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 | |
| — | 12.90 | 15.60 | 14.25 | +0.98 | 30.7% | 136 | 30.7% | -0.06 | — | — | 0.60 | — |
| — | 12.00 | 14.65 | 13.32 | +0.97 | 30.4% | 137 | 30.4% | -0.07 | 0.53 | 0.09 | 0.97 | — |
| — | 10.95 | 13.20 | 12.07 | +0.96 | 30.2% | 138 | 30.2% | -0.09 | 0.74 | 0.24 | 1.25 | — |
| — | 10.15 | 12.25 | 11.20 | +0.94 | 30.0% | 139 | 30.0% | -0.11 | 0.79 | 0.44 | 1.13 | — |
| — | 9.10 | 11.30 | 10.20 | +0.92 | 29.8% | 140 | 29.8% | -0.13 | 0.84 | 0.51 | 1.18 | — |
| — | 8.25 | 10.40 | 9.32 | +0.90 | 29.6% | 141 | 29.6% | -0.16 | 0.86 | 0.67 | 1.06 | — |
| — | 7.40 | 9.55 | 8.47 | +0.87 | 29.5% | 142 | 29.5% | -0.19 | 0.93 | 0.60 | 1.25 | — |
| — | 6.65 | 8.70 | 7.67 | +0.84 | 29.3% | 143 | 29.3% | -0.23 | 1.27 | 1.05 | 1.49 | — |
| — | 5.60 | 7.15 | 6.38 | +0.80 | 29.2% | 144 | 29.2% | -0.26 | 1.53 | 1.24 | 1.82 | — |
| — | 5.80 | 6.40 | 6.10 | +0.75 | 29.1% | 145 | 29.1% | -0.30 | 1.88 | 1.64 | 2.12 | — |
| — | 5.10 | 5.60 | 5.35 | +0.70 | 29.0% | 146 | — | — | 2.19 | 1.93 | 2.46 | — |
| — | 4.40 | 4.95 | 4.67 | — | — | 147 | — | — | 2.57 | 2.30 | 2.84 | — |
| — | 4.00 | 4.50 | 4.25 | +0.60 | 28.9% | 148 | 28.9% | -0.44 | 2.98 | 2.70 | 3.25 | — |
| — | 3.40 | 3.85 | 3.62 | +0.55 | 28.9% | 149 | 28.9% | -0.49 | 3.48 | 3.20 | 3.75 | — |
| — | 2.85 | 3.45 | 3.15 | +0.49 | 28.8% | 150 | 28.8% | -0.53 | 4.05 | 3.80 | 4.30 | — |
| — | 1.79 | 2.50 | 2.15 | +0.37 | 28.8% | 152.5 | 28.8% | -0.65 | 5.42 | 5.10 | 5.75 | — |
| — | 1.18 | 1.36 | 1.27 | +0.26 | 28.9% | 155 | 28.9% | -0.75 | 7.22 | 6.95 | 7.50 | — |
| — | 0.66 | 1.00 | 0.83 | +0.18 | 29.1% | 157.5 | 29.1% | -0.83 | 9.30 | 8.10 | 10.50 | — |
| — | 0.40 | 0.64 | 0.52 | +0.12 | 29.3% | 160 | 29.3% | -0.89 | 11.35 | 10.30 | 12.40 | — |
| — | 0.06 | 0.83 | 0.45 | +0.07 | 29.6% | 162.5 | 29.6% | -0.93 | 13.85 | 12.60 | 15.10 | — |
| — | — | 0.70 | — | +0.04 | 29.9% | 165 | 29.9% | -0.96 | 15.88 | 14.60 | 17.15 | — |
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.