Spot 147.31
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 15.50 | 14.07 | — | — | 133 | — | — | — | — | 0.32 | — |
| — | 11.85 | 14.65 | 13.25 | — | — | 134 | — | — | — | — | 0.71 | — |
| — | 12.25 | 13.00 | 12.62 | — | — | 135 | — | — | — | — | 0.12 | — |
| — | 9.85 | 12.45 | 11.15 | — | — | 136 | — | — | — | — | 0.36 | — |
| — | 9.50 | 11.30 | 10.40 | — | — | 137 | — | — | — | — | 0.41 | — |
| — | 8.60 | 10.40 | 9.50 | — | — | 138 | — | — | 0.18 | 0.08 | 0.28 | — |
| — | 7.60 | 9.05 | 8.32 | — | — | 139 | — | — | 0.36 | 0.01 | 0.72 | — |
| — | 6.70 | 8.15 | 7.42 | — | — | 140 | — | — | 0.37 | 0.29 | 0.45 | — |
| — | 5.75 | 7.50 | 6.62 | — | — | 141 | — | — | 0.43 | 0.22 | 0.64 | — |
| — | 4.90 | 6.40 | 5.65 | — | — | 142 | — | — | 0.70 | 0.54 | 0.86 | — |
| — | 4.95 | 6.55 | 5.75 | — | — | 143 | 39.1% | -0.27 | 0.86 | 0.65 | 1.07 | — |
| — | 4.20 | 4.75 | 4.47 | — | — | 144 | — | — | 1.15 | 0.97 | 1.32 | — |
| — | 3.70 | 4.10 | 3.90 | — | — | 145 | — | — | 1.44 | 1.25 | 1.63 | — |
| — | 3.05 | 3.45 | 3.25 | — | — | 146 | — | — | 1.77 | 1.60 | 1.95 | — |
| — | 2.45 | 2.84 | 2.65 | +0.52 | 38.1% | 147 | — | — | 2.19 | 2.02 | 2.35 | — |
| — | 2.02 | 2.62 | 2.32 | — | — | 147.5 | — | — | 2.26 | 2.01 | 2.51 | — |
| — | 1.77 | 2.36 | 2.06 | — | — | 148 | — | — | 2.97 | 2.39 | 3.55 | — |
| — | 1.70 | 2.12 | 1.91 | — | — | 148.5 | — | — | 2.78 | 2.41 | 3.15 | — |
| — | 1.34 | 1.92 | 1.63 | +0.40 | 37.7% | 149 | — | — | 3.25 | 3.05 | 3.45 | — |
| — | 1.33 | 1.84 | 1.58 | — | — | 149.5 | — | — | 3.42 | 3.15 | 3.70 | — |
| — | 1.17 | 1.55 | 1.36 | — | — | 150 | — | — | 3.90 | 3.70 | 4.10 | — |
| — | 0.86 | 1.24 | 1.05 | — | — | 151 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | 0.62 | 0.98 | 0.80 | — | — | 152 | — | — | 5.12 | 4.00 | 6.25 | — |
| — | 0.50 | 1.15 | 0.82 | — | — | 152.5 | — | — | 6.00 | 5.15 | 6.85 | — |
| — | 0.39 | 0.77 | 0.58 | — | — | 153 | — | — | 5.97 | 4.70 | 7.25 | — |
| — | 0.33 | 0.90 | 0.61 | — | — | 154 | — | — | 6.40 | 5.65 | 7.15 | — |
| — | 0.26 | 0.35 | 0.30 | — | — | 155 | — | — | 8.07 | 7.25 | 8.90 | — |
| — | 0.12 | 0.60 | 0.36 | +0.10 | 36.7% | 156 | — | — | 9.05 | 8.25 | 9.85 | — |
| — | 0.10 | 0.74 | 0.42 | — | — | 157 | — | — | 9.78 | 8.80 | 10.75 | — |
| — | 0.04 | 0.46 | 0.25 | — | — | 157.5 | — | — | 10.12 | 9.00 | 11.25 | — |
| — | — | 0.45 | — | — | — | 158 | — | — | 11.00 | 9.90 | 12.10 | — |
| — | — | 0.25 | — | — | — | 159 | — | — | 11.97 | 10.85 | 13.10 | — |
| — | — | 0.15 | — | +0.03 | 36.4% | 160 | — | — | 13.18 | 12.25 | 14.10 | — |
| — | — | 0.61 | — | — | — | 161 | — | — | 13.95 | 12.55 | 15.35 | — |
| — | — | 0.40 | — | — | — | 162 | — | — | 14.95 | 13.80 | 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.