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 | |
| — | 12.45 | 16.20 | 14.32 | +0.96 | 35.4% | 133 | 35.4% | -0.04 | — | — | 0.20 | — |
| — | 11.40 | 15.25 | 13.32 | +0.95 | 34.8% | 134 | 34.8% | -0.05 | — | — | 0.74 | — |
| — | 10.50 | 14.25 | 12.38 | +0.94 | 34.2% | 135 | 34.2% | -0.06 | 0.44 | 0.18 | 0.70 | — |
| — | 9.60 | 13.35 | 11.47 | +0.92 | 33.7% | 136 | 33.7% | -0.08 | — | — | 2.32 | — |
| — | 8.60 | 12.40 | 10.50 | +0.90 | 33.2% | 137 | 33.2% | -0.10 | — | — | 2.40 | — |
| — | 7.65 | 11.60 | 9.62 | +0.88 | 32.7% | 138 | 32.7% | -0.12 | — | — | 2.52 | — |
| — | 6.80 | 9.80 | 8.30 | +0.85 | 32.3% | 139 | 32.3% | -0.15 | — | — | 2.65 | — |
| — | 5.90 | 8.80 | 7.35 | +0.82 | 31.9% | 140 | 31.9% | -0.18 | 0.42 | 0.05 | 0.80 | — |
| — | 5.10 | 8.80 | 6.95 | +0.78 | 31.5% | 141 | 31.5% | -0.22 | — | — | 3.10 | — |
| — | 4.35 | 8.15 | 6.25 | +0.73 | 31.2% | 142 | 31.2% | -0.27 | — | — | 1.30 | — |
| — | 3.55 | 7.45 | 5.50 | +0.68 | 30.9% | 143 | 30.9% | -0.32 | — | — | 3.75 | — |
| — | 2.84 | 6.70 | 4.77 | +0.63 | 30.7% | 144 | 30.7% | -0.37 | — | — | 3.75 | — |
| — | 2.26 | 5.45 | 3.85 | +0.57 | 30.5% | 145 | 30.5% | -0.43 | 1.80 | 0.16 | 3.45 | — |
| — | 1.58 | 5.15 | 3.37 | +0.51 | 30.3% | 146 | 30.3% | -0.49 | 2.58 | 0.62 | 4.55 | — |
| — | 1.04 | 4.90 | 2.97 | +0.46 | 30.1% | 147 | 30.1% | -0.55 | 2.96 | 1.03 | 4.90 | — |
| — | 0.59 | 4.55 | 2.57 | +0.40 | 30.0% | 148 | 30.0% | -0.60 | 3.55 | 1.65 | 5.45 | — |
| — | 0.11 | 4.25 | 2.18 | +0.35 | 30.0% | 149 | 30.0% | -0.66 | 3.98 | 1.96 | 6.00 | — |
| — | 0.01 | 3.95 | 1.98 | +0.29 | 29.9% | 150 | 29.9% | -0.71 | 4.62 | 2.63 | 6.60 | — |
| — | 0.51 | 1.25 | 0.88 | +0.19 | 30.0% | 152.5 | 30.0% | -0.82 | 6.40 | 4.45 | 8.35 | — |
| — | 0.31 | 1.18 | 0.74 | +0.12 | 30.2% | 155 | 30.2% | -0.89 | 8.45 | 6.50 | 10.40 | — |
| — | — | 1.00 | — | +0.07 | 30.7% | 157.5 | 30.7% | -0.94 | 10.75 | 8.85 | 12.65 | — |
| — | 0.12 | 1.78 | 0.95 | +0.05 | 31.3% | 160 | 31.3% | -0.97 | 13.05 | 11.10 | 15.00 | — |
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.