Spot 148.56
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 17.05 | 15.55 | — | — | 134 | 75.5% | -0.16 | 1.32 | 1.19 | 1.46 | — |
| — | 13.65 | 16.20 | 14.93 | — | — | 135 | 75.1% | -0.17 | 1.42 | 1.34 | 1.50 | — |
| — | 12.85 | 15.40 | 14.12 | +0.81 | 74.8% | 136 | 74.8% | -0.19 | 1.65 | 1.52 | 1.77 | — |
| — | 12.05 | 14.60 | 13.32 | +0.79 | 74.5% | 137 | 74.5% | -0.21 | 2.12 | 1.63 | 2.61 | — |
| — | 11.25 | 13.85 | 12.55 | +0.77 | 74.2% | 138 | 74.2% | -0.23 | 2.06 | 1.92 | 2.21 | — |
| — | 10.80 | 13.10 | 11.95 | +0.75 | 73.9% | 139 | 73.9% | -0.24 | 2.31 | 2.15 | 2.47 | — |
| — | 10.70 | 11.55 | 11.12 | +0.73 | 73.6% | 140 | 73.6% | -0.27 | 2.60 | 2.43 | 2.78 | — |
| — | 9.65 | 11.20 | 10.43 | +0.71 | 73.3% | 141 | 73.3% | -0.29 | 2.87 | 2.68 | 3.05 | — |
| — | 8.45 | 10.90 | 9.68 | +0.68 | 73.1% | 142 | 73.1% | -0.32 | 3.17 | 3.00 | 3.35 | — |
| — | 8.70 | 9.40 | 9.05 | +0.66 | 72.8% | 143 | 72.8% | -0.34 | 3.52 | 3.25 | 3.80 | — |
| — | 7.95 | 9.10 | 8.53 | +0.64 | 72.6% | 144 | 72.6% | -0.36 | 3.74 | 2.93 | 4.55 | — |
| — | 7.40 | 8.20 | 7.80 | +0.61 | 72.3% | 145 | 72.3% | -0.39 | 4.33 | 4.05 | 4.60 | — |
| — | 6.85 | 8.00 | 7.42 | +0.58 | 72.1% | 146 | 72.1% | -0.42 | 4.72 | 4.45 | 5.00 | — |
| — | 6.35 | 7.00 | 6.67 | +0.56 | 71.9% | 147 | 71.9% | -0.44 | 5.20 | 4.90 | 5.50 | — |
| — | 5.85 | 6.50 | 6.17 | +0.53 | 71.7% | 148 | 71.7% | -0.47 | 5.67 | 5.35 | 6.00 | — |
| — | 5.35 | 6.00 | 5.67 | +0.51 | 71.5% | 149 | 71.5% | -0.50 | 6.20 | 5.85 | 6.55 | — |
| — | 5.00 | 5.55 | 5.28 | +0.48 | 71.4% | 150 | 71.4% | -0.52 | 6.67 | 6.25 | 7.10 | — |
| — | 4.00 | 4.50 | 4.25 | +0.41 | 71.0% | 152.5 | 71.0% | -0.59 | 8.35 | 7.80 | 8.90 | — |
| — | 3.10 | 3.60 | 3.35 | +0.35 | 70.7% | 155 | 70.7% | -0.65 | 9.78 | 9.35 | 10.20 | — |
| — | 2.39 | 2.83 | 2.61 | +0.29 | 70.6% | 157.5 | 70.6% | -0.71 | 11.60 | 11.15 | 12.05 | — |
| — | 1.76 | 2.07 | 1.92 | +0.24 | 70.5% | 160 | 70.5% | -0.76 | 13.65 | 12.70 | 14.60 | — |
| — | 1.35 | 1.79 | 1.57 | +0.20 | 70.4% | 162.5 | 70.4% | -0.81 | 15.68 | 14.55 | 16.80 | — |
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.