Spot 149.35
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.75 | 14.75 | 14.25 | +0.99 | 62.6% | 135 | 62.6% | -0.01 | — | — | 0.08 | — |
| — | 12.05 | 14.25 | 13.15 | +0.99 | 61.1% | 136 | 61.1% | -0.01 | — | — | 0.23 | — |
| — | 11.15 | 13.30 | 12.22 | +0.98 | 59.4% | 137 | 59.4% | -0.02 | — | — | 0.19 | — |
| — | 10.25 | 12.80 | 11.53 | +0.98 | 57.5% | 138 | 57.5% | -0.02 | — | — | 0.03 | — |
| — | 9.40 | 11.85 | 10.62 | +0.97 | 55.3% | 139 | 55.3% | -0.03 | — | — | 0.05 | — |
| — | 8.65 | 9.75 | 9.20 | +0.97 | 52.7% | 140 | 52.7% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 7.25 | 8.80 | 8.03 | +0.96 | 50.1% | 141 | 50.1% | -0.04 | — | — | 0.24 | — |
| — | 6.35 | 8.20 | 7.28 | +0.94 | 47.4% | 142 | 47.4% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 5.60 | 7.75 | 6.67 | +0.93 | 45.0% | 143 | 45.0% | -0.07 | — | — | 0.06 | — |
| — | 4.45 | 6.35 | 5.40 | +0.91 | 42.6% | 144 | 42.6% | -0.09 | 0.10 | 0.01 | 0.19 | — |
| — | 3.20 | 4.80 | 4.00 | +0.88 | 40.3% | 145 | 40.3% | -0.12 | 0.12 | 0.08 | 0.15 | — |
| — | 2.82 | 5.15 | 3.98 | +0.85 | 38.3% | 146 | 38.3% | -0.15 | 0.39 | 0.15 | 0.62 | — |
| — | 1.96 | 3.65 | 2.81 | +0.81 | 36.9% | 147 | 36.9% | -0.19 | 0.43 | 0.25 | 0.61 | — |
| — | 1.18 | 2.40 | 1.79 | +0.76 | 36.2% | 148 | 36.2% | -0.24 | 0.62 | 0.30 | 0.95 | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 0.66 | 0.98 | 0.82 | +0.65 | 36.6% | 150 | 36.6% | -0.35 | 1.56 | 1.37 | 1.75 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 0.05 | 0.09 | 0.07 | +0.34 | 46.0% | 155 | 46.0% | -0.66 | 5.78 | 4.90 | 6.65 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 0.02 | 0.03 | 0.03 | +0.15 | 61.8% | 160 | 61.8% | -0.86 | 10.62 | 9.50 | 11.75 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
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.