Spot 147.60
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 16.10 | 15.10 | +0.98 | 36.0% | 133 | 36.0% | -0.02 | — | — | 0.26 | — |
| — | 12.95 | 15.00 | 13.97 | +0.97 | 35.0% | 134 | 35.0% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 12.15 | 13.90 | 13.03 | +0.97 | 34.0% | 135 | 34.0% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 11.15 | 13.05 | 12.10 | +0.97 | 33.1% | 136 | 33.1% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 9.55 | 12.05 | 10.80 | +0.96 | 32.2% | 137 | 32.2% | -0.04 | 0.07 | 0.02 | 0.12 | — |
| — | 9.20 | 10.55 | 9.88 | +0.94 | 31.3% | 138 | 31.3% | -0.06 | 0.23 | 0.12 | 0.35 | — |
| — | 8.10 | 9.95 | 9.03 | +0.93 | 30.6% | 139 | 30.6% | -0.07 | 0.17 | 0.10 | 0.25 | — |
| — | 7.25 | 8.35 | 7.80 | +0.90 | 30.0% | 140 | 30.0% | -0.10 | 0.27 | 0.26 | 0.28 | — |
| — | 6.75 | 7.65 | 7.20 | +0.87 | 29.5% | 141 | 29.5% | -0.13 | 0.49 | 0.25 | 0.74 | — |
| — | 5.05 | 6.65 | 5.85 | +0.83 | 29.2% | 142 | 29.2% | -0.17 | 0.47 | 0.39 | 0.55 | — |
| — | 4.10 | 5.95 | 5.03 | +0.79 | 29.0% | 143 | 29.0% | -0.21 | 0.73 | 0.70 | 0.76 | — |
| — | 4.35 | 4.60 | 4.47 | +0.74 | 28.9% | 144 | 28.9% | -0.27 | 0.92 | 0.77 | 1.06 | — |
| — | 3.70 | 3.90 | 3.80 | +0.68 | 29.0% | 145 | 29.0% | -0.32 | 1.29 | 1.20 | 1.39 | — |
| — | 3.10 | 3.30 | 3.20 | +0.61 | 29.1% | 146 | 29.1% | -0.39 | 1.66 | 1.58 | 1.74 | — |
| — | 2.57 | 2.76 | 2.67 | +0.54 | 29.4% | 147 | 29.4% | -0.46 | 2.11 | 2.01 | 2.21 | — |
| — | 2.14 | 2.27 | 2.21 | +0.48 | 29.8% | 148 | 29.8% | -0.53 | 2.65 | 2.53 | 2.78 | — |
| — | 1.72 | 1.97 | 1.84 | +0.41 | 30.2% | 149 | 30.2% | -0.59 | 3.25 | 3.10 | 3.40 | — |
| — | 1.37 | 1.52 | 1.45 | +0.35 | 30.6% | 150 | 30.6% | -0.65 | 3.80 | 3.55 | 4.05 | — |
| — | 0.74 | 0.95 | 0.84 | +0.24 | 31.8% | 152.5 | 31.8% | -0.77 | 5.70 | 5.40 | 6.00 | — |
| — | 0.43 | 0.55 | 0.49 | +0.15 | 33.4% | 155 | 33.4% | -0.85 | 7.85 | 7.35 | 8.35 | — |
| — | 0.21 | 0.38 | 0.29 | +0.09 | 35.3% | 157.5 | 35.3% | -0.91 | 9.72 | 8.80 | 10.65 | — |
| — | 0.11 | 0.23 | 0.17 | +0.06 | 37.3% | 160 | 37.3% | -0.94 | 12.20 | 11.30 | 13.10 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
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.