Spot 149.09
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.20 | 21.20 | 20.20 | +0.75 | 65.9% | 135 | 65.9% | -0.25 | 4.95 | 4.60 | 5.30 | — |
| — | 17.95 | 20.45 | 19.20 | +0.73 | 65.9% | 136 | 65.9% | -0.27 | 5.28 | 4.85 | 5.70 | — |
| — | 17.75 | 19.70 | 18.73 | +0.72 | 65.9% | 137 | 65.9% | -0.28 | 5.75 | 5.05 | 6.45 | — |
| — | 17.10 | 19.25 | 18.18 | +0.71 | 66.0% | 138 | 66.0% | -0.29 | 5.85 | 5.25 | 6.45 | — |
| — | 16.40 | 18.65 | 17.52 | +0.70 | 66.0% | 139 | 66.0% | -0.30 | 6.42 | 6.00 | 6.85 | — |
| — | 15.20 | 18.00 | 16.60 | +0.69 | 66.0% | 140 | 66.0% | -0.31 | 6.97 | 6.55 | 7.40 | — |
| — | 15.40 | 17.40 | 16.40 | +0.67 | 66.1% | 141 | 66.1% | -0.33 | 7.05 | 6.40 | 7.70 | — |
| — | 14.95 | 16.85 | 15.90 | +0.66 | 66.1% | 142 | 66.1% | -0.34 | 7.45 | 6.75 | 8.15 | — |
| — | 14.10 | 16.00 | 15.05 | +0.65 | 66.2% | 143 | 66.2% | -0.35 | 7.97 | 7.20 | 8.75 | — |
| — | 13.90 | 15.75 | 14.82 | +0.64 | 66.2% | 144 | 66.2% | -0.37 | 8.38 | 7.55 | 9.20 | — |
| — | 13.15 | 15.10 | 14.12 | +0.62 | 66.3% | 145 | 66.3% | -0.38 | 8.75 | 8.05 | 9.45 | — |
| — | 12.80 | 14.70 | 13.75 | +0.61 | 66.3% | 146 | 66.3% | -0.39 | 9.40 | 8.75 | 10.05 | — |
| — | 12.35 | 14.20 | 13.28 | +0.60 | 66.4% | 147 | 66.4% | -0.40 | 9.85 | 9.00 | 10.70 | — |
| — | 11.90 | 13.70 | 12.80 | +0.59 | 66.5% | 148 | 66.5% | -0.42 | 10.43 | 9.50 | 11.35 | — |
| — | 11.25 | 13.25 | 12.25 | +0.57 | 66.5% | 149 | 66.5% | -0.43 | 11.03 | 10.15 | 11.90 | — |
| — | 10.95 | 12.30 | 11.62 | +0.56 | 66.6% | 150 | 66.6% | -0.44 | 11.50 | 10.55 | 12.45 | — |
| — | 10.05 | 11.65 | 10.85 | +0.53 | 66.8% | 152.5 | 66.8% | -0.48 | 12.97 | 12.00 | 13.95 | — |
| — | 9.05 | 10.75 | 9.90 | +0.49 | 66.9% | 155 | 66.9% | -0.51 | 14.55 | 13.60 | 15.50 | — |
| — | 8.25 | 9.70 | 8.97 | +0.46 | 67.1% | 157.5 | 67.1% | -0.54 | 16.00 | 15.05 | 16.95 | — |
| — | 7.50 | 8.10 | 7.80 | +0.43 | 67.3% | 160 | 67.3% | -0.57 | 17.75 | 16.65 | 18.85 | — |
| — | 7.00 | 8.20 | 7.60 | +0.40 | 67.5% | 162.5 | 67.5% | -0.60 | 19.60 | 18.75 | 20.45 | — |
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.