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 | |
| — | 14.55 | 17.55 | 16.05 | +0.92 | 29.8% | 133 | 29.8% | -0.11 | 1.12 | 0.35 | 1.89 | — |
| — | 13.60 | 16.15 | 14.88 | +0.90 | 29.6% | 134 | 29.6% | -0.13 | 0.94 | 0.54 | 1.35 | — |
| — | 12.90 | 15.05 | 13.97 | +0.89 | 29.4% | 135 | 29.4% | -0.15 | 0.91 | 0.51 | 1.30 | — |
| — | 11.80 | 14.20 | 13.00 | +0.87 | 29.3% | 136 | 29.3% | -0.16 | 1.32 | 0.74 | 1.90 | — |
| — | 10.95 | 13.10 | 12.03 | +0.85 | 29.1% | 137 | 29.1% | -0.18 | 1.28 | 0.91 | 1.66 | — |
| — | 10.15 | 12.55 | 11.35 | +0.83 | 29.0% | 138 | 29.0% | -0.21 | 1.11 | 0.13 | 2.10 | — |
| — | 9.30 | 11.75 | 10.53 | +0.80 | 28.9% | 139 | 28.9% | -0.23 | 1.50 | 0.24 | 2.77 | — |
| — | 8.50 | 10.85 | 9.68 | +0.78 | 28.7% | 140 | 28.7% | -0.25 | 1.93 | 1.47 | 2.38 | — |
| — | 7.75 | 10.25 | 9.00 | +0.75 | 28.6% | 141 | 28.6% | -0.28 | 2.73 | 1.70 | 3.75 | — |
| — | 7.55 | 9.25 | 8.40 | +0.72 | 28.5% | 142 | 28.5% | -0.31 | 2.65 | 2.01 | 3.30 | — |
| — | 6.80 | 8.90 | 7.85 | +0.69 | 28.4% | 143 | 28.4% | -0.34 | 2.82 | 2.34 | 3.30 | — |
| — | 6.60 | 7.85 | 7.22 | +0.65 | 28.3% | 144 | 28.3% | -0.37 | 3.20 | 2.70 | 3.70 | — |
| — | 5.45 | 7.25 | 6.35 | +0.62 | 28.3% | 145 | 28.3% | -0.40 | 3.55 | 2.95 | 4.15 | — |
| — | 4.60 | 6.65 | 5.62 | +0.59 | 28.2% | 146 | 28.2% | -0.43 | 4.05 | 3.50 | 4.60 | — |
| — | 4.50 | 6.65 | 5.58 | +0.56 | 28.1% | 147 | 28.1% | -0.47 | 4.70 | 3.95 | 5.45 | — |
| — | 4.30 | 5.50 | 4.90 | +0.52 | 28.1% | 148 | 28.1% | -0.50 | 4.95 | 4.40 | 5.50 | — |
| — | 4.00 | 5.05 | 4.53 | +0.49 | 28.0% | 149 | 28.0% | -0.53 | 5.85 | 4.80 | 6.90 | — |
| — | 2.94 | 4.20 | 3.57 | +0.46 | 28.0% | 150 | 28.0% | -0.56 | 5.97 | 5.45 | 6.50 | — |
| — | 1.46 | 3.60 | 2.53 | +0.38 | 27.9% | 152.5 | 27.9% | -0.63 | 7.70 | 7.10 | 8.30 | — |
| — | 1.81 | 2.75 | 2.28 | +0.30 | 27.9% | 155 | 27.9% | -0.71 | 9.32 | 8.75 | 9.90 | — |
| — | 1.07 | 2.15 | 1.61 | +0.24 | 27.9% | 157.5 | 27.9% | -0.77 | 11.25 | 10.40 | 12.10 | — |
| — | 0.67 | 1.56 | 1.11 | +0.19 | 28.0% | 160 | 28.0% | -0.82 | 13.45 | 12.45 | 14.45 | — |
| — | 0.28 | 1.82 | 1.05 | +0.14 | 28.1% | 162.5 | 28.1% | -0.87 | 15.43 | 13.95 | 16.90 | — |
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.