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 | |
| — | 18.60 | 19.90 | 19.25 | — | — | 136 | — | — | 5.72 | 5.00 | 6.45 | — |
| — | 17.80 | 19.35 | 18.57 | — | — | 137 | 69.1% | -0.35 | 6.12 | 5.40 | 6.85 | — |
| — | 17.15 | 18.75 | 17.95 | +0.64 | 69.2% | 138 | 69.2% | -0.36 | 6.55 | 6.20 | 6.90 | — |
| — | 16.55 | 18.10 | 17.32 | +0.63 | 69.2% | 139 | 69.2% | -0.38 | 6.88 | 6.40 | 7.35 | — |
| — | 16.45 | 17.50 | 16.98 | +0.61 | 69.3% | 140 | 69.3% | -0.39 | 7.35 | 7.00 | 7.70 | — |
| — | 15.45 | 16.90 | 16.18 | +0.60 | 69.3% | 141 | 69.3% | -0.40 | 7.92 | 7.40 | 8.45 | — |
| — | 14.90 | 16.35 | 15.62 | +0.59 | 69.4% | 142 | 69.4% | -0.42 | 8.38 | 7.85 | 8.90 | — |
| — | 14.35 | 15.80 | 15.07 | +0.57 | 69.4% | 143 | 69.4% | -0.43 | 8.60 | 7.80 | 9.40 | — |
| — | 13.80 | 15.25 | 14.53 | +0.56 | 69.4% | 144 | 69.4% | -0.44 | 9.05 | 8.25 | 9.85 | — |
| — | 13.30 | 14.30 | 13.80 | +0.54 | 69.5% | 145 | 69.5% | -0.46 | 9.45 | 9.00 | 9.90 | — |
| — | 13.00 | 14.20 | 13.60 | +0.53 | 69.5% | 146 | 69.5% | -0.47 | 10.03 | 9.20 | 10.85 | — |
| — | 12.35 | 13.70 | 13.03 | +0.52 | 69.6% | 147 | 69.6% | -0.48 | 10.68 | 10.00 | 11.35 | — |
| — | 11.85 | 13.20 | 12.53 | +0.51 | 69.6% | 148 | 69.6% | -0.50 | 11.07 | 10.25 | 11.90 | — |
| — | 11.35 | 12.55 | 11.95 | +0.49 | 69.7% | 149 | 69.7% | -0.51 | 11.60 | 10.75 | 12.45 | — |
| — | 10.90 | 11.95 | 11.43 | +0.48 | 69.7% | 150 | 69.7% | -0.52 | 11.88 | 11.30 | 12.45 | — |
| — | 9.85 | 11.15 | 10.50 | +0.44 | 69.8% | 152.5 | 69.8% | -0.56 | 13.43 | 12.75 | 14.10 | — |
| — | 8.85 | 9.80 | 9.32 | +0.41 | 69.9% | 155 | 69.9% | -0.59 | 14.97 | 14.20 | 15.75 | — |
| — | 8.00 | 9.30 | 8.65 | +0.38 | 69.9% | 157.5 | 69.9% | -0.62 | 16.88 | 16.20 | 17.55 | — |
| — | 7.15 | 8.00 | 7.58 | +0.35 | 70.0% | 160 | 70.0% | -0.65 | 18.23 | 17.35 | 19.10 | — |
| — | 6.45 | 7.65 | 7.05 | +0.33 | 70.0% | 162.5 | 70.0% | -0.68 | 19.98 | 19.45 | 20.50 | — |
| — | 5.70 | 6.95 | 6.33 | +0.30 | 70.1% | 165 | 70.1% | -0.70 | 21.80 | 20.85 | 22.75 | — |
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.