Spot 147.72
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.25 | 14.40 | 13.82 | +0.98 | 34.9% | 134 | 34.9% | -0.05 | 0.14 | 0.06 | 0.23 | — |
| — | 12.25 | 13.40 | 12.82 | +0.97 | 34.2% | 135 | 34.2% | -0.06 | 0.17 | 0.07 | 0.27 | — |
| — | 11.25 | 12.45 | 11.85 | +0.96 | 33.5% | 136 | 33.5% | -0.07 | 0.20 | 0.07 | 0.32 | — |
| — | 10.70 | 11.45 | 11.07 | +0.95 | 32.9% | 137 | 32.9% | -0.09 | 0.26 | 0.19 | 0.32 | — |
| — | 9.70 | 10.50 | 10.10 | +0.94 | 32.3% | 138 | 32.3% | -0.11 | 0.35 | 0.23 | 0.48 | — |
| — | 8.75 | 9.55 | 9.15 | — | — | 139 | — | — | 0.48 | 0.38 | 0.59 | — |
| — | 7.85 | 8.65 | 8.25 | +0.90 | 31.3% | 140 | 31.3% | -0.17 | 0.59 | 0.48 | 0.70 | — |
| — | 6.95 | 7.75 | 7.35 | +0.87 | 30.9% | 141 | 30.9% | -0.20 | 0.74 | 0.66 | 0.82 | — |
| — | 6.05 | 6.85 | 6.45 | +0.83 | 30.5% | 142 | 30.5% | -0.24 | 0.95 | 0.86 | 1.04 | — |
| — | 5.25 | 6.05 | 5.65 | +0.79 | 30.2% | 143 | 30.2% | -0.29 | 1.21 | 1.09 | 1.33 | — |
| — | 4.60 | 5.25 | 4.92 | +0.74 | 29.9% | 144 | 29.9% | -0.34 | 1.55 | 1.43 | 1.67 | — |
| — | 3.90 | 4.40 | 4.15 | +0.68 | 29.7% | 145 | 29.7% | -0.40 | 1.92 | 1.80 | 2.04 | — |
| — | 3.30 | 3.70 | 3.50 | +0.62 | 29.5% | 146 | 29.5% | -0.45 | 2.35 | 2.21 | 2.50 | — |
| — | 2.75 | 3.10 | 2.92 | +0.56 | 29.3% | 147 | 29.3% | -0.51 | 2.84 | 2.68 | 3.00 | — |
| — | 2.25 | 2.56 | 2.40 | +0.49 | 29.2% | 148 | 29.2% | -0.57 | 3.50 | 3.15 | 3.85 | — |
| — | 1.74 | 2.13 | 1.94 | +0.43 | 29.2% | 149 | 29.2% | -0.63 | 4.00 | 3.70 | 4.30 | — |
| — | 1.49 | 1.74 | 1.61 | +0.36 | 29.2% | 150 | 29.2% | -0.68 | 4.60 | 4.30 | 4.90 | — |
| — | 0.81 | 1.03 | 0.92 | +0.23 | 29.4% | 152.5 | 29.4% | -0.80 | 6.50 | 6.15 | 6.85 | — |
| — | 0.44 | 0.60 | 0.52 | +0.14 | 29.8% | 155 | 29.8% | -0.88 | 8.60 | 8.20 | 9.00 | — |
| — | 0.17 | 0.40 | 0.28 | +0.08 | 30.5% | 157.5 | 30.5% | -0.93 | 10.88 | 10.50 | 11.25 | — |
| — | 0.09 | 0.25 | 0.17 | +0.04 | 31.4% | 160 | 31.4% | -0.96 | 13.28 | 12.90 | 13.65 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 32.5% | 162.5 | 32.5% | -0.98 | 15.70 | 15.30 | 16.10 | — |
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.