Spot 147.47
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 18.60 | 16.80 | +0.81 | 45.3% | 133 | 45.3% | -0.19 | 2.17 | 1.04 | 3.30 | — |
| — | 14.85 | 17.60 | 16.23 | +0.79 | 45.2% | 134 | 45.2% | -0.21 | 2.38 | 2.19 | 2.57 | — |
| — | 14.10 | 16.65 | 15.38 | +0.78 | 45.0% | 135 | 45.0% | -0.23 | 2.69 | 2.53 | 2.85 | — |
| — | 13.35 | 15.95 | 14.65 | +0.76 | 44.9% | 136 | 44.9% | -0.24 | 3.12 | 2.20 | 4.05 | — |
| — | 13.35 | 15.25 | 14.30 | +0.74 | 44.8% | 137 | 44.8% | -0.26 | 2.98 | 1.97 | 4.00 | — |
| — | 11.95 | 14.30 | 13.12 | +0.72 | 44.7% | 138 | 44.7% | -0.28 | 3.37 | 2.19 | 4.55 | — |
| — | 11.25 | 13.65 | 12.45 | +0.71 | 44.5% | 139 | 44.5% | -0.30 | 3.79 | 2.57 | 5.00 | — |
| — | 10.60 | 13.25 | 11.93 | +0.69 | 44.4% | 140 | 44.4% | -0.31 | 4.05 | 3.75 | 4.35 | — |
| — | 10.00 | 12.30 | 11.15 | +0.67 | 44.3% | 141 | 44.3% | -0.33 | 4.50 | 3.25 | 5.75 | — |
| — | 9.40 | 11.75 | 10.57 | +0.65 | 44.2% | 142 | 44.2% | -0.35 | 4.90 | 3.65 | 6.15 | — |
| — | 9.00 | 11.15 | 10.07 | +0.63 | 44.1% | 143 | 44.1% | -0.37 | 5.53 | 5.05 | 6.00 | — |
| — | 8.25 | 10.80 | 9.53 | +0.61 | 44.1% | 144 | 44.1% | -0.39 | 5.75 | 4.50 | 7.00 | — |
| — | 7.80 | 10.25 | 9.03 | +0.59 | 44.0% | 145 | 44.0% | -0.41 | 6.10 | 4.95 | 7.25 | — |
| — | 7.15 | 9.75 | 8.45 | +0.57 | 43.9% | 146 | 43.9% | -0.43 | 6.62 | 5.30 | 7.95 | — |
| — | 7.00 | 8.55 | 7.78 | +0.55 | 43.8% | 147 | 43.8% | -0.46 | 7.38 | 6.70 | 8.05 | — |
| — | 6.20 | 8.75 | 7.47 | +0.53 | 43.8% | 148 | 43.8% | -0.48 | 7.72 | 6.45 | 9.00 | — |
| — | 5.70 | 8.25 | 6.97 | +0.51 | 43.7% | 149 | 43.7% | -0.50 | 8.18 | 6.80 | 9.55 | — |
| — | 5.30 | 7.75 | 6.53 | +0.48 | 43.7% | 150 | 43.7% | -0.52 | 8.82 | 7.55 | 10.10 | — |
| — | 4.25 | 6.65 | 5.45 | +0.43 | 43.6% | 152.5 | 43.6% | -0.57 | 10.32 | 9.05 | 11.60 | — |
| — | 3.40 | 5.75 | 4.58 | +0.38 | 43.6% | 155 | 43.6% | -0.62 | 12.00 | 10.75 | 13.25 | — |
| — | 2.85 | 5.05 | 3.95 | +0.34 | 43.6% | 157.5 | 43.6% | -0.67 | 13.62 | 12.25 | 15.00 | — |
| — | 2.05 | 4.40 | 3.23 | +0.29 | 43.6% | 160 | 43.6% | -0.71 | 15.53 | 14.10 | 16.95 | — |
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.