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 | 16.35 | 15.22 | +0.94 | 33.6% | 133 | 33.6% | -0.06 | 0.12 | 0.03 | 0.21 | — |
| — | 13.30 | 15.25 | 14.28 | +0.94 | 33.2% | 134 | 33.2% | -0.06 | 0.25 | 0.07 | 0.43 | — |
| — | 12.15 | 14.30 | 13.22 | +0.93 | 32.9% | 135 | 32.9% | -0.08 | 0.39 | 0.27 | 0.50 | — |
| — | 11.45 | 13.40 | 12.43 | +0.91 | 32.6% | 136 | 32.6% | -0.09 | 0.29 | 0.01 | 0.57 | — |
| — | 10.50 | 12.15 | 11.32 | +0.86 | 32.4% | 137 | 32.4% | -0.11 | 0.48 | 0.39 | 0.58 | — |
| — | 9.75 | 10.75 | 10.25 | +0.87 | 32.3% | 138 | 32.3% | -0.14 | 0.70 | 0.55 | 0.85 | — |
| — | 8.25 | 10.80 | 9.53 | +0.84 | 32.3% | 139 | 32.3% | -0.16 | 0.83 | 0.62 | 1.05 | — |
| — | 8.00 | 9.25 | 8.62 | +0.81 | 32.3% | 140 | 32.3% | -0.18 | 0.98 | 0.86 | 1.11 | — |
| — | 7.40 | 8.65 | 8.03 | +0.78 | 32.3% | 141 | 32.3% | -0.22 | 1.20 | 0.98 | 1.41 | — |
| — | 6.05 | 7.60 | 6.83 | +0.75 | 32.4% | 142 | 32.4% | -0.26 | 1.49 | 1.28 | 1.70 | — |
| — | 6.25 | 6.80 | 6.53 | +0.70 | 32.6% | 143 | 32.6% | -0.30 | 1.67 | 1.24 | 2.10 | — |
| — | 5.60 | 6.15 | 5.88 | +0.66 | 32.7% | 144 | 32.7% | -0.34 | 2.31 | 2.00 | 2.62 | — |
| — | 5.15 | 5.50 | 5.33 | +0.62 | 32.9% | 145 | 32.9% | -0.38 | 2.62 | 2.48 | 2.77 | — |
| — | 4.60 | 5.00 | 4.80 | +0.58 | 33.1% | 146 | 33.1% | -0.42 | 3.07 | 2.94 | 3.20 | — |
| — | 4.10 | 4.50 | 4.30 | +0.54 | 33.3% | 147 | 33.3% | -0.46 | 3.58 | 3.40 | 3.75 | — |
| — | 3.60 | 4.30 | 3.95 | +0.50 | 33.4% | 148 | 33.4% | -0.50 | 3.98 | 3.65 | 4.30 | — |
| — | 3.20 | 3.60 | 3.40 | +0.46 | 33.6% | 149 | 33.6% | -0.54 | 4.53 | 4.20 | 4.85 | — |
| — | 2.75 | 3.05 | 2.90 | +0.42 | 33.7% | 150 | 33.7% | -0.58 | 5.12 | 4.80 | 5.45 | — |
| — | 1.99 | 2.25 | 2.12 | +0.33 | 34.0% | 152.5 | 34.0% | -0.68 | 6.78 | 6.40 | 7.15 | — |
| — | 1.40 | 1.65 | 1.52 | +0.25 | 34.3% | 155 | 34.3% | -0.75 | 8.75 | 8.45 | 9.05 | — |
| — | 0.86 | 1.15 | 1.00 | +0.18 | 34.7% | 157.5 | 34.7% | -0.82 | 10.50 | 9.45 | 11.55 | — |
| — | 0.66 | 0.74 | 0.70 | +0.13 | 35.3% | 160 | 35.3% | -0.88 | 12.88 | 12.05 | 13.70 | — |
| — | — | — | — | — | — | 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.