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 | |
| — | 14.75 | 16.75 | 15.75 | +0.88 | 31.2% | 133 | 31.2% | -0.13 | — | — | 2.74 | — |
| — | 13.80 | 15.65 | 14.72 | +0.89 | 31.1% | 134 | 31.1% | -0.12 | 0.75 | 0.31 | 1.19 | — |
| — | 13.00 | 14.55 | 13.78 | +0.87 | 31.0% | 135 | 31.0% | -0.14 | 0.89 | 0.58 | 1.20 | — |
| — | 12.05 | 14.00 | 13.03 | +0.85 | 31.0% | 136 | 31.0% | -0.16 | 1.08 | 0.85 | 1.31 | — |
| — | 11.25 | 12.95 | 12.10 | +0.83 | 30.9% | 137 | 30.9% | -0.18 | 1.22 | 0.76 | 1.67 | — |
| — | 10.35 | 12.15 | 11.25 | +0.81 | 30.9% | 138 | 30.9% | -0.21 | 1.36 | 0.49 | 2.24 | — |
| — | 8.95 | 11.80 | 10.38 | +0.78 | 30.9% | 139 | 30.9% | -0.23 | 1.76 | 1.28 | 2.25 | — |
| — | 9.15 | 10.95 | 10.05 | +0.76 | 30.9% | 140 | 30.9% | -0.26 | 2.09 | 1.70 | 2.48 | — |
| — | 7.75 | 10.00 | 8.88 | +0.73 | 30.9% | 141 | 30.9% | -0.28 | 2.25 | 1.69 | 2.81 | — |
| — | 6.80 | 9.65 | 8.22 | +0.70 | 30.9% | 142 | 30.9% | -0.31 | 2.88 | 2.66 | 3.10 | — |
| — | 6.90 | 8.60 | 7.75 | +0.67 | 30.9% | 143 | 30.9% | -0.34 | 3.20 | 3.00 | 3.40 | — |
| — | 6.65 | 7.95 | 7.30 | +0.64 | 30.9% | 144 | 30.9% | -0.37 | 3.52 | 2.25 | 4.80 | — |
| — | 4.95 | 7.25 | 6.10 | +0.61 | 30.9% | 145 | 30.9% | -0.40 | 4.15 | 3.80 | 4.50 | — |
| — | 5.40 | 6.70 | 6.05 | +0.58 | 30.9% | 146 | 30.9% | -0.43 | 4.53 | 4.25 | 4.80 | — |
| — | 5.40 | 6.10 | 5.75 | +0.55 | 30.9% | 147 | 30.9% | -0.47 | 5.22 | 4.75 | 5.70 | — |
| — | 4.95 | 5.55 | 5.25 | +0.52 | 31.0% | 148 | 31.0% | -0.50 | 5.60 | 4.60 | 6.60 | — |
| — | 4.50 | 5.00 | 4.75 | +0.48 | 31.0% | 149 | 31.0% | -0.53 | 6.03 | 5.35 | 6.70 | — |
| — | 3.75 | 4.65 | 4.20 | +0.45 | 31.1% | 150 | 31.1% | -0.56 | 6.75 | 6.40 | 7.10 | — |
| — | 2.97 | 4.35 | 3.66 | +0.38 | 31.2% | 152.5 | 31.2% | -0.63 | 8.38 | 7.50 | 9.25 | — |
| — | 2.10 | 2.88 | 2.49 | +0.31 | 31.4% | 155 | 31.4% | -0.70 | 9.82 | 8.85 | 10.80 | — |
| — | 0.94 | 2.64 | 1.79 | +0.25 | 31.7% | 157.5 | 31.7% | -0.76 | 12.00 | 10.70 | 13.30 | — |
| — | 0.70 | 2.00 | 1.35 | +0.20 | 32.0% | 160 | 32.0% | -0.81 | 13.95 | 12.95 | 14.95 | — |
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.