Spot 149.91
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.95 | 19.70 | 18.32 | — | — | 135 | — | — | 2.48 | 2.08 | 2.89 | — |
| — | 16.15 | 18.60 | 17.38 | — | — | 136 | — | — | 3.02 | 2.10 | 3.95 | — |
| — | 15.40 | 17.85 | 16.62 | — | — | 137 | — | — | 2.90 | 1.66 | 4.15 | — |
| — | 14.65 | 17.10 | 15.88 | — | — | 138 | — | — | 3.20 | 1.90 | 4.50 | — |
| — | 13.95 | 16.40 | 15.18 | +0.74 | 47.3% | 139 | 47.3% | -0.26 | 3.46 | 2.17 | 4.75 | — |
| — | 13.35 | 15.70 | 14.53 | +0.72 | 47.2% | 140 | 47.2% | -0.28 | 3.37 | 2.68 | 4.05 | — |
| — | 12.65 | 15.00 | 13.82 | +0.70 | 47.1% | 141 | 47.1% | -0.30 | 4.18 | 2.91 | 5.45 | — |
| — | 12.00 | 13.85 | 12.93 | +0.69 | 47.0% | 142 | 47.0% | -0.31 | 4.42 | 3.10 | 5.75 | — |
| — | 11.30 | 13.70 | 12.50 | +0.67 | 46.9% | 143 | — | — | 4.78 | 4.10 | 5.45 | — |
| — | 10.60 | 13.05 | 11.82 | — | — | 144 | 46.8% | -0.35 | 5.15 | 3.80 | 6.50 | — |
| — | 10.00 | 12.45 | 11.22 | +0.63 | 46.7% | 145 | 46.7% | -0.37 | 5.55 | 5.05 | 6.05 | — |
| — | 9.40 | 11.85 | 10.62 | +0.61 | 46.6% | 146 | 46.6% | -0.39 | 5.92 | 4.60 | 7.25 | — |
| — | 9.10 | 11.30 | 10.20 | +0.59 | 46.6% | 147 | 46.6% | -0.41 | 6.72 | 5.70 | 7.75 | — |
| — | 8.25 | 10.75 | 9.50 | +0.57 | 46.5% | 148 | 46.5% | -0.43 | 7.12 | 6.40 | 7.85 | — |
| — | 7.85 | 10.20 | 9.03 | +0.55 | 46.4% | 149 | 46.4% | -0.45 | 7.78 | 7.15 | 8.40 | — |
| — | 8.05 | 9.00 | 8.53 | +0.53 | 46.4% | 150 | 46.4% | -0.47 | 8.12 | 7.60 | 8.65 | — |
| — | 6.00 | 7.70 | 6.85 | +0.49 | 46.3% | 152.5 | 46.3% | -0.52 | 9.10 | 7.75 | 10.45 | — |
| — | 4.95 | 6.50 | 5.72 | +0.44 | 46.2% | 155 | 46.2% | -0.56 | 10.55 | 9.25 | 11.85 | — |
| — | 3.90 | 6.10 | 5.00 | +0.39 | 46.2% | 157.5 | 46.2% | -0.61 | 12.05 | 10.70 | 13.40 | — |
| — | 3.20 | 4.70 | 3.95 | +0.35 | 46.2% | 160 | 46.2% | -0.65 | 13.80 | 12.55 | 15.05 | — |
| — | 2.56 | 4.10 | 3.33 | +0.31 | 46.3% | 162.5 | 46.3% | -0.70 | 15.88 | 14.35 | 17.40 | — |
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.