Spot 147.87
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 16.45 | 15.40 | +0.97 | 33.2% | 133 | 33.2% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 13.10 | 15.40 | 14.25 | +0.97 | 32.3% | 134 | 32.3% | -0.03 | 0.09 | 0.03 | 0.14 | — |
| — | 12.30 | 14.25 | 13.28 | +0.96 | 31.5% | 135 | 31.5% | -0.04 | 0.10 | 0.04 | 0.15 | — |
| — | 11.60 | 13.10 | 12.35 | — | — | 136 | 30.7% | -0.05 | 0.20 | 0.05 | 0.36 | — |
| — | 10.35 | 12.55 | 11.45 | — | — | 137 | — | — | 0.22 | 0.07 | 0.37 | — |
| — | 9.40 | 11.65 | 10.53 | — | — | 138 | — | — | 0.24 | 0.11 | 0.37 | — |
| — | 8.45 | 10.70 | 9.57 | — | — | 139 | — | — | 0.43 | 0.18 | 0.68 | — |
| — | 7.55 | 9.95 | 8.75 | — | — | 140 | — | — | 0.41 | 0.28 | 0.54 | — |
| — | 6.70 | 8.70 | 7.70 | — | — | 141 | — | — | 0.46 | 0.27 | 0.65 | — |
| — | 5.85 | 7.70 | 6.78 | — | — | 142 | — | — | 0.64 | 0.50 | 0.77 | — |
| — | 5.25 | 7.10 | 6.17 | — | — | 143 | — | — | 0.89 | 0.68 | 1.10 | — |
| — | 4.70 | 6.10 | 5.40 | +0.74 | 27.0% | 144 | 27.0% | -0.27 | 1.06 | 0.89 | 1.24 | — |
| — | 4.05 | 5.80 | 4.92 | +0.69 | 26.8% | 145 | 26.8% | -0.31 | 1.38 | 1.16 | 1.59 | — |
| — | 2.71 | 4.70 | 3.71 | +0.64 | 26.7% | 146 | 26.7% | -0.36 | 1.70 | 1.48 | 1.92 | — |
| — | 2.69 | 4.00 | 3.35 | +0.59 | 26.6% | 147 | 26.6% | -0.41 | 2.07 | 1.88 | 2.26 | — |
| — | 2.42 | 3.05 | 2.73 | +0.54 | 26.5% | 148 | 26.5% | -0.47 | 2.30 | 1.80 | 2.80 | — |
| — | 2.04 | 2.54 | 2.29 | +0.48 | 26.5% | 149 | 26.5% | -0.52 | 2.77 | 2.25 | 3.30 | — |
| — | 1.61 | 2.06 | 1.83 | +0.43 | 26.6% | 150 | 26.6% | -0.57 | 3.63 | 2.96 | 4.30 | — |
| — | 0.81 | 1.20 | 1.00 | +0.31 | 26.8% | 152.5 | 26.8% | -0.70 | 5.03 | 4.00 | 6.05 | — |
| — | 0.49 | 0.84 | 0.67 | +0.21 | 27.3% | 155 | 27.3% | -0.80 | 7.40 | 6.40 | 8.40 | — |
| — | 0.03 | 0.60 | 0.32 | +0.13 | 27.9% | 157.5 | 27.9% | -0.88 | 9.55 | 8.45 | 10.65 | — |
| — | — | 0.20 | — | +0.08 | 28.6% | 160 | 28.6% | -0.93 | 11.90 | 10.80 | 13.00 | — |
| — | 0.01 | 0.34 | 0.17 | +0.05 | 29.6% | 162.5 | 29.6% | -0.97 | 14.62 | 13.30 | 15.95 | — |
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.