Spot 147.63
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 16.40 | 14.80 | +1.00 | 40.5% | 133 | 40.5% | -0.00 | — | — | 0.59 | — |
| — | 12.95 | 15.30 | 14.12 | +1.00 | 39.8% | 134 | 39.8% | -0.00 | — | — | 0.60 | — |
| — | 11.55 | 14.45 | 13.00 | +1.00 | 39.2% | 135 | 39.2% | -0.00 | — | — | 0.23 | — |
| — | 10.20 | 13.45 | 11.82 | +1.00 | 38.6% | 136 | 38.6% | -0.00 | — | — | 0.42 | — |
| — | 9.40 | 12.65 | 11.03 | +1.00 | 38.1% | 137 | 38.1% | -0.00 | — | — | 0.44 | — |
| — | 8.55 | 10.50 | 9.53 | +0.99 | 37.5% | 138 | 37.5% | -0.01 | — | — | 0.67 | — |
| — | 7.45 | 10.70 | 9.07 | +0.99 | 37.0% | 139 | 37.0% | -0.01 | — | — | 0.13 | — |
| — | 7.10 | 8.50 | 7.80 | +0.98 | 36.5% | 140 | 36.5% | -0.02 | — | — | 0.70 | — |
| — | 5.40 | 8.70 | 7.05 | +0.96 | 36.1% | 141 | 36.1% | -0.04 | — | — | 0.40 | — |
| — | 4.40 | 7.75 | 6.08 | +0.93 | 35.6% | 142 | 35.6% | -0.07 | — | — | 0.62 | — |
| — | 3.50 | 6.40 | 4.95 | +0.89 | 35.2% | 143 | 35.2% | -0.11 | — | — | 0.58 | — |
| — | 2.50 | 5.90 | 4.20 | +0.84 | 34.7% | 144 | 34.7% | -0.16 | — | — | 0.50 | — |
| — | 2.35 | 3.55 | 2.95 | +0.77 | 34.3% | 145 | 34.3% | -0.23 | — | — | 0.65 | — |
| — | 0.73 | 4.40 | 2.56 | +0.68 | 34.0% | 146 | 34.0% | -0.32 | — | — | 0.95 | — |
| — | 0.41 | 3.70 | 2.06 | +0.58 | 33.4% | 147 | 33.4% | -0.42 | — | — | 1.24 | — |
| — | — | 3.25 | — | +0.47 | 32.9% | 148 | 32.9% | -0.53 | 1.06 | 0.13 | 2.00 | — |
| — | 0.46 | 1.40 | 0.93 | +0.36 | 32.7% | 149 | 32.7% | -0.64 | 1.99 | 0.17 | 3.80 | — |
| — | 0.33 | 0.74 | 0.54 | +0.26 | 32.7% | 150 | 32.7% | -0.74 | 2.62 | 0.79 | 4.45 | — |
| — | 0.15 | 0.33 | 0.24 | +0.10 | 33.4% | 152.5 | 33.4% | -0.90 | 4.72 | 3.20 | 6.25 | — |
| — | — | 0.13 | — | +0.03 | 33.9% | 155 | 33.9% | -0.98 | 7.20 | 5.55 | 8.85 | — |
| — | — | 0.16 | — | +0.01 | 34.4% | 157.5 | 34.4% | -1.00 | 9.60 | 7.90 | 11.30 | — |
| — | — | 0.05 | — | +0.00 | 34.9% | 160 | 34.9% | -1.00 | 11.97 | 10.40 | 13.55 | — |
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.