Spot 147.37
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 16.65 | 14.78 | +0.92 | 23.7% | 133 | 23.7% | -0.08 | — | — | 2.55 | — |
| — | 12.00 | 15.75 | 13.88 | +0.91 | 23.4% | 134 | 23.4% | -0.09 | — | — | 2.63 | — |
| — | 11.05 | 14.70 | 12.88 | +0.90 | 23.2% | 135 | 23.2% | -0.11 | — | — | 2.73 | — |
| — | 10.10 | 13.90 | 12.00 | +0.88 | 23.0% | 136 | 23.0% | -0.12 | — | — | 2.84 | — |
| — | 9.30 | 12.95 | 11.12 | +0.86 | 22.8% | 137 | 22.8% | -0.14 | — | — | 2.72 | — |
| — | 8.40 | 12.15 | 10.28 | +0.84 | 22.6% | 138 | 22.6% | -0.17 | — | — | 2.80 | — |
| — | 7.55 | 11.35 | 9.45 | +0.81 | 22.5% | 139 | 22.5% | -0.19 | — | — | 3.35 | — |
| — | 6.65 | 10.55 | 8.60 | +0.78 | 22.4% | 140 | 22.4% | -0.22 | — | — | 3.60 | — |
| — | 5.85 | 9.75 | 7.80 | +0.75 | 22.3% | 141 | 22.3% | -0.26 | — | — | 3.45 | — |
| — | 5.10 | 9.05 | 7.08 | +0.71 | 22.3% | 142 | 22.3% | -0.30 | 1.80 | 0.05 | 3.55 | — |
| — | 4.35 | 8.15 | 6.25 | +0.67 | 22.3% | 143 | 22.3% | -0.34 | 2.17 | 0.24 | 4.10 | — |
| — | 3.75 | 7.70 | 5.72 | +0.62 | 22.3% | 144 | 22.3% | -0.38 | 2.77 | 1.19 | 4.35 | — |
| — | 3.00 | 6.95 | 4.97 | +0.58 | 22.3% | 145 | 22.3% | -0.43 | 2.85 | 1.05 | 4.65 | — |
| — | 2.44 | 6.35 | 4.39 | +0.53 | 22.4% | 146 | 22.4% | -0.48 | 3.20 | 1.30 | 5.10 | — |
| — | 1.88 | 5.75 | 3.81 | +0.48 | 22.5% | 147 | 22.5% | -0.53 | 3.75 | 1.96 | 5.55 | — |
| — | 1.41 | 4.95 | 3.18 | +0.44 | 22.7% | 148 | 22.7% | -0.57 | 4.07 | 2.14 | 6.00 | — |
| — | 0.88 | 4.80 | 2.84 | +0.39 | 22.8% | 149 | 22.8% | -0.62 | 4.63 | 2.71 | 6.55 | — |
| — | 0.46 | 4.25 | 2.35 | +0.35 | 23.0% | 150 | 23.0% | -0.67 | 5.33 | 3.55 | 7.10 | — |
| — | 0.21 | 3.30 | 1.75 | +0.25 | 23.6% | 152.5 | 23.6% | -0.77 | 7.08 | 5.45 | 8.70 | — |
| — | — | 2.99 | — | +0.18 | 24.3% | 155 | 24.3% | -0.85 | 8.75 | 6.95 | 10.55 | — |
| — | — | 2.65 | — | +0.13 | 25.2% | 157.5 | 25.2% | -0.90 | 10.75 | 8.85 | 12.65 | — |
| — | — | 2.46 | — | +0.09 | 26.2% | 160 | 26.2% | -0.94 | 13.30 | 11.55 | 15.05 | — |
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.