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 | |
| — | 12.85 | 15.85 | 14.35 | +1.00 | 28.3% | 136 | 28.3% | -0.01 | — | — | 0.31 | — |
| — | 11.90 | 14.80 | 13.35 | +0.99 | 27.8% | 137 | 27.8% | -0.01 | — | — | 0.10 | — |
| — | 10.85 | 13.70 | 12.28 | +0.99 | 27.4% | 138 | 27.4% | -0.02 | — | — | 0.30 | — |
| — | 9.85 | 12.85 | 11.35 | +0.98 | 26.9% | 139 | 26.9% | -0.02 | — | — | 0.15 | — |
| — | 8.90 | 11.80 | 10.35 | +0.98 | 26.5% | 140 | 26.5% | -0.03 | 0.20 | 0.05 | 0.36 | — |
| — | 7.90 | 9.95 | 8.93 | +0.97 | 26.1% | 141 | 26.1% | -0.04 | — | — | 0.62 | — |
| — | 7.20 | 9.20 | 8.20 | +0.95 | 25.7% | 142 | 25.7% | -0.06 | 0.21 | 0.11 | 0.32 | — |
| — | 6.10 | 8.40 | 7.25 | +0.92 | 25.3% | 143 | 25.3% | -0.08 | 0.26 | 0.13 | 0.39 | — |
| — | 5.15 | 7.50 | 6.33 | +0.89 | 25.0% | 144 | 25.0% | -0.11 | 0.41 | 0.32 | 0.50 | — |
| — | 4.45 | 5.80 | 5.12 | +0.85 | 24.7% | 145 | 24.7% | -0.15 | 0.57 | 0.47 | 0.68 | — |
| — | 3.85 | 5.70 | 4.78 | +0.80 | 24.5% | 146 | 24.5% | -0.20 | 0.81 | 0.68 | 0.94 | — |
| — | 3.50 | 3.90 | 3.70 | +0.74 | 24.3% | 147 | 24.3% | -0.26 | 1.11 | 0.98 | 1.24 | — |
| — | 2.83 | 3.20 | 3.02 | +0.66 | 24.1% | 148 | 24.1% | -0.33 | 1.51 | 1.28 | 1.74 | — |
| — | 2.15 | 2.54 | 2.35 | +0.59 | 24.0% | 149 | 24.0% | -0.41 | 1.96 | 1.81 | 2.10 | — |
| — | 1.66 | 2.31 | 1.99 | +0.51 | 23.9% | 150 | 23.9% | -0.49 | 2.44 | 2.29 | 2.59 | — |
| — | 0.73 | 0.90 | 0.81 | +0.32 | 23.9% | 152.5 | 23.9% | -0.68 | 4.17 | 4.00 | 4.35 | — |
| — | 0.28 | 0.39 | 0.34 | +0.17 | 24.0% | 155 | 24.0% | -0.89 | 6.15 | 5.25 | 7.05 | — |
| — | 0.09 | 0.19 | 0.14 | +0.08 | 24.4% | 157.5 | 24.4% | -0.95 | 8.78 | 7.60 | 9.95 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 24.8% | 160 | 24.8% | -0.98 | 11.00 | 9.50 | 12.50 | — |
| — | — | 0.26 | — | +0.01 | 25.4% | 162.5 | 25.4% | -0.99 | 13.53 | 12.00 | 15.05 | — |
| — | — | 0.76 | — | +0.00 | 25.9% | 165 | 25.9% | -1.00 | 15.97 | 14.50 | 17.45 | — |
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.