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 | |
| — | 13.30 | 15.60 | 14.45 | +0.97 | 54.4% | 133 | 54.4% | -0.03 | — | — | 0.93 | — |
| — | 12.25 | 15.35 | 13.80 | +0.96 | 53.7% | 134 | 53.7% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 10.90 | 13.70 | 12.30 | +0.95 | 53.0% | 135 | 53.0% | -0.05 | 0.20 | 0.16 | 0.24 | — |
| — | 10.40 | 12.75 | 11.57 | +0.93 | 52.4% | 136 | 52.4% | -0.07 | 0.22 | 0.12 | 0.32 | — |
| — | 10.20 | 11.80 | 11.00 | +0.92 | 51.8% | 137 | 51.8% | -0.08 | 0.36 | 0.19 | 0.54 | — |
| — | 9.00 | 10.90 | 9.95 | +0.90 | 51.3% | 138 | 51.3% | -0.10 | 0.38 | 0.33 | 0.43 | — |
| — | 7.95 | 10.00 | 8.97 | +0.87 | 50.7% | 139 | 50.7% | -0.13 | 0.44 | 0.30 | 0.58 | — |
| — | 7.50 | 9.10 | 8.30 | +0.84 | 50.3% | 140 | 50.3% | -0.16 | 0.60 | 0.50 | 0.70 | — |
| — | 6.65 | 8.30 | 7.47 | +0.81 | 49.9% | 141 | 49.9% | -0.19 | 0.78 | 0.70 | 0.85 | — |
| — | 6.00 | 6.70 | 6.35 | +0.77 | 49.5% | 142 | 49.5% | -0.23 | 0.98 | 0.88 | 1.09 | — |
| — | 5.15 | 6.15 | 5.65 | +0.73 | 49.1% | 143 | 49.1% | -0.27 | 1.21 | 1.12 | 1.30 | — |
| — | 4.50 | 5.35 | 4.92 | +0.69 | 48.9% | 144 | 48.9% | -0.31 | 1.52 | 1.38 | 1.67 | — |
| — | 3.90 | 4.55 | 4.22 | +0.64 | 48.7% | 145 | 48.7% | -0.36 | 1.84 | 1.66 | 2.02 | — |
| — | 3.30 | 4.05 | 3.67 | +0.59 | 48.5% | 146 | 48.5% | -0.41 | 2.25 | 2.00 | 2.50 | — |
| — | 2.97 | 3.30 | 3.13 | +0.53 | 48.4% | 147 | 48.4% | -0.47 | 2.74 | 2.54 | 2.94 | — |
| — | 2.52 | 2.85 | 2.69 | +0.48 | 48.3% | 148 | 48.3% | -0.52 | 3.28 | 2.91 | 3.65 | — |
| — | 2.05 | 2.44 | 2.25 | +0.43 | 48.2% | 149 | 48.2% | -0.57 | 3.85 | 3.55 | 4.15 | — |
| — | 1.69 | 1.99 | 1.84 | +0.38 | 48.2% | 150 | 48.2% | -0.63 | 4.45 | 4.00 | 4.90 | — |
| — | 0.99 | 1.26 | 1.12 | +0.26 | 48.3% | 152.5 | 48.3% | -0.74 | 6.28 | 5.85 | 6.70 | — |
| — | 0.51 | 0.73 | 0.62 | +0.17 | 48.8% | 155 | 48.8% | -0.83 | 8.75 | 7.80 | 9.70 | — |
| — | 0.30 | 0.40 | 0.35 | +0.11 | 49.7% | 157.5 | 49.7% | -0.90 | 10.55 | 9.40 | 11.70 | — |
| — | 0.16 | 0.23 | 0.20 | +0.07 | 51.0% | 160 | 51.0% | -0.94 | 13.03 | 12.00 | 14.05 | — |
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.