Spot 148.67
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 134 | — | — | — | — | — | — |
| — | 14.05 | 17.30 | 15.68 | +0.91 | 71.5% | 135 | 71.5% | -0.08 | 2.10 | 1.88 | 2.32 | — |
| — | — | — | — | — | — | 136 | — | — | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 11.00 | 13.55 | 12.28 | +0.85 | 70.5% | 140 | 70.5% | -0.14 | 3.38 | 3.05 | 3.70 | — |
| — | 11.00 | 12.90 | 11.95 | +0.84 | 70.3% | 141 | 70.3% | -0.16 | 4.08 | 3.35 | 4.80 | — |
| — | 9.70 | 12.05 | 10.88 | +0.82 | 70.1% | 142 | 70.1% | -0.18 | 4.10 | 3.75 | 4.45 | — |
| — | 9.35 | 11.05 | 10.20 | +0.81 | 70.0% | 143 | 70.0% | -0.19 | 4.83 | 4.20 | 5.45 | — |
| — | 9.10 | 10.10 | 9.60 | +0.79 | 69.8% | 144 | 69.8% | -0.21 | 4.72 | 4.25 | 5.20 | — |
| — | 8.45 | 9.65 | 9.05 | +0.77 | 69.7% | 145 | 69.7% | -0.22 | 5.55 | 4.80 | 6.30 | — |
| — | 7.85 | 9.35 | 8.60 | +0.75 | 69.6% | 146 | 69.6% | -0.25 | 5.75 | 5.40 | 6.10 | — |
| — | 7.35 | 8.35 | 7.85 | +0.73 | 69.4% | 147 | 69.4% | -0.27 | 6.00 | 5.65 | 6.35 | — |
| — | 6.85 | 7.75 | 7.30 | +0.71 | 69.3% | 148 | 69.3% | -0.29 | 6.53 | 6.10 | 6.95 | — |
| — | 6.35 | 7.25 | 6.80 | +0.70 | 69.2% | 149 | 69.2% | -0.30 | 7.12 | 6.70 | 7.55 | — |
| — | 5.85 | 7.15 | 6.50 | +0.68 | 69.1% | 150 | 69.1% | -0.32 | 7.65 | 7.25 | 8.05 | — |
| — | 4.85 | 5.60 | 5.22 | +0.63 | 69.0% | 152.5 | 69.0% | -0.37 | 9.03 | 8.60 | 9.45 | — |
| — | 3.90 | 4.75 | 4.33 | +0.57 | 68.9% | 155 | 68.9% | -0.43 | 10.43 | 10.10 | 10.75 | — |
| — | 2.84 | 3.70 | 3.27 | +0.52 | 68.9% | 157.5 | 68.9% | -0.48 | 12.22 | 11.20 | 13.25 | — |
| — | 2.57 | 3.10 | 2.83 | +0.46 | 69.0% | 160 | 69.0% | -0.54 | 14.10 | 13.05 | 15.15 | — |
| — | 1.19 | 2.46 | 1.82 | +0.41 | 69.1% | 162.5 | 69.1% | -0.59 | 16.23 | 14.95 | 17.50 | — |
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.