Spot 148.32
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 15.20 | 14.00 | +0.87 | 75.5% | 135 | 75.5% | -0.14 | — | — | 0.11 | — |
| — | 11.10 | 14.25 | 12.68 | +0.83 | 74.4% | 136 | 74.4% | -0.17 | — | — | 0.23 | — |
| — | 10.80 | 13.30 | 12.05 | +0.79 | 73.4% | 137 | 73.4% | -0.21 | — | — | 0.24 | — |
| — | 9.80 | 12.25 | 11.03 | +0.76 | 72.6% | 138 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 8.85 | 10.80 | 9.82 | — | — | 139 | — | — | — | — | 0.49 | — |
| — | 7.65 | 9.75 | 8.70 | +0.66 | 71.2% | 140 | 71.2% | -0.34 | 0.16 | 0.10 | 0.22 | — |
| — | 7.05 | 8.80 | 7.92 | +0.61 | 70.7% | 141 | 70.7% | -0.39 | 0.27 | 0.14 | 0.40 | — |
| — | 6.05 | 8.20 | 7.12 | +0.56 | 70.3% | 142 | 70.3% | -0.44 | — | — | 0.49 | — |
| — | 5.25 | 7.35 | 6.30 | +0.50 | 69.8% | 143 | 69.8% | -0.50 | 0.40 | 0.29 | 0.50 | — |
| — | 4.40 | 5.55 | 4.97 | +0.45 | 69.4% | 144 | 69.4% | -0.55 | 0.55 | 0.40 | 0.70 | — |
| — | 3.70 | 5.05 | 4.38 | +0.39 | 68.9% | 145 | 68.9% | -0.61 | 0.79 | 0.53 | 1.05 | — |
| — | 3.00 | 4.20 | 3.60 | +0.34 | 68.4% | 146 | 68.4% | -0.66 | 1.07 | 0.73 | 1.42 | — |
| — | 2.41 | 3.25 | 2.83 | +0.30 | 67.9% | 147 | 67.9% | -0.70 | 1.39 | 0.96 | 1.82 | — |
| — | 1.90 | 2.53 | 2.21 | +0.25 | 67.4% | 148 | 67.4% | -0.75 | 1.69 | 1.16 | 2.22 | — |
| — | 1.44 | 2.00 | 1.72 | +0.21 | 66.9% | 149 | 66.9% | -0.79 | 2.25 | 1.76 | 2.74 | — |
| — | 1.05 | 1.57 | 1.31 | +0.18 | 66.4% | 150 | 66.4% | -0.82 | 2.77 | 2.24 | 3.30 | — |
| — | 0.29 | 0.81 | 0.55 | +0.10 | 65.6% | 152.5 | 65.6% | -0.90 | 4.33 | 3.40 | 5.25 | — |
| — | 0.20 | 0.29 | 0.24 | +0.06 | 65.8% | 155 | 65.8% | -0.94 | 6.67 | 5.90 | 7.45 | — |
| — | 0.04 | 0.12 | 0.08 | +0.04 | 67.6% | 157.5 | 67.6% | -0.97 | 8.88 | 7.95 | 9.80 | — |
| — | — | 0.09 | — | +0.02 | 71.1% | 160 | 71.1% | -0.98 | 11.50 | 10.45 | 12.55 | — |
| — | — | 0.04 | — | +0.01 | 76.3% | 162.5 | 76.3% | -0.99 | 14.15 | 12.95 | 15.35 | — |
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.