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 | |
| — | 14.75 | 17.40 | 16.07 | +0.92 | 29.1% | 135 | 29.1% | -0.10 | 0.78 | 0.33 | 1.22 | — |
| — | 13.60 | 15.75 | 14.68 | +0.90 | 29.0% | 136 | 29.0% | -0.12 | 0.78 | 0.35 | 1.21 | — |
| — | 12.60 | 15.00 | 13.80 | +0.89 | 28.9% | 137 | 28.9% | -0.14 | 1.01 | 0.52 | 1.50 | — |
| — | 11.70 | 14.05 | 12.88 | +0.87 | 28.7% | 138 | 28.7% | -0.16 | 0.96 | 0.55 | 1.37 | — |
| — | 10.85 | 13.25 | 12.05 | +0.85 | 28.6% | 139 | 28.6% | -0.18 | 1.07 | 0.63 | 1.52 | — |
| — | 10.15 | 12.40 | 11.28 | +0.82 | 28.5% | 140 | 28.5% | -0.20 | 1.25 | 0.74 | 1.75 | — |
| — | 9.20 | 11.45 | 10.32 | +0.80 | 28.4% | 141 | 28.4% | -0.22 | 1.51 | 1.26 | 1.77 | — |
| — | 8.40 | 10.65 | 9.53 | +0.77 | 28.3% | 142 | — | — | 1.66 | 1.26 | 2.06 | — |
| — | 7.80 | 9.80 | 8.80 | — | — | 143 | 28.2% | -0.28 | 1.98 | 1.47 | 2.49 | — |
| — | 7.00 | 8.75 | 7.88 | — | — | 144 | — | — | 2.27 | 1.93 | 2.62 | — |
| — | 6.40 | 8.10 | 7.25 | — | — | 145 | 28.0% | -0.34 | 2.69 | 2.22 | 3.15 | — |
| — | 5.75 | 7.40 | 6.58 | +0.65 | 27.9% | 146 | 27.9% | -0.37 | 3.00 | 2.75 | 3.25 | — |
| — | 5.55 | 6.80 | 6.17 | +0.61 | 27.8% | 147 | 27.8% | -0.41 | 3.40 | 3.05 | 3.75 | — |
| — | 4.40 | 6.25 | 5.33 | +0.58 | 27.8% | 148 | 27.8% | -0.44 | 4.03 | 3.65 | 4.40 | — |
| — | 4.10 | 5.70 | 4.90 | +0.54 | 27.7% | 149 | 27.7% | -0.48 | 4.58 | 4.05 | 5.10 | — |
| — | 3.95 | 5.20 | 4.58 | +0.51 | 27.6% | 150 | 27.6% | -0.51 | 4.97 | 4.70 | 5.25 | — |
| — | 2.81 | 3.40 | 3.10 | +0.42 | 27.5% | 152.5 | 27.5% | -0.60 | 6.25 | 5.75 | 6.75 | — |
| — | 2.10 | 2.74 | 2.42 | +0.34 | 27.5% | 155 | 27.5% | -0.68 | 7.83 | 6.70 | 8.95 | — |
| — | 1.47 | 1.98 | 1.73 | +0.26 | 27.6% | 157.5 | 27.6% | -0.75 | 9.97 | 9.25 | 10.70 | — |
| — | 1.06 | 1.27 | 1.17 | +0.20 | 27.7% | 160 | 27.7% | -0.81 | 11.57 | 10.50 | 12.65 | — |
| — | 0.47 | 1.73 | 1.10 | +0.15 | 27.9% | 162.5 | 27.9% | -0.86 | 13.95 | 12.65 | 15.25 | — |
| — | 0.30 | 1.22 | 0.76 | +0.11 | 28.3% | 165 | 28.3% | -0.89 | 16.15 | 14.95 | 17.35 | — |
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.