Spot 149.63
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.90 | 15.00 | 14.45 | +1.00 | 49.6% | 135 | 49.6% | -0.00 | — | — | 0.03 | — |
| — | 13.40 | 14.55 | 13.97 | +1.00 | 48.5% | 136 | 48.5% | -0.00 | — | — | 0.55 | — |
| — | 12.25 | 13.55 | 12.90 | +1.00 | 47.4% | 137 | 47.4% | -0.00 | — | — | 0.15 | — |
| — | 11.35 | 12.10 | 11.72 | +1.00 | 46.5% | 138 | 46.5% | -0.00 | — | — | 0.11 | — |
| — | 10.20 | 12.15 | 11.18 | +1.00 | 45.5% | 139 | 45.5% | -0.00 | — | — | 0.34 | — |
| — | 9.40 | 10.95 | 10.18 | +1.00 | 44.6% | 140 | 44.6% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 10.20 | 9.20 | +1.00 | 43.6% | 141 | 43.6% | -0.00 | — | — | 0.23 | — |
| — | 6.80 | 9.15 | 7.97 | +0.99 | 42.5% | 142 | 42.5% | -0.01 | — | — | 0.01 | — |
| — | 6.05 | 8.15 | 7.10 | +0.98 | 41.1% | 143 | 41.1% | -0.02 | — | — | 0.10 | — |
| — | 5.40 | 7.20 | 6.30 | +0.97 | 39.6% | 144 | 39.6% | -0.03 | — | — | 0.11 | — |
| — | 4.15 | 6.30 | 5.22 | +0.95 | 37.8% | 145 | 37.8% | -0.06 | 0.06 | 0.02 | 0.10 | — |
| — | 3.50 | 5.05 | 4.28 | +0.91 | 36.0% | 146 | 36.0% | -0.10 | — | — | 0.21 | — |
| — | 2.40 | 4.45 | 3.42 | +0.84 | 34.2% | 147 | 34.2% | -0.16 | 0.24 | 0.11 | 0.38 | — |
| — | 1.80 | 3.60 | 2.70 | +0.74 | 32.8% | 148 | 32.8% | -0.26 | 0.41 | 0.29 | 0.52 | — |
| — | 1.18 | 1.65 | 1.42 | +0.61 | 31.8% | 149 | 31.8% | -0.41 | 0.48 | 0.18 | 0.78 | — |
| — | 0.71 | 1.03 | 0.87 | +0.43 | 31.4% | 150 | 31.4% | -0.57 | 1.09 | 0.93 | 1.25 | — |
| — | 0.10 | 0.19 | 0.14 | +0.13 | 32.4% | 152.5 | 32.4% | -0.87 | 2.96 | 2.67 | 3.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 35.7% | 155 | 35.7% | -0.97 | 5.38 | 4.60 | 6.15 | — |
| — | — | 0.04 | — | +0.01 | 38.9% | 157.5 | 38.9% | -1.00 | 8.12 | 7.30 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 41.2% | 160 | 41.2% | -1.00 | 9.57 | 8.35 | 10.80 | — |
| — | — | 0.24 | — | +0.00 | 42.6% | 162.5 | 42.6% | -1.00 | 12.38 | 10.85 | 13.90 | — |
| — | — | 0.04 | — | +0.00 | 44.2% | 165 | 44.2% | -1.00 | 14.80 | 13.35 | 16.25 | — |
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.