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 | |
| — | 16.90 | 18.35 | 17.62 | +0.79 | 83.8% | 135 | 83.8% | -0.21 | 2.80 | 2.55 | 3.05 | — |
| — | 15.75 | 17.60 | 16.68 | +0.78 | 83.8% | 136 | 83.8% | -0.22 | 3.20 | 3.05 | 3.35 | — |
| — | 15.35 | 16.90 | 16.12 | +0.77 | 83.9% | 137 | 83.9% | -0.24 | 3.50 | 3.35 | 3.65 | — |
| — | 14.30 | 16.20 | 15.25 | +0.75 | 84.0% | 138 | 84.0% | -0.25 | 3.85 | 3.70 | 4.00 | — |
| — | 14.10 | 15.50 | 14.80 | — | — | 139 | 84.1% | -0.27 | 4.15 | 4.00 | 4.30 | — |
| — | 13.60 | 14.50 | 14.05 | +0.72 | 84.2% | 140 | 84.2% | -0.28 | 4.53 | 4.35 | 4.70 | — |
| — | 12.75 | 13.65 | 13.20 | +0.70 | 84.3% | 141 | — | — | 4.90 | 4.75 | 5.05 | — |
| — | 11.95 | 13.60 | 12.78 | +0.69 | 84.4% | 142 | 84.4% | -0.31 | 5.28 | 5.10 | 5.45 | — |
| — | 11.45 | 12.45 | 11.95 | +0.67 | 84.5% | 143 | 84.5% | -0.33 | 5.80 | 5.55 | 6.05 | — |
| — | 11.25 | 12.45 | 11.85 | +0.65 | 84.6% | 144 | 84.6% | -0.35 | 6.15 | 5.95 | 6.35 | — |
| — | 10.60 | 11.45 | 11.03 | +0.64 | 84.7% | 145 | 84.7% | -0.37 | 6.60 | 6.40 | 6.80 | — |
| — | 10.30 | 11.30 | 10.80 | +0.62 | 84.9% | 146 | 84.9% | -0.38 | 6.85 | 6.35 | 7.35 | — |
| — | 9.35 | 10.40 | 9.88 | +0.60 | 85.0% | 147 | 85.0% | -0.40 | 7.30 | 6.80 | 7.80 | — |
| — | 8.80 | 10.30 | 9.55 | +0.58 | 85.1% | 148 | 85.1% | -0.42 | 8.05 | 7.85 | 8.25 | — |
| — | 8.60 | 9.45 | 9.03 | +0.57 | 85.3% | 149 | 85.3% | -0.43 | 8.68 | 8.35 | 9.00 | — |
| — | 8.35 | 8.85 | 8.60 | +0.55 | 85.4% | 150 | 85.4% | -0.45 | 9.12 | 8.90 | 9.35 | — |
| — | 7.35 | 7.80 | 7.58 | +0.51 | 85.8% | 152.5 | 85.8% | -0.49 | 10.57 | 10.35 | 10.80 | — |
| — | 6.40 | 6.75 | 6.58 | +0.47 | 86.1% | 155 | 86.1% | -0.54 | 12.35 | 11.90 | 12.80 | — |
| — | 5.55 | 6.40 | 5.97 | +0.43 | 86.5% | 157.5 | 86.5% | -0.58 | 13.78 | 13.10 | 14.45 | — |
| — | 4.80 | 5.10 | 4.95 | +0.39 | 86.8% | 160 | 86.8% | -0.62 | 15.60 | 15.25 | 15.95 | — |
| — | 4.15 | 4.50 | 4.33 | +0.35 | 87.2% | 162.5 | 87.2% | -0.65 | 17.18 | 16.60 | 17.75 | — |
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.