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 | |
| — | 14.25 | 16.25 | 15.25 | +0.99 | 30.1% | 135 | 30.1% | -0.01 | — | — | 0.03 | — |
| — | 13.40 | 15.20 | 14.30 | +0.99 | 29.9% | 136 | 29.9% | -0.01 | — | — | 0.76 | — |
| — | 12.40 | 14.30 | 13.35 | +0.98 | 29.7% | 137 | 29.7% | -0.02 | — | — | 0.05 | — |
| — | 11.25 | 13.90 | 12.57 | +0.97 | 29.5% | 138 | 29.5% | -0.03 | — | — | 0.33 | — |
| — | 10.40 | 12.40 | 11.40 | +0.96 | 29.3% | 139 | 29.3% | -0.04 | — | — | 0.14 | — |
| — | 9.65 | 11.30 | 10.47 | +0.94 | 29.2% | 140 | 29.2% | -0.06 | — | — | 0.30 | — |
| — | 8.50 | 10.40 | 9.45 | +0.92 | 29.0% | 141 | 29.0% | -0.08 | — | — | 0.78 | — |
| — | 7.45 | 9.55 | 8.50 | +0.90 | 28.9% | 142 | 28.9% | -0.10 | 0.26 | 0.15 | 0.37 | — |
| — | 6.35 | 8.65 | 7.50 | +0.87 | 28.8% | 143 | 28.8% | -0.14 | 0.40 | 0.10 | 0.70 | — |
| — | 5.75 | 7.90 | 6.83 | +0.82 | 28.7% | 144 | 28.7% | -0.17 | 0.59 | 0.43 | 0.75 | — |
| — | 4.90 | 7.00 | 5.95 | +0.79 | 28.6% | 145 | 28.6% | -0.21 | 0.78 | 0.58 | 0.97 | — |
| — | 4.20 | 5.40 | 4.80 | +0.73 | 28.6% | 146 | 28.6% | -0.27 | 1.00 | 0.80 | 1.20 | — |
| — | 3.60 | 5.45 | 4.53 | +0.67 | 28.5% | 147 | 28.5% | -0.33 | 1.30 | 1.06 | 1.55 | — |
| — | 3.15 | 4.05 | 3.60 | +0.61 | 28.5% | 148 | 28.5% | -0.39 | 1.81 | 1.38 | 2.25 | — |
| — | 2.21 | 3.90 | 3.06 | +0.55 | 28.6% | 149 | 28.6% | -0.45 | 2.17 | 1.72 | 2.62 | — |
| — | 2.16 | 2.65 | 2.40 | +0.49 | 28.6% | 150 | 28.6% | -0.51 | 2.54 | 2.32 | 2.75 | — |
| — | 1.06 | 2.80 | 1.93 | +0.34 | 28.9% | 152.5 | 28.9% | -0.66 | 3.83 | 3.35 | 4.30 | — |
| — | 0.58 | 0.90 | 0.74 | +0.22 | 29.3% | 155 | 29.3% | -0.79 | 5.70 | 5.25 | 6.15 | — |
| — | 0.23 | 0.43 | 0.33 | +0.13 | 29.8% | 157.5 | 29.8% | -0.88 | 7.53 | 6.60 | 8.45 | — |
| — | 0.12 | 0.38 | 0.25 | +0.07 | 30.4% | 160 | 30.4% | -0.94 | 10.15 | 8.95 | 11.35 | — |
| — | — | 0.31 | — | +0.04 | 31.1% | 162.5 | 31.1% | -0.97 | 12.25 | 10.85 | 13.65 | — |
| — | — | 0.56 | — | +0.02 | 31.9% | 165 | 31.9% | -0.99 | 14.85 | 13.35 | 16.35 | — |
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.