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 | |
| — | 13.75 | 16.25 | 15.00 | — | — | 135 | — | — | — | — | 0.87 | — |
| — | 13.30 | 15.65 | 14.47 | — | — | 136 | — | — | — | — | 1.08 | — |
| — | 12.40 | 14.75 | 13.57 | — | — | 137 | — | — | 0.22 | 0.17 | 0.27 | — |
| — | 11.05 | 14.35 | 12.70 | — | — | 138 | — | — | 0.27 | 0.18 | 0.36 | — |
| — | 10.55 | 13.10 | 11.82 | — | — | 139 | — | — | 0.34 | 0.25 | 0.44 | — |
| — | 9.60 | 11.80 | 10.70 | — | — | 140 | — | — | 0.40 | 0.27 | 0.53 | — |
| — | 8.75 | 10.90 | 9.82 | — | — | 141 | — | — | 0.54 | 0.43 | 0.65 | — |
| — | 8.00 | 9.95 | 8.97 | — | — | 142 | — | — | 0.66 | 0.53 | 0.78 | — |
| — | 7.45 | 8.75 | 8.10 | — | — | 143 | — | — | 0.85 | 0.80 | 0.91 | — |
| — | 6.40 | 7.65 | 7.03 | — | — | 144 | — | — | 1.03 | 0.92 | 1.14 | — |
| — | 5.95 | 6.90 | 6.42 | — | — | 145 | — | — | 1.28 | 1.12 | 1.45 | — |
| — | 5.35 | 6.20 | 5.78 | — | — | 146 | — | — | 1.54 | 1.39 | 1.69 | — |
| — | 4.55 | 5.45 | 5.00 | — | — | 147 | — | — | 1.90 | 1.71 | 2.09 | — |
| — | 4.00 | 4.80 | 4.40 | — | — | 148 | — | — | 2.31 | 2.11 | 2.51 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 149 | — | — | 2.75 | 2.53 | 2.97 | — |
| — | 3.00 | 3.45 | 3.23 | — | — | 150 | — | — | 3.27 | 3.05 | 3.50 | — |
| — | 2.08 | 2.29 | 2.19 | — | — | 152.5 | — | — | 4.58 | 4.10 | 5.05 | — |
| — | 1.31 | 1.48 | 1.40 | — | — | 155 | — | — | 6.25 | 5.75 | 6.75 | — |
| — | 0.75 | 1.06 | 0.91 | — | — | 157.5 | — | — | 8.20 | 7.70 | 8.70 | — |
| — | 0.48 | 0.60 | 0.54 | — | — | 160 | — | — | 10.18 | 8.90 | 11.45 | — |
| — | 0.29 | 0.42 | 0.35 | — | — | 162.5 | — | — | 12.80 | 11.15 | 14.45 | — |
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.