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 | |
| — | 19.85 | 22.10 | 20.98 | +0.75 | 33.0% | 133 | 33.0% | -0.26 | 5.62 | 4.75 | 6.50 | — |
| — | 19.30 | 21.10 | 20.20 | +0.74 | 32.9% | 134 | 32.9% | -0.27 | 5.88 | 5.20 | 6.55 | — |
| — | 18.70 | 20.35 | 19.52 | +0.73 | 32.8% | 135 | 32.8% | -0.28 | 6.03 | 5.25 | 6.80 | — |
| — | 17.80 | 20.25 | 19.02 | +0.71 | 32.7% | 136 | 32.7% | -0.29 | 6.60 | 5.80 | 7.40 | — |
| — | 17.05 | 19.40 | 18.23 | +0.70 | 32.6% | 137 | 32.6% | -0.30 | 6.28 | 5.50 | 7.05 | — |
| — | 17.10 | 18.85 | 17.98 | +0.69 | 32.5% | 138 | 32.5% | -0.32 | 6.78 | 6.50 | 7.05 | — |
| — | 15.90 | 18.30 | 17.10 | +0.68 | 32.4% | 139 | 32.4% | -0.33 | 7.50 | 6.75 | 8.25 | — |
| — | 15.25 | 17.45 | 16.35 | +0.66 | 32.3% | 140 | 32.3% | -0.34 | 7.40 | 6.95 | 7.85 | — |
| — | 14.65 | 17.00 | 15.82 | +0.65 | 32.3% | 141 | 32.3% | -0.36 | 7.97 | 6.95 | 9.00 | — |
| — | 14.05 | 16.50 | 15.28 | +0.64 | 32.2% | 142 | 32.2% | -0.37 | 8.62 | 7.90 | 9.35 | — |
| — | 13.40 | 16.00 | 14.70 | +0.62 | 32.1% | 143 | 32.1% | -0.38 | 8.53 | 7.75 | 9.30 | — |
| — | 12.80 | 15.45 | 14.12 | +0.61 | 32.0% | 144 | 32.0% | -0.40 | 9.47 | 8.75 | 10.20 | — |
| — | 13.20 | 14.65 | 13.93 | +0.60 | 32.0% | 145 | 32.0% | -0.41 | 9.22 | 8.55 | 9.90 | — |
| — | 12.00 | 14.05 | 13.03 | +0.58 | 31.9% | 146 | 31.9% | -0.43 | 10.38 | 9.60 | 11.15 | — |
| — | 11.70 | 13.30 | 12.50 | +0.57 | 31.8% | 147 | 31.8% | -0.44 | 10.88 | 10.20 | 11.55 | — |
| — | 11.25 | 12.95 | 12.10 | +0.56 | 31.8% | 148 | 31.8% | -0.46 | 10.57 | 10.00 | 11.15 | — |
| — | 10.50 | 12.80 | 11.65 | +0.54 | 31.7% | 149 | 31.7% | -0.47 | 11.47 | 11.10 | 11.85 | — |
| — | 10.75 | 11.50 | 11.12 | +0.53 | 31.7% | 150 | 31.7% | -0.48 | 11.75 | 11.15 | 12.35 | — |
| — | 7.85 | 9.35 | 8.60 | +0.46 | 31.5% | 155 | 31.5% | -0.56 | 15.07 | 14.00 | 16.15 | — |
| — | 6.70 | 7.60 | 7.15 | +0.40 | 31.2% | 160 | 31.2% | -0.62 | 18.45 | 17.55 | 19.35 | — |
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.