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 | |
| — | 13.15 | 15.30 | 14.22 | — | — | 135 | — | — | 1.58 | 1.16 | 2.00 | — |
| — | 12.20 | 15.05 | 13.62 | — | — | 136 | — | — | 2.10 | 1.26 | 2.95 | — |
| — | 11.55 | 14.20 | 12.88 | — | — | 137 | — | — | 2.06 | 1.53 | 2.59 | — |
| — | 10.80 | 12.50 | 11.65 | — | — | 138 | — | — | 2.15 | 1.56 | 2.73 | — |
| — | 10.20 | 12.45 | 11.32 | — | — | 139 | — | — | 2.23 | 1.45 | 3.00 | — |
| — | 9.35 | 12.05 | 10.70 | +0.72 | 34.3% | 140 | 34.3% | -0.28 | 2.73 | 2.16 | 3.30 | — |
| — | 8.50 | 11.10 | 9.80 | +0.70 | 34.1% | 141 | 34.1% | -0.30 | 3.46 | 2.46 | 4.45 | — |
| — | 8.10 | 10.60 | 9.35 | +0.67 | 34.0% | 142 | 34.0% | -0.33 | 3.30 | 2.65 | 3.95 | — |
| — | 7.25 | 10.00 | 8.62 | +0.65 | 33.8% | 143 | 33.8% | -0.35 | 3.50 | 2.74 | 4.25 | — |
| — | 6.50 | 8.70 | 7.60 | +0.62 | 33.6% | 144 | 33.6% | -0.38 | 3.85 | 3.00 | 4.70 | — |
| — | 6.45 | 8.00 | 7.22 | +0.60 | 33.5% | 145 | 33.5% | -0.41 | 4.50 | 3.05 | 5.95 | — |
| — | 6.20 | 7.40 | 6.80 | +0.57 | 33.4% | 146 | 33.4% | -0.43 | 4.83 | 3.65 | 6.00 | — |
| — | 4.85 | 7.70 | 6.28 | +0.54 | 33.2% | 147 | 33.2% | -0.46 | 5.25 | 4.20 | 6.30 | — |
| — | 4.95 | 5.75 | 5.35 | +0.52 | 33.1% | 148 | 33.1% | -0.49 | 5.72 | 4.50 | 6.95 | — |
| — | 4.10 | 6.95 | 5.53 | +0.50 | 33.1% | 148.5 | 33.1% | -0.50 | 6.10 | 4.75 | 7.45 | — |
| — | 3.65 | 6.75 | 5.20 | +0.49 | 33.0% | 149 | 33.0% | -0.52 | 6.45 | 5.05 | 7.85 | — |
| — | 3.85 | 6.00 | 4.92 | +0.47 | 33.0% | 149.5 | 33.0% | -0.53 | 6.88 | 6.00 | 7.75 | — |
| — | 3.75 | 6.05 | 4.90 | +0.46 | 32.9% | 150 | 32.9% | -0.55 | 7.08 | 6.15 | 8.00 | — |
| — | 3.60 | 5.55 | 4.58 | +0.43 | 32.8% | 151 | 32.8% | -0.57 | 7.80 | 7.05 | 8.55 | — |
| — | 3.30 | 5.00 | 4.15 | +0.41 | 32.7% | 152 | 32.7% | -0.60 | 8.20 | 7.20 | 9.20 | — |
| — | 2.36 | 4.20 | 3.28 | +0.39 | 32.7% | 152.5 | 32.7% | -0.61 | 8.65 | 7.60 | 9.70 | — |
| — | 2.56 | 4.20 | 3.38 | +0.38 | 32.7% | 153 | 32.7% | -0.63 | 8.95 | 8.10 | 9.80 | — |
| — | 2.55 | 3.70 | 3.12 | +0.35 | 32.6% | 154 | 32.6% | -0.65 | 9.62 | 8.55 | 10.70 | — |
| — | 1.96 | 4.30 | 3.13 | +0.33 | 32.5% | 155 | 32.5% | -0.68 | 10.35 | 9.35 | 11.35 | — |
| — | 1.43 | 4.05 | 2.74 | +0.30 | 32.5% | 156 | 32.5% | -0.70 | 10.70 | 9.30 | 12.10 | — |
| — | 1.81 | 2.92 | 2.37 | +0.28 | 32.4% | 157 | 32.4% | -0.73 | 11.32 | 10.15 | 12.50 | — |
| — | 1.74 | 2.72 | 2.23 | +0.27 | 32.4% | 157.5 | 32.4% | -0.74 | 11.95 | 10.55 | 13.35 | — |
| — | 0.73 | 3.75 | 2.24 | +0.26 | 32.4% | 158 | 32.4% | -0.75 | 12.25 | 10.90 | 13.60 | — |
| — | 0.94 | 2.30 | 1.62 | +0.24 | 32.3% | 159 | 32.3% | -0.77 | 13.07 | 11.60 | 14.55 | — |
| — | 1.18 | 2.18 | 1.68 | +0.22 | 32.3% | 160 | 32.3% | -0.79 | 13.88 | 12.50 | 15.25 | — |
| — | 1.08 | 1.81 | 1.45 | +0.20 | 32.3% | 161 | 32.3% | -0.81 | 14.75 | 13.35 | 16.15 | — |
| — | 0.54 | 2.14 | 1.34 | +0.18 | 32.3% | 162 | 32.3% | -0.83 | 15.75 | 14.05 | 17.45 | — |
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.