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 | |
| — | 13.40 | 14.40 | 13.90 | +0.89 | 29.3% | 126 | 29.3% | -0.11 | 0.49 | 0.28 | 0.71 | — |
| — | 12.50 | 13.65 | 13.07 | +0.87 | 28.9% | 127 | 28.9% | -0.13 | 0.53 | 0.31 | 0.74 | — |
| — | 11.60 | 12.75 | 12.18 | +0.86 | 28.6% | 128 | 28.6% | -0.14 | 0.72 | 0.60 | 0.85 | — |
| — | 10.75 | 11.75 | 11.25 | +0.84 | 28.2% | 129 | 28.2% | -0.16 | 0.77 | 0.48 | 1.05 | — |
| — | 9.90 | 10.85 | 10.38 | +0.81 | 27.9% | 130 | 27.9% | -0.19 | 0.94 | 0.85 | 1.03 | — |
| — | 9.05 | 10.35 | 9.70 | +0.79 | 27.6% | 131 | 27.6% | -0.21 | 1.11 | 1.03 | 1.20 | — |
| — | 8.35 | 9.25 | 8.80 | +0.76 | 27.4% | 132 | 27.4% | -0.24 | 1.21 | 1.04 | 1.37 | — |
| — | 7.55 | 8.40 | 7.97 | +0.73 | 27.1% | 133 | 27.1% | -0.27 | 1.51 | 1.40 | 1.62 | — |
| — | 6.85 | 7.70 | 7.28 | +0.70 | 26.8% | 134 | 26.8% | -0.30 | 1.79 | 1.51 | 2.08 | — |
| — | 6.20 | 7.10 | 6.65 | +0.67 | 26.6% | 135 | 26.6% | -0.33 | 2.05 | 1.72 | 2.38 | — |
| — | 5.45 | 6.45 | 5.95 | +0.64 | 26.4% | 136 | 26.4% | -0.37 | 2.49 | 2.22 | 2.76 | — |
| — | 5.00 | 5.65 | 5.33 | +0.60 | 26.2% | 137 | 26.2% | -0.41 | 2.90 | 2.60 | 3.20 | — |
| — | 4.50 | 5.00 | 4.75 | +0.56 | 26.0% | 138 | 26.0% | -0.45 | 3.30 | 3.00 | 3.60 | — |
| — | 4.00 | 4.45 | 4.22 | +0.52 | 25.9% | 139 | 25.9% | -0.48 | 3.77 | 3.45 | 4.10 | — |
| — | 3.40 | 3.95 | 3.67 | +0.49 | 25.7% | 140 | 25.7% | -0.52 | 4.25 | 3.95 | 4.55 | — |
| — | 2.96 | 3.55 | 3.25 | +0.44 | 25.6% | 141 | 25.6% | -0.56 | 4.78 | 4.45 | 5.10 | — |
| — | 2.65 | 2.97 | 2.81 | +0.41 | 25.5% | 142 | 25.5% | -0.60 | 5.38 | 5.00 | 5.75 | — |
| — | 2.15 | 2.60 | 2.38 | +0.37 | 25.4% | 143 | 25.4% | -0.64 | 6.00 | 5.60 | 6.40 | — |
| — | 1.84 | 2.25 | 2.04 | +0.34 | 25.4% | 144 | 25.4% | -0.67 | 6.60 | 6.20 | 7.00 | — |
| — | 1.67 | 1.92 | 1.79 | +0.30 | 25.3% | 145 | 25.3% | -0.71 | 7.28 | 6.90 | 7.65 | — |
| — | 1.34 | 1.82 | 1.58 | +0.27 | 25.3% | 146 | 25.3% | -0.74 | 8.12 | 7.60 | 8.65 | — |
| — | 1.17 | 1.44 | 1.30 | +0.24 | 25.2% | 147 | 25.2% | -0.78 | 8.93 | 8.35 | 9.50 | — |
| — | 0.98 | 1.17 | 1.07 | +0.21 | 25.2% | 148 | 25.2% | -0.81 | 9.72 | 9.15 | 10.30 | — |
| — | 0.83 | 0.99 | 0.91 | +0.18 | 25.3% | 149 | 25.3% | -0.83 | 10.55 | 9.95 | 11.15 | — |
| — | 0.46 | 0.97 | 0.71 | +0.16 | 25.3% | 150 | 25.3% | -0.86 | 11.43 | 10.85 | 12.00 | — |
| — | 0.32 | 0.68 | 0.50 | +0.11 | 25.5% | 152.5 | 25.5% | -0.91 | 13.72 | 13.10 | 14.35 | — |
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.