Spot 148.38
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.05 | 18.90 | 17.98 | +0.80 | 57.6% | 135 | 57.6% | -0.20 | 3.65 | 3.45 | 3.85 | — |
| — | 16.20 | 18.20 | 17.20 | +0.79 | 57.6% | 136 | 57.6% | -0.21 | 3.67 | 3.15 | 4.20 | — |
| — | 15.70 | 17.50 | 16.60 | +0.78 | 57.6% | 137 | 57.6% | -0.22 | 4.30 | 3.90 | 4.70 | — |
| — | 14.90 | 16.85 | 15.88 | +0.77 | 57.6% | 138 | 57.6% | -0.23 | 4.67 | 3.85 | 5.50 | — |
| — | 14.70 | 16.20 | 15.45 | +0.75 | 57.6% | 139 | 57.6% | -0.25 | 5.12 | 4.65 | 5.60 | — |
| — | 13.80 | 15.55 | 14.68 | +0.74 | 57.6% | 140 | 57.6% | -0.26 | 5.42 | 5.25 | 5.60 | — |
| — | 13.40 | 14.95 | 14.18 | +0.73 | 57.7% | 141 | 57.7% | -0.27 | 5.83 | 5.40 | 6.25 | — |
| — | 12.60 | 14.35 | 13.47 | +0.71 | 57.7% | 142 | 57.7% | -0.29 | 6.22 | 5.35 | 7.10 | — |
| — | 12.05 | 13.75 | 12.90 | +0.70 | 57.8% | 143 | 57.8% | -0.30 | 6.62 | 5.85 | 7.40 | — |
| — | 11.50 | 13.05 | 12.28 | +0.69 | 57.8% | 144 | 57.8% | -0.31 | 7.00 | 6.25 | 7.75 | — |
| — | 10.90 | 12.65 | 11.78 | — | — | 145 | — | — | 7.33 | 6.70 | 7.95 | — |
| — | 10.55 | 12.15 | 11.35 | — | — | 146 | — | — | 7.92 | 7.20 | 8.65 | — |
| — | 9.75 | 11.60 | 10.68 | — | — | 147 | — | — | 8.35 | 7.70 | 9.00 | — |
| — | 9.90 | 11.15 | 10.53 | — | — | 148 | — | — | 9.12 | 8.35 | 9.90 | — |
| — | 9.20 | 10.65 | 9.93 | +0.62 | 59.7% | 149 | — | — | 9.50 | 9.05 | 9.95 | — |
| — | 8.55 | 9.80 | 9.18 | — | — | 150 | 58.4% | -0.40 | 10.22 | 9.30 | 11.15 | — |
| — | 7.75 | 9.15 | 8.45 | — | — | 152.5 | — | — | 11.47 | 10.75 | 12.20 | — |
| — | 6.50 | 8.00 | 7.25 | — | — | 155 | 59.0% | -0.48 | 13.25 | 12.40 | 14.10 | — |
| — | 5.55 | 7.40 | 6.47 | +0.49 | 59.3% | 157.5 | 59.3% | -0.51 | 14.72 | 13.90 | 15.55 | — |
| — | 4.90 | 6.60 | 5.75 | +0.45 | 59.7% | 160 | 59.7% | -0.55 | 16.45 | 15.60 | 17.30 | — |
| — | 4.80 | 5.95 | 5.38 | +0.42 | 60.1% | 162.5 | 60.1% | -0.58 | 18.48 | 17.40 | 19.55 | — |
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.