Spot 148.75
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.25 | 14.95 | 14.10 | +0.77 | 56.3% | 136 | 56.3% | -0.23 | 0.91 | 0.76 | 1.06 | — |
| — | 11.55 | 14.65 | 13.10 | +0.74 | 56.0% | 137 | 56.0% | -0.26 | 1.22 | 1.10 | 1.34 | — |
| — | 11.60 | 12.75 | 12.18 | +0.72 | 55.8% | 138 | 55.8% | -0.28 | 1.40 | 1.27 | 1.53 | — |
| — | 10.60 | 13.05 | 11.82 | +0.69 | 55.7% | 139 | 55.7% | -0.31 | 1.50 | 1.30 | 1.70 | — |
| — | 10.50 | 11.30 | 10.90 | +0.66 | 55.6% | 140 | 55.6% | -0.34 | 1.78 | 1.73 | 1.84 | — |
| — | 9.80 | 10.55 | 10.18 | +0.63 | 55.5% | 141 | 55.5% | -0.37 | 2.00 | 1.76 | 2.23 | — |
| — | 9.10 | 9.85 | 9.47 | +0.61 | 55.4% | 142 | 55.4% | -0.40 | 2.25 | 2.08 | 2.43 | — |
| — | 8.45 | 8.85 | 8.65 | +0.58 | 55.4% | 143 | 55.4% | -0.43 | 2.68 | 2.59 | 2.77 | — |
| — | 7.85 | 8.15 | 8.00 | +0.55 | 55.5% | 144 | 55.5% | -0.46 | 3.00 | 2.86 | 3.15 | — |
| — | 7.20 | 7.60 | 7.40 | +0.52 | 55.5% | 145 | 55.5% | -0.49 | 3.42 | 3.35 | 3.50 | — |
| — | 6.65 | 6.95 | 6.80 | +0.49 | 55.6% | 146 | 55.6% | -0.52 | 3.67 | 3.45 | 3.90 | — |
| — | 6.15 | 6.40 | 6.28 | +0.46 | 55.7% | 147 | 55.7% | -0.54 | 4.22 | 4.10 | 4.35 | — |
| — | 5.60 | 5.90 | 5.75 | +0.43 | 55.8% | 148 | 55.8% | -0.57 | 4.60 | 4.30 | 4.90 | — |
| — | 5.10 | 5.40 | 5.25 | +0.40 | 55.9% | 149 | 55.9% | -0.60 | 5.25 | 5.10 | 5.40 | — |
| — | 4.70 | 4.90 | 4.80 | +0.37 | 56.0% | 150 | 56.0% | -0.63 | 5.78 | 5.65 | 5.90 | — |
| — | 3.65 | 3.85 | 3.75 | +0.31 | 56.3% | 152.5 | 56.3% | -0.69 | 7.25 | 7.10 | 7.40 | — |
| — | 2.82 | 3.00 | 2.91 | +0.25 | 56.7% | 155 | 56.7% | -0.75 | 8.93 | 8.75 | 9.10 | — |
| — | 2.19 | 2.32 | 2.25 | +0.20 | 57.1% | 157.5 | 57.1% | -0.80 | 10.60 | 10.10 | 11.10 | — |
| — | 1.67 | 1.80 | 1.74 | — | — | 160 | — | — | 12.60 | 12.05 | 13.15 | — |
| — | 1.27 | 1.36 | 1.31 | +0.13 | 58.4% | 162.5 | — | — | 14.80 | 13.90 | 15.70 | — |
| — | 0.92 | 1.03 | 0.97 | +0.10 | 59.2% | 165 | — | — | 16.95 | 16.20 | 17.70 | — |
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.