Spot 147.78
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.40 | 17.45 | 15.93 | +0.92 | 60.3% | 133 | 60.3% | -0.08 | 0.54 | 0.45 | 0.62 | — |
| — | 13.65 | 16.15 | 14.90 | +0.91 | 59.9% | 134 | 59.9% | -0.09 | 0.62 | 0.54 | 0.71 | — |
| — | 12.65 | 15.25 | 13.95 | +0.90 | 59.4% | 135 | 59.4% | -0.10 | 0.77 | 0.68 | 0.85 | — |
| — | 11.90 | 14.40 | 13.15 | +0.88 | 59.0% | 136 | 59.0% | -0.12 | 0.91 | 0.77 | 1.05 | — |
| — | 10.95 | 13.55 | 12.25 | +0.87 | 58.6% | 137 | 58.6% | -0.13 | 1.03 | 0.92 | 1.15 | — |
| — | 10.25 | 12.70 | 11.47 | +0.85 | 58.3% | 138 | 58.3% | -0.15 | 1.22 | 1.13 | 1.31 | — |
| — | 9.75 | 10.80 | 10.28 | +0.84 | 58.0% | 139 | 58.0% | -0.16 | 1.39 | 1.28 | 1.50 | — |
| — | 9.05 | 10.00 | 9.53 | +0.82 | 57.7% | 140 | 57.7% | -0.18 | 1.60 | 1.51 | 1.70 | — |
| — | 8.30 | 9.20 | 8.75 | +0.80 | 57.5% | 141 | 57.5% | -0.20 | 1.96 | 1.74 | 2.18 | — |
| — | 7.60 | 8.50 | 8.05 | +0.78 | 57.3% | 142 | 57.3% | -0.22 | 2.24 | 2.03 | 2.45 | — |
| — | 7.00 | 7.75 | 7.38 | +0.75 | 57.1% | 143 | 57.1% | -0.25 | 2.50 | 2.36 | 2.64 | — |
| — | 6.40 | 7.10 | 6.75 | +0.73 | 57.0% | 144 | 57.0% | -0.27 | 2.92 | 2.73 | 3.10 | — |
| — | 5.85 | 6.35 | 6.10 | +0.71 | 56.9% | 145 | 56.9% | -0.29 | 3.27 | 3.15 | 3.40 | — |
| — | 5.30 | 5.80 | 5.55 | +0.68 | 56.8% | 146 | 56.8% | -0.32 | 3.77 | 3.50 | 4.05 | — |
| — | 4.80 | 5.30 | 5.05 | +0.66 | 56.8% | 147 | 56.8% | -0.35 | 4.12 | 3.95 | 4.30 | — |
| — | 4.40 | 4.80 | 4.60 | +0.63 | 56.8% | 148 | 56.8% | -0.37 | 4.78 | 4.50 | 5.05 | — |
| — | 3.95 | 4.35 | 4.15 | +0.60 | 56.8% | 149 | 56.8% | -0.40 | 5.25 | 5.00 | 5.50 | — |
| — | 3.55 | 3.95 | 3.75 | +0.57 | 56.9% | 150 | 56.9% | -0.43 | 5.83 | 5.55 | 6.10 | — |
| — | 2.61 | 3.00 | 2.81 | +0.50 | 57.1% | 152.5 | 57.1% | -0.50 | 7.47 | 7.10 | 7.85 | — |
| — | 2.00 | 2.22 | 2.11 | +0.42 | 57.4% | 155 | 57.4% | -0.58 | 9.15 | 8.80 | 9.50 | — |
| — | 1.39 | 1.60 | 1.50 | +0.36 | 57.8% | 157.5 | 57.8% | -0.64 | 11.30 | 10.75 | 11.85 | — |
| — | 1.06 | 1.25 | 1.16 | +0.30 | 58.3% | 160 | 58.3% | -0.70 | 12.88 | 11.60 | 14.15 | — |
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.