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 | |
| — | 14.15 | 16.30 | 15.22 | +0.88 | 46.8% | 135 | 46.8% | -0.12 | 0.70 | 0.34 | 1.07 | — |
| — | 12.80 | 15.45 | 14.12 | +0.86 | 46.2% | 136 | 46.2% | -0.14 | 0.91 | 0.44 | 1.38 | — |
| — | 12.20 | 14.60 | 13.40 | +0.85 | 45.7% | 137 | 45.7% | -0.15 | 0.95 | 0.76 | 1.15 | — |
| — | 11.15 | 13.75 | 12.45 | +0.83 | 45.2% | 138 | 45.2% | -0.17 | 1.25 | 0.65 | 1.84 | — |
| — | 10.35 | 12.95 | 11.65 | +0.81 | 44.8% | 139 | 44.8% | -0.19 | 1.20 | 0.82 | 1.57 | — |
| — | 10.25 | 11.85 | 11.05 | — | — | 140 | 44.4% | -0.21 | 1.44 | 1.00 | 1.88 | — |
| — | 9.45 | 11.10 | 10.28 | +0.76 | 44.0% | 141 | 44.0% | -0.24 | 1.89 | 1.25 | 2.52 | — |
| — | 8.75 | 10.35 | 9.55 | +0.74 | 43.7% | 142 | 43.7% | -0.26 | 2.04 | 1.68 | 2.40 | — |
| — | 8.00 | 9.60 | 8.80 | +0.71 | 43.4% | 143 | 43.4% | -0.29 | 2.31 | 1.79 | 2.82 | — |
| — | 7.35 | 8.90 | 8.12 | +0.69 | 43.2% | 144 | 43.2% | -0.31 | 2.77 | 2.08 | 3.45 | — |
| — | 6.75 | 8.25 | 7.50 | +0.66 | 43.0% | 145 | 43.0% | -0.34 | 3.12 | 2.40 | 3.85 | — |
| — | 6.15 | 7.60 | 6.88 | +0.63 | 42.8% | 146 | 42.8% | -0.37 | 3.50 | 2.81 | 4.20 | — |
| — | 5.60 | 7.00 | 6.30 | +0.60 | 42.7% | 147 | 42.7% | -0.41 | 3.90 | 3.20 | 4.60 | — |
| — | 5.05 | 6.40 | 5.72 | +0.57 | 42.6% | 148 | 42.6% | -0.44 | 4.38 | 3.65 | 5.10 | — |
| — | 4.55 | 5.90 | 5.22 | +0.53 | 42.5% | 149 | 42.5% | -0.47 | 4.85 | 4.10 | 5.60 | — |
| — | 4.10 | 5.15 | 4.62 | +0.50 | 42.4% | 150 | 42.4% | -0.50 | 5.28 | 4.60 | 5.95 | — |
| — | 3.05 | 4.00 | 3.52 | +0.42 | 42.5% | 152.5 | 42.5% | -0.58 | 6.83 | 6.05 | 7.60 | — |
| — | 2.50 | 3.25 | 2.88 | +0.35 | 42.6% | 155 | 42.6% | -0.66 | 8.47 | 7.60 | 9.35 | — |
| — | 1.63 | 2.58 | 2.10 | +0.28 | 43.0% | 157.5 | 43.0% | -0.72 | 10.28 | 9.35 | 11.20 | — |
| — | 1.36 | 1.68 | 1.52 | +0.22 | 43.5% | 160 | 43.5% | -0.78 | 12.20 | 11.20 | 13.20 | — |
| — | 0.97 | 1.42 | 1.20 | +0.18 | 44.2% | 162.5 | 44.2% | -0.83 | 14.53 | 13.20 | 15.85 | — |
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.