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 | |
| — | 13.60 | 15.65 | 14.62 | +0.98 | 34.8% | 135 | 34.8% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 12.65 | 14.65 | 13.65 | +0.97 | 34.4% | 136 | 34.4% | -0.03 | — | — | 0.32 | — |
| — | 11.50 | 14.00 | 12.75 | +0.97 | 34.0% | 137 | 34.0% | -0.03 | — | — | 0.17 | — |
| — | 10.65 | 11.90 | 11.28 | +0.96 | 33.6% | 138 | 33.6% | -0.04 | 0.24 | 0.07 | 0.41 | — |
| — | 9.75 | 11.85 | 10.80 | — | — | 139 | 33.3% | -0.06 | 0.25 | 0.08 | 0.42 | — |
| — | 8.95 | 9.90 | 9.43 | +0.93 | 33.1% | 140 | 33.1% | -0.07 | 0.29 | 0.21 | 0.38 | — |
| — | 7.70 | 9.40 | 8.55 | +0.91 | 32.9% | 141 | 32.9% | -0.09 | 0.55 | 0.27 | 0.83 | — |
| — | 7.15 | 8.20 | 7.67 | — | — | 142 | 32.7% | -0.11 | 0.75 | 0.47 | 1.03 | — |
| — | 6.25 | 7.75 | 7.00 | +0.86 | 32.6% | 143 | 32.6% | -0.14 | 0.74 | 0.51 | 0.97 | — |
| — | 5.15 | 7.05 | 6.10 | +0.83 | 32.5% | 144 | 32.5% | -0.17 | 0.93 | 0.68 | 1.18 | — |
| — | 5.05 | 6.00 | 5.53 | +0.80 | 32.5% | 145 | 32.5% | -0.20 | 1.09 | 1.00 | 1.18 | — |
| — | 4.20 | 5.25 | 4.72 | +0.77 | 32.5% | 146 | 32.5% | -0.23 | 1.48 | 1.25 | 1.71 | — |
| — | 3.20 | 4.45 | 3.83 | +0.74 | 32.6% | 147 | 32.6% | -0.27 | 1.78 | 1.62 | 1.95 | — |
| — | 2.65 | 3.85 | 3.25 | +0.70 | 32.6% | 148 | 32.6% | -0.30 | 2.19 | 2.00 | 2.38 | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 2.09 | 2.70 | 2.40 | +0.62 | 32.9% | 150 | 32.9% | -0.38 | 3.25 | 3.00 | 3.50 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 0.92 | 1.05 | 0.98 | +0.40 | 34.1% | 155 | 34.1% | -0.60 | 6.55 | 5.80 | 7.30 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 0.29 | 0.42 | 0.35 | +0.22 | 36.3% | 160 | 36.3% | -0.78 | 10.80 | 9.75 | 11.85 | — |
| — | — | — | — | — | — | 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.