Spot 149.10
· 56 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 16.55 | 15.60 | +0.85 | 58.6% | 135 | 58.6% | -0.16 | 1.30 | 1.27 | 1.33 | — |
| — | 14.05 | 15.10 | 14.57 | +0.84 | 58.1% | 136 | 58.1% | -0.17 | 1.49 | 1.44 | 1.54 | — |
| — | 13.10 | 15.05 | 14.07 | +0.82 | 57.7% | 137 | 57.7% | -0.19 | 1.64 | 1.60 | 1.68 | — |
| — | 12.05 | 13.40 | 12.72 | +0.80 | 57.2% | 138 | 57.2% | -0.21 | 1.82 | 1.76 | 1.88 | — |
| — | 11.70 | 13.05 | 12.38 | +0.78 | 56.8% | 139 | — | — | 2.06 | 2.02 | 2.10 | — |
| — | 10.95 | 12.20 | 11.57 | — | — | 140 | — | — | 2.29 | 2.25 | 2.34 | — |
| — | 10.20 | 11.10 | 10.65 | — | — | 141 | — | — | 2.56 | 2.52 | 2.61 | — |
| — | 9.55 | 11.00 | 10.28 | — | — | 142 | — | — | 2.93 | 2.81 | 3.05 | — |
| — | 9.15 | 9.70 | 9.43 | — | — | 143 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 8.50 | 9.00 | 8.75 | — | — | 144 | — | — | 3.58 | 3.45 | 3.70 | — |
| — | 7.85 | 8.35 | 8.10 | — | — | 145 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 7.20 | 7.75 | 7.47 | — | — | 146 | — | — | 4.30 | 4.20 | 4.40 | — |
| — | 6.65 | 7.15 | 6.90 | — | — | 147 | — | — | 4.72 | 4.60 | 4.85 | — |
| — | 6.10 | 6.60 | 6.35 | — | — | 148 | — | — | 5.10 | 4.95 | 5.25 | — |
| — | 5.60 | 5.90 | 5.75 | +0.52 | 55.0% | 149 | — | — | 5.70 | 5.50 | 5.90 | — |
| — | 5.15 | 5.40 | 5.28 | +0.50 | 54.0% | 150 | 54.0% | -0.51 | 6.22 | 6.05 | 6.40 | — |
| — | 4.05 | 4.30 | 4.17 | +0.43 | 53.7% | 152.5 | 53.7% | -0.58 | 7.60 | 7.35 | 7.85 | — |
| — | 3.15 | 3.45 | 3.30 | +0.36 | 53.7% | 155 | 53.7% | -0.65 | 9.20 | 8.95 | 9.45 | — |
| — | 2.48 | 2.63 | 2.56 | +0.30 | 53.8% | 157.5 | 53.8% | -0.71 | 10.85 | 10.65 | 11.05 | — |
| — | 1.91 | 2.00 | 1.96 | +0.25 | 54.0% | 160 | 54.0% | -0.76 | 12.90 | 12.65 | 13.15 | — |
| — | 1.44 | 1.56 | 1.50 | +0.20 | 54.4% | 162.5 | 54.4% | -0.81 | 14.78 | 14.50 | 15.05 | — |
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.