | 26.6% | -0.75 | 9.85 | 8.45 | 11.25 | — |
| — | — | 1.81 | — | +0.21 | 27.0% | 160 | 27.0% | -0.81 | 11.97 | 10.50 | 13.45 | — |
| — | — | 2.74 | — | +0.16 | 27.5% | 162.5 | 27.5% | -0.85 | 14.15 | 13.00 | 15.30 | — |
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.