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 | |
| — | 15.00 | 17.10 | 16.05 | — | — | 135 | — | — | 0.55 | 0.34 | 0.76 | — |
| — | 13.95 | 16.30 | 15.12 | — | — | 136 | — | — | 0.74 | 0.35 | 1.13 | — |
| — | 13.05 | 15.70 | 14.38 | — | — | 137 | — | — | 0.76 | 0.39 | 1.12 | — |
| — | 12.20 | 13.95 | 13.07 | — | — | 138 | — | — | 1.09 | 0.58 | 1.61 | — |
| — | 11.40 | 13.90 | 12.65 | +0.83 | 49.2% | 139 | 49.2% | -0.18 | 1.21 | 0.62 | 1.79 | — |
| — | 10.50 | 13.10 | 11.80 | +0.81 | 48.8% | 140 | 48.8% | -0.20 | 1.31 | 1.08 | 1.54 | — |
| — | 9.95 | 11.60 | 10.78 | +0.78 | 48.5% | 141 | 48.5% | -0.22 | 1.59 | 0.98 | 2.20 | — |
| — | 9.30 | 10.80 | 10.05 | +0.76 | 48.2% | 142 | 48.2% | -0.24 | 1.72 | 1.55 | 1.88 | — |
| — | 8.60 | 10.05 | 9.32 | +0.73 | 47.9% | 143 | 47.9% | -0.27 | 1.90 | 1.45 | 2.34 | — |
| — | 7.75 | 9.35 | 8.55 | +0.71 | 47.7% | 144 | 47.7% | -0.30 | 2.27 | 2.01 | 2.52 | — |
| — | 7.10 | 8.65 | 7.88 | +0.68 | 47.5% | 145 | 47.5% | -0.32 | 2.56 | 2.20 | 2.93 | — |
| — | 6.60 | 7.95 | 7.28 | +0.64 | 47.3% | 146 | 47.3% | -0.35 | 2.94 | 2.62 | 3.25 | — |
| — | 5.90 | 7.30 | 6.60 | +0.61 | 47.2% | 147 | 47.2% | -0.39 | 3.47 | 2.74 | 4.20 | — |
| — | 5.35 | 6.70 | 6.03 | — | — | 148 | — | — | 3.88 | 3.15 | 4.60 | — |
| — | 4.85 | 6.15 | 5.50 | — | — | 149 | 47.0% | -0.45 | 4.15 | 3.60 | 4.70 | — |
| — | 4.80 | 5.25 | 5.03 | — | — | 150 | — | — | 4.72 | 4.45 | 5.00 | — |
| — | 3.65 | 4.30 | 3.98 | +0.44 | 46.9% | 152.5 | 46.9% | -0.57 | 6.22 | 5.45 | 7.00 | — |
| — | 2.77 | 3.00 | 2.88 | +0.36 | 47.0% | 155 | — | — | 7.78 | 6.90 | 8.65 | — |
| — | 2.05 | 2.48 | 2.27 | — | — | 157.5 | 47.3% | -0.71 | 9.38 | 8.65 | 10.10 | — |
| — | 1.50 | 1.80 | 1.65 | +0.23 | 47.7% | 160 | — | — | 11.43 | 10.50 | 12.35 | — |
| — | 1.10 | 1.42 | 1.26 | +0.18 | 48.2% | 162.5 | 48.2% | -0.82 | 13.03 | 11.50 | 14.55 | — |
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.