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 | |
| — | 13.85 | 16.85 | 15.35 | +0.98 | 34.7% | 133 | 34.7% | -0.02 | — | — | 2.20 | — |
| — | 12.50 | 15.90 | 14.20 | +0.97 | 34.2% | 134 | 34.2% | -0.03 | 0.38 | 0.06 | 0.70 | — |
| — | 11.50 | 14.95 | 13.22 | +0.96 | 33.7% | 135 | 33.7% | -0.04 | — | — | 0.40 | — |
| — | 10.45 | 14.00 | 12.22 | +0.95 | 33.2% | 136 | 33.2% | -0.05 | — | — | 0.56 | — |
| — | 9.60 | 13.05 | 11.32 | +0.93 | 32.8% | 137 | 32.8% | -0.07 | — | — | 0.65 | — |
| — | 8.55 | 11.15 | 9.85 | +0.91 | 32.5% | 138 | 32.5% | -0.09 | 0.46 | 0.15 | 0.77 | — |
| — | 7.60 | 11.20 | 9.40 | +0.89 | 32.1% | 139 | 32.1% | -0.11 | 0.52 | 0.18 | 0.85 | — |
| — | 6.70 | 10.00 | 8.35 | +0.87 | 31.8% | 140 | 31.8% | -0.13 | — | — | 1.21 | — |
| — | 5.80 | 9.45 | 7.62 | +0.84 | 31.5% | 141 | 31.5% | -0.17 | — | — | 1.95 | — |
| — | 4.95 | 8.55 | 6.75 | +0.80 | 31.2% | 142 | 31.2% | -0.20 | — | — | 2.08 | — |
| — | 4.10 | 7.85 | 5.97 | +0.76 | 30.9% | 143 | 30.9% | -0.24 | 1.35 | 0.25 | 2.45 | — |
| — | 3.35 | 6.00 | 4.67 | +0.71 | 30.7% | 144 | 30.7% | -0.29 | — | — | 3.15 | — |
| — | 3.45 | 6.50 | 4.97 | +0.66 | 30.6% | 145 | 30.6% | -0.34 | — | — | 3.40 | — |
| — | 1.95 | 5.80 | 3.88 | +0.61 | 30.4% | 146 | 30.4% | -0.39 | 1.84 | 0.03 | 3.65 | — |
| — | 1.40 | 5.15 | 3.27 | +0.55 | 30.3% | 147 | 30.3% | -0.45 | 2.11 | 0.37 | 3.85 | — |
| — | 0.88 | 4.70 | 2.79 | +0.50 | 30.2% | 148 | 30.2% | -0.51 | 2.63 | 0.86 | 4.40 | — |
| — | 0.38 | 4.05 | 2.21 | +0.44 | 30.2% | 149 | 30.2% | -0.56 | 3.19 | 1.47 | 4.90 | — |
| — | 1.60 | 1.90 | 1.75 | +0.39 | 30.3% | 150 | 30.3% | -0.62 | 3.77 | 2.13 | 5.40 | — |
| — | 0.11 | 1.30 | 0.70 | +0.27 | 30.9% | 152.5 | 30.9% | -0.74 | 5.47 | 3.70 | 7.25 | — |
| — | 0.50 | 0.88 | 0.69 | +0.18 | 31.9% | 155 | 31.9% | -0.83 | 7.50 | 5.70 | 9.30 | — |
| — | — | 1.90 | — | +0.12 | 33.2% | 157.5 | 33.2% | -0.89 | 9.82 | 8.10 | 11.55 | — |
| — | 0.02 | 0.50 | 0.26 | +0.08 | 34.6% | 160 | 34.6% | -0.93 | 12.20 | 10.50 | 13.90 | — |
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.