Spot 149.83
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.15 | 15.45 | 14.30 | +0.93 | 29.3% | 136 | 29.3% | -0.12 | 1.07 | 0.38 | 1.76 | — |
| — | 11.90 | 14.50 | 13.20 | +0.91 | 28.9% | 137 | 28.9% | -0.14 | 0.96 | 0.67 | 1.25 | — |
| — | 11.35 | 13.60 | 12.47 | +0.89 | 28.6% | 138 | 28.6% | -0.15 | — | — | 1.30 | — |
| — | 10.50 | 12.75 | 11.62 | +0.87 | 28.3% | 139 | 28.3% | -0.17 | — | — | 1.26 | — |
| — | 9.65 | 11.90 | 10.78 | +0.84 | 28.0% | 140 | 28.0% | -0.19 | 1.23 | 1.00 | 1.46 | — |
| — | 8.40 | 11.05 | 9.72 | +0.81 | 27.7% | 141 | 27.7% | -0.22 | 1.40 | 1.16 | 1.64 | — |
| — | 7.60 | 10.30 | 8.95 | +0.78 | 27.4% | 142 | 27.4% | -0.24 | 1.71 | 1.42 | 1.99 | — |
| — | 8.05 | 8.80 | 8.43 | +0.75 | 27.2% | 143 | 27.2% | -0.27 | 1.96 | 1.75 | 2.16 | — |
| — | 7.05 | 8.20 | 7.62 | +0.71 | 27.0% | 144 | 27.0% | -0.30 | 2.25 | 2.12 | 2.38 | — |
| — | 6.60 | 7.25 | 6.92 | +0.67 | 26.8% | 145 | 26.8% | -0.34 | 2.48 | 2.22 | 2.73 | — |
| — | 5.70 | 6.50 | 6.10 | +0.64 | 26.7% | 146 | 26.7% | -0.37 | 2.98 | 2.56 | 3.40 | — |
| — | 5.30 | 5.90 | 5.60 | +0.60 | 26.5% | 147 | 26.5% | -0.41 | 3.38 | 3.20 | 3.55 | — |
| — | 4.70 | 5.25 | 4.97 | +0.56 | 26.4% | 148 | 26.4% | -0.44 | 3.92 | 3.60 | 4.25 | — |
| — | 4.40 | 5.05 | 4.72 | +0.53 | 26.3% | 149 | 26.3% | -0.48 | 4.30 | 4.05 | 4.55 | — |
| — | 3.65 | 4.15 | 3.90 | +0.49 | 26.2% | 150 | 26.2% | -0.52 | 4.75 | 4.55 | 4.95 | — |
| — | 2.80 | 3.15 | 2.98 | +0.39 | 26.2% | 152.5 | 26.2% | -0.61 | 6.72 | 6.00 | 7.45 | — |
| — | 1.88 | 2.23 | 2.06 | +0.31 | 26.2% | 155 | 26.2% | -0.70 | 7.85 | 7.45 | 8.25 | — |
| — | 1.20 | 2.03 | 1.61 | +0.24 | 26.4% | 157.5 | 26.4% | -0.77 | 9.50 | 8.90 | 10.10 | — |
| — | 0.68 | 1.10 | 0.89 | +0.18 | 26.7% | 160 | 26.7% | -0.83 | 12.00 | 10.65 | 13.35 | — |
| — | 0.53 | 1.28 | 0.91 | +0.14 | 27.1% | 162.5 | 27.1% | -0.88 | 13.95 | 12.85 | 15.05 | — |
| — | — | 1.50 | — | +0.10 | 27.7% | 165 | 27.7% | -0.91 | 16.20 | 14.75 | 17.65 | — |
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.