Spot 139.22
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 14.65 | 13.60 | +0.98 | 36.2% | 126 | 36.2% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 11.55 | 13.65 | 12.60 | +0.97 | 34.5% | 127 | 34.5% | -0.03 | 0.15 | 0.04 | 0.27 | — |
| — | 10.65 | 11.65 | 11.15 | +0.96 | 32.9% | 128 | 32.9% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 9.75 | 10.75 | 10.25 | +0.95 | 31.4% | 129 | 31.4% | -0.05 | 0.10 | 0.05 | 0.14 | — |
| — | 8.75 | 9.85 | 9.30 | +0.94 | 29.9% | 130 | 29.9% | -0.06 | 0.10 | 0.05 | 0.16 | — |
| — | 8.10 | 9.00 | 8.55 | +0.92 | 28.6% | 131 | 28.6% | -0.08 | 0.11 | 0.08 | 0.14 | — |
| — | 7.20 | 8.00 | 7.60 | +0.90 | 27.4% | 132 | 27.4% | -0.10 | 0.20 | 0.15 | 0.25 | — |
| — | 6.35 | 6.80 | 6.58 | +0.86 | 26.3% | 133 | 26.3% | -0.14 | 0.25 | 0.20 | 0.30 | — |
| — | 5.25 | 5.90 | 5.58 | +0.82 | 25.5% | 134 | 25.5% | -0.18 | 0.34 | 0.29 | 0.40 | — |
| — | 4.80 | 5.00 | 4.90 | +0.77 | 24.8% | 135 | 24.8% | -0.23 | 0.47 | 0.42 | 0.53 | — |
| — | 3.70 | 4.20 | 3.95 | +0.71 | 24.2% | 136 | 24.2% | -0.29 | 0.68 | 0.57 | 0.79 | — |
| — | 3.15 | 3.40 | 3.27 | +0.65 | 23.7% | 137 | 23.7% | -0.36 | 0.89 | 0.83 | 0.95 | — |
| — | 2.45 | 2.75 | 2.60 | +0.57 | 23.4% | 138 | 23.4% | -0.43 | 1.18 | 1.12 | 1.23 | — |
| — | 1.94 | 2.12 | 2.03 | +0.50 | 23.2% | 139 | 23.2% | -0.51 | 1.63 | 1.52 | 1.74 | — |
| — | 1.41 | 1.61 | 1.51 | +0.42 | 23.1% | 140 | 23.1% | -0.58 | 2.13 | 1.99 | 2.28 | — |
| — | 1.04 | 1.16 | 1.10 | +0.35 | 23.1% | 141 | 23.1% | -0.66 | 2.88 | 2.66 | 3.10 | — |
| — | 0.73 | 0.83 | 0.78 | +0.28 | 23.2% | 142 | 23.2% | -0.72 | 3.52 | 3.30 | 3.75 | — |
| — | 0.49 | 0.61 | 0.55 | +0.22 | 23.4% | 143 | 23.4% | -0.78 | 4.35 | 4.00 | 4.70 | — |
| — | 0.35 | 0.48 | 0.41 | +0.18 | 23.6% | 144 | 23.6% | -0.83 | 5.17 | 4.80 | 5.55 | — |
| — | 0.23 | 0.26 | 0.24 | +0.13 | 23.8% | 145 | 23.8% | -0.87 | 6.08 | 5.65 | 6.50 | — |
| — | 0.15 | 0.25 | 0.20 | +0.10 | 24.0% | 146 | 24.0% | -0.91 | 7.05 | 6.65 | 7.45 | — |
| — | 0.02 | 0.16 | 0.09 | +0.07 | 24.2% | 147 | 24.2% | -0.94 | 7.97 | 7.55 | 8.40 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 24.4% | 148 | 24.4% | -0.96 | 9.05 | 8.50 | 9.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 24.7% | 150 | 24.7% | -0.99 | 10.72 | 9.70 | 11.75 | — |
| — | — | 0.06 | — | +0.01 | 24.9% | 152.5 | 24.9% | -1.00 | 13.65 | 13.05 | 14.25 | — |
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.