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 | |
| — | 12.30 | 16.05 | 14.18 | +0.95 | 62.1% | 133 | 62.1% | -0.05 | 0.58 | 0.01 | 1.15 | — |
| — | 11.40 | 15.10 | 13.25 | +0.94 | 60.9% | 134 | 60.9% | -0.06 | 0.58 | 0.01 | 1.15 | — |
| — | 10.35 | 14.05 | 12.20 | +0.93 | 59.7% | 135 | 59.7% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 9.40 | 13.20 | 11.30 | +0.91 | 58.5% | 136 | 58.5% | -0.09 | 0.20 | 0.01 | 0.40 | — |
| — | 8.45 | 12.15 | 10.30 | +0.89 | 57.3% | 137 | 57.3% | -0.11 | 0.26 | 0.01 | 0.50 | — |
| — | 7.50 | 11.30 | 9.40 | +0.87 | 56.2% | 138 | 56.2% | -0.13 | 0.30 | 0.01 | 0.60 | — |
| — | 6.55 | 10.45 | 8.50 | +0.84 | 55.1% | 139 | 55.1% | -0.16 | 0.54 | 0.20 | 0.87 | — |
| — | 5.70 | 8.45 | 7.08 | +0.81 | 54.1% | 140 | 54.1% | -0.19 | 0.76 | 0.47 | 1.05 | — |
| — | 4.80 | 8.65 | 6.72 | +0.77 | 53.1% | 141 | 53.1% | -0.23 | 0.70 | 0.01 | 1.40 | — |
| — | 4.00 | 7.80 | 5.90 | +0.73 | 52.3% | 142 | 52.3% | -0.27 | 0.76 | 0.01 | 1.50 | — |
| — | 3.60 | 7.05 | 5.33 | +0.68 | 51.5% | 143 | 51.5% | -0.32 | — | — | 1.90 | — |
| — | 2.47 | 6.25 | 4.36 | +0.62 | 50.9% | 144 | 50.9% | -0.38 | 1.10 | 0.81 | 1.40 | — |
| — | 2.35 | 4.95 | 3.65 | +0.57 | 50.4% | 145 | 50.4% | -0.43 | — | — | 2.85 | — |
| — | 2.50 | 4.95 | 3.73 | +0.51 | 50.0% | 146 | 50.0% | -0.49 | 1.69 | 0.17 | 3.20 | — |
| — | 2.25 | 3.00 | 2.62 | +0.45 | 49.8% | 147 | 49.8% | -0.55 | 2.57 | 0.64 | 4.50 | — |
| — | 0.18 | 4.10 | 2.14 | +0.39 | 49.7% | 148 | 49.7% | -0.61 | 2.63 | 1.26 | 4.00 | — |
| — | 1.47 | 2.96 | 2.21 | +0.34 | 49.7% | 149 | 49.7% | -0.67 | 3.83 | 1.90 | 5.75 | — |
| — | 1.32 | 1.79 | 1.55 | +0.28 | 49.9% | 150 | 49.9% | -0.72 | 4.50 | 2.61 | 6.40 | — |
| — | 0.02 | 1.98 | 1.00 | +0.18 | 50.7% | 152.5 | 50.7% | -0.82 | 6.30 | 4.30 | 8.30 | — |
| — | 0.41 | 1.25 | 0.83 | +0.10 | 52.1% | 155 | 52.1% | -0.90 | 8.40 | 6.45 | 10.35 | — |
| — | 0.20 | 0.57 | 0.39 | +0.05 | 54.0% | 157.5 | 54.0% | -0.95 | 10.78 | 8.95 | 12.60 | — |
| — | — | 0.92 | — | +0.02 | 56.4% | 160 | 56.4% | -0.98 | 13.10 | 11.25 | 14.95 | — |
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.