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 | |
| — | 13.75 | 15.85 | 14.80 | +0.91 | 47.5% | 133 | 47.5% | -0.10 | 0.54 | 0.17 | 0.90 | — |
| — | 12.85 | 14.95 | 13.90 | +0.89 | 47.0% | 134 | 47.0% | -0.11 | 0.63 | 0.25 | 1.01 | — |
| — | 11.25 | 14.30 | 12.78 | +0.88 | 46.4% | 135 | 46.4% | -0.13 | 0.66 | 0.48 | 0.83 | — |
| — | 11.00 | 13.15 | 12.07 | +0.86 | 46.0% | 136 | 46.0% | -0.14 | 0.79 | 0.55 | 1.03 | — |
| — | 10.15 | 12.35 | 11.25 | +0.84 | 45.5% | 137 | 45.5% | -0.16 | 0.78 | 0.45 | 1.11 | — |
| — | 9.05 | 11.75 | 10.40 | +0.82 | 45.1% | 138 | 45.1% | -0.18 | 1.12 | 1.00 | 1.25 | — |
| — | 9.05 | 10.55 | 9.80 | +0.79 | 44.7% | 139 | 44.7% | -0.21 | 1.31 | 1.03 | 1.60 | — |
| — | 8.30 | 9.80 | 9.05 | +0.76 | 44.4% | 140 | 44.4% | -0.24 | 1.56 | 1.39 | 1.74 | — |
| — | 7.55 | 8.90 | 8.22 | +0.74 | 44.0% | 141 | 44.0% | -0.26 | 1.90 | 1.67 | 2.12 | — |
| — | 6.85 | 8.30 | 7.58 | +0.71 | 43.8% | 142 | 43.8% | -0.29 | 2.23 | 2.00 | 2.45 | — |
| — | 6.25 | 7.55 | 6.90 | +0.67 | 43.5% | 143 | 43.5% | -0.33 | 2.40 | 1.87 | 2.94 | — |
| — | 5.60 | 6.80 | 6.20 | +0.64 | 43.3% | 144 | 43.3% | -0.36 | 3.01 | 2.67 | 3.35 | — |
| — | 5.05 | 6.25 | 5.65 | +0.61 | 43.2% | 145 | 43.2% | -0.39 | 3.37 | 2.98 | 3.75 | — |
| — | 4.50 | 5.40 | 4.95 | +0.57 | 43.0% | 146 | 43.0% | -0.43 | 3.70 | 3.30 | 4.10 | — |
| — | 4.00 | 5.05 | 4.53 | +0.53 | 42.9% | 147 | 42.9% | -0.47 | 4.08 | 3.50 | 4.65 | — |
| — | 3.70 | 4.55 | 4.12 | +0.50 | 42.8% | 148 | 42.8% | -0.50 | 4.80 | 4.40 | 5.20 | — |
| — | 3.05 | 4.10 | 3.58 | +0.46 | 42.8% | 149 | 42.8% | -0.54 | 5.15 | 4.55 | 5.75 | — |
| — | 2.89 | 3.50 | 3.19 | +0.43 | 42.7% | 150 | 42.7% | -0.58 | 5.78 | 5.20 | 6.35 | — |
| — | 2.04 | 2.58 | 2.31 | +0.34 | 42.8% | 152.5 | 42.8% | -0.66 | 7.35 | 6.65 | 8.05 | — |
| — | 1.13 | 1.87 | 1.50 | +0.27 | 43.0% | 155 | 43.0% | -0.73 | 9.12 | 8.25 | 10.00 | — |
| — | 0.91 | 1.37 | 1.14 | +0.20 | 43.4% | 157.5 | 43.4% | -0.80 | 11.38 | 10.25 | 12.50 | — |
| — | 0.50 | 0.91 | 0.70 | +0.16 | 44.0% | 160 | 44.0% | -0.85 | 13.50 | 12.20 | 14.80 | — |
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.