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 | |
| — | 15.50 | 17.30 | 16.40 | +0.83 | 34.3% | 133 | 34.3% | -0.17 | 1.78 | 1.52 | 2.05 | — |
| — | 14.75 | 16.45 | 15.60 | +0.81 | 34.1% | 134 | 34.1% | -0.19 | 1.93 | 1.70 | 2.15 | — |
| — | 13.95 | 15.60 | 14.78 | +0.80 | 34.0% | 135 | 34.0% | -0.21 | 2.12 | 1.63 | 2.61 | — |
| — | 13.05 | 15.40 | 14.22 | +0.78 | 33.8% | 136 | 33.8% | -0.22 | 2.46 | 2.08 | 2.84 | — |
| — | 12.80 | 15.05 | 13.93 | +0.76 | 33.7% | 137 | 33.7% | -0.24 | 2.67 | 2.14 | 3.20 | — |
| — | 11.75 | 14.40 | 13.07 | +0.74 | 33.6% | 138 | 33.6% | -0.26 | 3.13 | 2.46 | 3.80 | — |
| — | 11.05 | 12.80 | 11.93 | +0.72 | 33.5% | 139 | 33.5% | -0.28 | 3.31 | 2.97 | 3.65 | — |
| — | 10.35 | 12.15 | 11.25 | +0.70 | 33.4% | 140 | 33.4% | -0.30 | 3.17 | 2.75 | 3.60 | — |
| — | 9.65 | 12.20 | 10.93 | +0.68 | 33.2% | 141 | 33.2% | -0.32 | 4.00 | 3.60 | 4.40 | — |
| — | 9.00 | 10.60 | 9.80 | +0.66 | 33.1% | 142 | 33.1% | -0.34 | 4.08 | 3.30 | 4.85 | — |
| — | 8.35 | 10.90 | 9.62 | +0.64 | 33.0% | 143 | 33.0% | -0.36 | 4.78 | 4.30 | 5.25 | — |
| — | 7.95 | 9.40 | 8.68 | +0.62 | 32.9% | 144 | 32.9% | -0.39 | 5.15 | 4.75 | 5.55 | — |
| — | 7.45 | 8.80 | 8.12 | +0.59 | 32.8% | 145 | 32.8% | -0.41 | 5.30 | 4.60 | 6.00 | — |
| — | 7.30 | 9.00 | 8.15 | +0.57 | 32.7% | 146 | 32.7% | -0.43 | 5.70 | 4.95 | 6.45 | — |
| — | 6.65 | 8.45 | 7.55 | +0.55 | 32.6% | 147 | 32.6% | -0.46 | 6.33 | 5.40 | 7.25 | — |
| — | 5.65 | 8.00 | 6.83 | +0.53 | 32.6% | 148 | 32.6% | -0.48 | 7.30 | 6.50 | 8.10 | — |
| — | 5.70 | 7.45 | 6.58 | +0.50 | 32.5% | 149 | 32.5% | -0.50 | 7.05 | 6.00 | 8.10 | — |
| — | 5.70 | 6.25 | 5.97 | +0.48 | 32.4% | 150 | 32.4% | -0.53 | 7.92 | 7.35 | 8.50 | — |
| — | 4.80 | 5.90 | 5.35 | +0.46 | 32.3% | 151 | 32.3% | -0.55 | 8.68 | 8.05 | 9.30 | — |
| — | 4.40 | 5.25 | 4.83 | +0.43 | 32.3% | 152 | 32.3% | -0.58 | 9.28 | 8.45 | 10.10 | — |
| — | 3.85 | 4.90 | 4.38 | +0.41 | 32.2% | 153 | 32.2% | -0.60 | 9.68 | 8.50 | 10.85 | — |
| — | 3.50 | 4.90 | 4.20 | +0.39 | 32.1% | 154 | 32.1% | -0.62 | 10.70 | 9.90 | 11.50 | — |
| — | 3.75 | 4.15 | 3.95 | +0.37 | 32.1% | 155 | 32.1% | -0.64 | 11.28 | 10.40 | 12.15 | — |
| — | 3.25 | 4.85 | 4.05 | +0.34 | 32.0% | 156 | 32.0% | -0.67 | 12.00 | 11.15 | 12.85 | — |
| — | 2.78 | 3.60 | 3.19 | +0.32 | 32.0% | 157 | 32.0% | -0.69 | 12.68 | 11.80 | 13.55 | — |
| — | 2.97 | 3.30 | 3.13 | +0.30 | 31.9% | 158 | 31.9% | -0.71 | 13.38 | 12.50 | 14.25 | — |
| — | 2.16 | 3.30 | 2.73 | +0.28 | 31.9% | 159 | 31.9% | -0.73 | 14.07 | 13.15 | 15.00 | — |
| — | 2.13 | 2.79 | 2.46 | +0.27 | 31.8% | 160 | 31.8% | -0.75 | 14.72 | 14.15 | 15.30 | — |
| — | 1.23 | 2.67 | 1.95 | +0.25 | 31.8% | 161 | 31.8% | -0.77 | 15.57 | 14.50 | 16.65 | — |
| — | 1.55 | 2.49 | 2.02 | +0.23 | 31.8% | 162 | 31.8% | -0.79 | 16.10 | 14.75 | 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.