Spot 149.27
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.85 | 16.40 | 15.12 | +0.95 | 46.7% | 135 | 46.7% | -0.05 | 0.27 | 0.10 | 0.44 | — |
| — | 12.40 | 14.65 | 13.53 | +0.93 | 46.3% | 136 | 46.3% | -0.07 | 0.30 | 0.01 | 0.59 | — |
| — | 11.10 | 13.70 | 12.40 | +0.92 | 45.9% | 137 | 45.9% | -0.08 | 0.26 | 0.02 | 0.50 | — |
| — | 10.20 | 12.85 | 11.53 | — | — | 138 | — | — | 0.49 | 0.40 | 0.59 | — |
| — | 9.30 | 12.60 | 10.95 | — | — | 139 | — | — | 0.53 | 0.27 | 0.78 | — |
| — | 8.45 | 10.25 | 9.35 | — | — | 140 | — | — | 0.62 | 0.49 | 0.76 | — |
| — | 7.95 | 10.20 | 9.07 | +0.83 | 44.5% | 141 | 44.5% | -0.17 | 0.78 | 0.60 | 0.96 | — |
| — | 7.45 | 9.35 | 8.40 | +0.80 | 44.2% | 142 | 44.2% | -0.19 | 0.89 | 0.65 | 1.12 | — |
| — | 6.85 | 7.95 | 7.40 | +0.77 | 43.9% | 143 | 43.9% | -0.23 | 1.19 | 0.79 | 1.58 | — |
| — | 6.10 | 7.25 | 6.67 | +0.74 | 43.6% | 144 | 43.6% | -0.26 | 1.41 | 1.03 | 1.79 | — |
| — | 5.40 | 6.55 | 5.97 | +0.70 | 43.4% | 145 | 43.4% | -0.30 | 1.73 | 1.60 | 1.86 | — |
| — | 4.95 | 5.80 | 5.38 | +0.66 | 43.1% | 146 | 43.1% | -0.34 | 2.04 | 1.72 | 2.36 | — |
| — | 4.20 | 5.15 | 4.67 | +0.62 | 43.0% | 147 | 43.0% | -0.38 | 2.44 | 1.99 | 2.88 | — |
| — | 3.65 | 4.50 | 4.08 | +0.57 | 42.8% | 148 | 42.8% | -0.43 | 2.88 | 2.41 | 3.35 | — |
| — | 3.15 | 4.00 | 3.58 | +0.53 | 42.6% | 149 | 42.6% | -0.47 | 3.34 | 2.88 | 3.80 | — |
| — | 2.97 | 3.30 | 3.13 | +0.48 | 42.5% | 150 | 42.5% | -0.52 | 3.90 | 3.45 | 4.35 | — |
| — | 2.03 | 2.29 | 2.16 | +0.37 | 42.4% | 152.5 | 42.4% | -0.63 | 5.38 | 4.80 | 5.95 | — |
| — | 1.31 | 1.48 | 1.40 | +0.27 | 42.5% | 155 | 42.5% | -0.73 | 7.15 | 6.45 | 7.85 | — |
| — | 0.81 | 1.03 | 0.92 | +0.19 | 42.8% | 157.5 | 42.8% | -0.81 | 9.25 | 7.90 | 10.60 | — |
| — | 0.51 | 0.63 | 0.57 | +0.13 | 43.4% | 160 | 43.4% | -0.87 | 11.53 | 10.60 | 12.45 | — |
| — | 0.16 | 0.40 | 0.28 | +0.09 | 44.2% | 162.5 | 44.2% | -0.92 | 14.03 | 12.95 | 15.10 | — |
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.