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 | |
| — | 14.60 | 15.90 | 15.25 | +0.81 | 42.1% | 134 | 42.1% | -0.20 | 2.31 | 1.90 | 2.72 | — |
| — | 13.90 | 15.05 | 14.47 | +0.79 | 42.0% | 135 | 42.0% | -0.22 | 2.35 | 2.11 | 2.60 | — |
| — | 13.10 | 14.60 | 13.85 | +0.77 | 42.0% | 136 | 42.0% | -0.24 | 2.65 | 2.43 | 2.87 | — |
| — | 12.40 | 13.55 | 12.97 | +0.75 | 41.9% | 137 | 41.9% | -0.26 | 2.94 | 2.77 | 3.10 | — |
| — | 11.70 | 12.90 | 12.30 | +0.73 | 41.9% | 138 | 41.9% | -0.28 | 3.20 | 3.00 | 3.40 | — |
| — | 11.05 | 12.20 | 11.62 | +0.71 | 41.8% | 139 | 41.8% | -0.30 | 3.60 | 3.35 | 3.85 | — |
| — | 10.40 | 11.55 | 10.97 | +0.68 | 41.8% | 140 | 41.8% | -0.32 | 3.85 | 3.65 | 4.05 | — |
| — | 9.90 | 10.90 | 10.40 | +0.66 | 41.8% | 141 | 41.8% | -0.34 | 4.35 | 3.90 | 4.80 | — |
| — | 9.30 | 10.30 | 9.80 | +0.64 | 41.8% | 142 | 41.8% | -0.37 | 4.88 | 4.45 | 5.30 | — |
| — | 8.60 | 9.75 | 9.18 | +0.62 | 41.8% | 143 | 41.8% | -0.39 | 5.10 | 4.90 | 5.30 | — |
| — | 8.10 | 9.15 | 8.62 | +0.59 | 41.8% | 144 | — | — | 5.72 | 5.30 | 6.15 | — |
| — | 7.70 | 8.65 | 8.18 | — | — | 145 | 41.8% | -0.43 | 6.10 | 5.55 | 6.65 | — |
| — | 7.40 | 8.00 | 7.70 | — | — | 146 | — | — | 6.55 | 6.05 | 7.05 | — |
| — | 6.75 | 7.55 | 7.15 | — | — | 147 | — | — | 7.00 | 6.75 | 7.25 | — |
| — | 6.25 | 7.10 | 6.67 | — | — | 148 | — | — | 7.62 | 7.20 | 8.05 | — |
| — | 5.65 | 6.75 | 6.20 | — | — | 149 | — | — | 8.15 | 7.80 | 8.50 | — |
| — | 5.35 | 6.25 | 5.80 | +0.46 | 42.0% | 150 | — | — | 8.75 | 8.20 | 9.30 | — |
| — | 4.35 | 5.35 | 4.85 | — | — | 152.5 | — | — | 10.22 | 9.60 | 10.85 | — |
| — | 3.85 | 4.25 | 4.05 | — | — | 155 | — | — | 12.03 | 11.50 | 12.55 | — |
| — | 3.05 | 3.75 | 3.40 | — | — | 157.5 | — | — | 13.80 | 13.25 | 14.35 | — |
| — | 2.50 | 3.05 | 2.77 | — | — | 160 | 42.5% | -0.74 | 15.55 | 14.80 | 16.30 | — |
| — | 1.97 | 2.35 | 2.16 | — | — | 162.5 | — | — | 17.70 | 17.10 | 18.30 | — |
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.