Spot 138.76
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 15.15 | 14.62 | +0.91 | 30.2% | 125 | 30.2% | -0.10 | 0.54 | 0.48 | 0.60 | — |
| — | 13.30 | 14.25 | 13.78 | +0.89 | 29.8% | 126 | 29.8% | -0.11 | 0.61 | 0.40 | 0.82 | — |
| — | 12.40 | 13.30 | 12.85 | +0.87 | 29.5% | 127 | 29.5% | -0.13 | 0.76 | 0.61 | 0.91 | — |
| — | 11.55 | 12.45 | 12.00 | +0.86 | 29.1% | 128 | 29.1% | -0.14 | 0.80 | 0.62 | 0.97 | — |
| — | 10.60 | 11.60 | 11.10 | +0.84 | 28.8% | 129 | 28.8% | -0.16 | 0.97 | 0.76 | 1.18 | — |
| — | 9.80 | 10.75 | 10.28 | +0.81 | 28.5% | 130 | 28.5% | -0.19 | 1.10 | 1.02 | 1.19 | — |
| — | 9.00 | 10.15 | 9.57 | +0.79 | 28.2% | 131 | 28.2% | -0.21 | 1.31 | 1.18 | 1.44 | — |
| — | 8.30 | 9.15 | 8.72 | +0.76 | 27.9% | 132 | 27.9% | -0.24 | 1.50 | 1.40 | 1.60 | — |
| — | 7.40 | 8.30 | 7.85 | +0.73 | 27.7% | 133 | 27.7% | -0.27 | 1.79 | 1.65 | 1.93 | — |
| — | 6.90 | 7.65 | 7.28 | +0.70 | 27.5% | 134 | 27.5% | -0.30 | 2.09 | 1.70 | 2.48 | — |
| — | 6.20 | 7.10 | 6.65 | +0.67 | 27.2% | 135 | 27.2% | -0.33 | 2.37 | 2.18 | 2.56 | — |
| — | 5.55 | 6.40 | 5.97 | +0.64 | 27.0% | 136 | 27.0% | -0.37 | 2.71 | 2.50 | 2.93 | — |
| — | 4.90 | 5.75 | 5.33 | +0.60 | 26.8% | 137 | 26.8% | -0.41 | 3.22 | 2.94 | 3.50 | — |
| — | 4.45 | 5.00 | 4.72 | +0.56 | 26.7% | 138 | 26.7% | -0.45 | 3.60 | 3.25 | 3.95 | — |
| — | 3.85 | 4.45 | 4.15 | +0.52 | 26.5% | 139 | 26.5% | -0.48 | 4.10 | 3.80 | 4.40 | — |
| — | 3.40 | 4.15 | 3.77 | +0.49 | 26.3% | 140 | 26.3% | -0.52 | 4.50 | 4.05 | 4.95 | — |
| — | 3.00 | 3.50 | 3.25 | +0.44 | 26.2% | 141 | 26.2% | -0.56 | 5.17 | 4.85 | 5.50 | — |
| — | 2.65 | 3.25 | 2.95 | +0.41 | 26.1% | 142 | 26.1% | -0.60 | 5.67 | 5.30 | 6.05 | — |
| — | 2.30 | 2.79 | 2.54 | +0.37 | 26.0% | 143 | 26.0% | -0.64 | 6.30 | 5.85 | 6.75 | — |
| — | 1.82 | 2.50 | 2.16 | +0.34 | 25.9% | 144 | 25.9% | -0.67 | 6.97 | 6.60 | 7.35 | — |
| — | 1.60 | 2.00 | 1.80 | +0.30 | 25.9% | 145 | 25.9% | -0.71 | 7.65 | 7.25 | 8.05 | — |
| — | 1.42 | 1.82 | 1.62 | +0.27 | 25.8% | 146 | 25.8% | -0.74 | 8.47 | 7.95 | 9.00 | — |
| — | 1.09 | 1.50 | 1.29 | +0.24 | 25.8% | 147 | 25.8% | -0.78 | 9.20 | 8.60 | 9.80 | — |
| — | 0.90 | 1.42 | 1.16 | +0.21 | 25.7% | 148 | 25.7% | -0.81 | 10.03 | 9.40 | 10.65 | — |
| — | 0.71 | 1.05 | 0.88 | +0.18 | 25.7% | 149 | 25.7% | -0.83 | 10.88 | 10.25 | 11.50 | — |
| — | 0.56 | 0.91 | 0.73 | +0.16 | 25.7% | 150 | 25.7% | -0.86 | 11.72 | 11.10 | 12.35 | — |
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.