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 | |
| — | 14.00 | 16.35 | 15.18 | +0.95 | 58.0% | 135 | 58.0% | -0.05 | 0.15 | 0.13 | 0.18 | — |
| — | 12.55 | 14.15 | 13.35 | +0.93 | 57.1% | 136 | 57.1% | -0.07 | 0.21 | 0.18 | 0.25 | — |
| — | 12.25 | 13.20 | 12.72 | +0.92 | 56.3% | 137 | 56.3% | -0.08 | 0.29 | 0.25 | 0.33 | — |
| — | 11.05 | 12.30 | 11.68 | +0.91 | 55.6% | 138 | 55.6% | -0.09 | 0.35 | 0.33 | 0.38 | — |
| — | 10.50 | 11.35 | 10.93 | +0.89 | 55.1% | 139 | 55.1% | -0.11 | 0.44 | 0.40 | 0.48 | — |
| — | 9.60 | 10.50 | 10.05 | +0.86 | 54.7% | 140 | 54.7% | -0.14 | 0.57 | 0.55 | 0.60 | — |
| — | 8.70 | 9.60 | 9.15 | +0.85 | 54.4% | 141 | 54.4% | -0.15 | 0.71 | 0.66 | 0.76 | — |
| — | 7.50 | 8.75 | 8.12 | +0.82 | 54.3% | 142 | 54.3% | -0.18 | 0.90 | 0.85 | 0.94 | — |
| — | 7.20 | 7.55 | 7.38 | +0.80 | 54.2% | 143 | 54.2% | -0.20 | 1.11 | 1.07 | 1.15 | — |
| — | 6.45 | 6.80 | 6.62 | +0.77 | 54.2% | 144 | 54.2% | -0.23 | 1.36 | 1.31 | 1.42 | — |
| — | 5.75 | 6.10 | 5.92 | +0.74 | 54.3% | 145 | 54.3% | -0.26 | 1.66 | 1.61 | 1.70 | — |
| — | 5.05 | 5.40 | 5.22 | +0.69 | 54.4% | 146 | 54.4% | -0.31 | 2.01 | 1.94 | 2.08 | — |
| — | 4.50 | 4.85 | 4.67 | +0.66 | 54.6% | 147 | 54.6% | -0.34 | 2.40 | 2.33 | 2.48 | — |
| — | 3.95 | 4.25 | 4.10 | +0.62 | 54.8% | 148 | 54.8% | -0.38 | 2.85 | 2.77 | 2.92 | — |
| — | 3.45 | 3.70 | 3.58 | +0.58 | 55.1% | 149 | 55.1% | -0.42 | 3.33 | 3.20 | 3.45 | — |
| — | 3.00 | 3.25 | 3.12 | +0.55 | 55.6% | 150 | 55.6% | -0.45 | 3.88 | 3.75 | 4.00 | — |
| — | 2.10 | 2.22 | 2.16 | +0.44 | 56.7% | 152.5 | 56.7% | -0.55 | 5.38 | 5.20 | 5.55 | — |
| — | 1.41 | 1.50 | 1.46 | +0.35 | 57.6% | 155 | 57.6% | -0.65 | 7.20 | 7.00 | 7.40 | — |
| — | 0.93 | 1.01 | 0.97 | +0.28 | 58.5% | 157.5 | 58.5% | -0.73 | 9.40 | 8.90 | 9.90 | — |
| — | 0.60 | 0.65 | 0.62 | +0.21 | 59.5% | 160 | 59.5% | -0.79 | 11.28 | 10.90 | 11.65 | — |
| — | 0.39 | 0.44 | 0.41 | +0.16 | 60.7% | 162.5 | 60.7% | -0.85 | 13.43 | 12.90 | 13.95 | — |
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.