Spot 138.99
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.15 | 17.90 | 16.52 | +0.81 | 122.7% | 125 | 122.7% | -0.19 | 1.89 | 1.81 | 1.96 | — |
| — | 14.40 | 17.05 | 15.72 | +0.80 | 122.5% | 126 | 122.5% | -0.20 | 2.16 | 1.85 | 2.47 | — |
| — | 13.40 | 16.30 | 14.85 | +0.78 | 122.4% | 127 | 122.4% | -0.22 | 2.34 | 1.93 | 2.75 | — |
| — | 12.65 | 14.80 | 13.72 | +0.76 | 122.3% | 128 | 122.3% | -0.24 | 2.65 | 2.19 | 3.10 | — |
| — | 11.95 | 14.20 | 13.07 | +0.74 | 122.2% | 129 | 122.2% | -0.26 | 2.94 | 2.77 | 3.10 | — |
| — | 11.55 | 13.00 | 12.28 | +0.72 | 122.1% | 130 | 122.1% | -0.28 | 3.30 | 3.10 | 3.50 | — |
| — | 10.80 | 13.35 | 12.07 | +0.70 | 122.1% | 131 | 122.1% | -0.30 | 3.65 | 3.45 | 3.85 | — |
| — | 10.25 | 11.65 | 10.95 | +0.68 | 122.1% | 132 | 122.1% | -0.32 | 4.08 | 3.60 | 4.55 | — |
| — | 9.95 | 11.85 | 10.90 | +0.66 | 122.1% | 133 | 122.1% | -0.34 | 4.45 | 4.10 | 4.80 | — |
| — | 9.45 | 10.00 | 9.72 | +0.64 | 122.2% | 134 | 122.2% | -0.36 | 4.80 | 4.55 | 5.05 | — |
| — | 8.80 | 9.25 | 9.03 | +0.61 | 122.3% | 135 | 122.3% | -0.39 | 5.30 | 5.10 | 5.50 | — |
| — | 8.20 | 9.05 | 8.62 | +0.59 | 122.5% | 136 | 122.5% | -0.41 | 5.60 | 5.10 | 6.10 | — |
| — | 7.75 | 9.00 | 8.38 | +0.57 | 122.7% | 137 | 122.7% | -0.43 | 6.25 | 5.45 | 7.05 | — |
| — | 7.20 | 8.20 | 7.70 | +0.55 | 122.9% | 138 | 122.9% | -0.45 | 6.83 | 6.30 | 7.35 | — |
| — | 6.70 | 7.60 | 7.15 | +0.52 | 123.1% | 139 | 123.1% | -0.48 | 7.35 | 7.00 | 7.70 | — |
| — | 6.55 | 7.00 | 6.78 | +0.50 | 123.4% | 140 | 123.4% | -0.50 | 7.92 | 7.55 | 8.30 | — |
| — | 5.90 | 6.70 | 6.30 | +0.48 | 123.7% | 141 | 123.7% | -0.52 | 8.05 | 6.85 | 9.25 | — |
| — | 5.50 | 6.30 | 5.90 | +0.46 | 124.1% | 142 | 124.1% | -0.54 | 8.57 | 7.55 | 9.60 | — |
| — | 5.25 | 6.30 | 5.78 | +0.44 | 124.5% | 143 | 124.5% | -0.56 | 9.28 | 8.05 | 10.50 | — |
| — | 4.85 | 6.00 | 5.42 | +0.42 | 124.9% | 144 | 124.9% | -0.58 | 10.22 | 9.05 | 11.40 | — |
| — | 4.60 | 5.20 | 4.90 | +0.40 | 125.4% | 145 | 125.4% | -0.60 | 10.62 | 9.80 | 11.45 | — |
| — | 4.25 | 5.55 | 4.90 | +0.38 | 125.8% | 146 | 125.8% | -0.62 | 11.35 | 10.30 | 12.40 | — |
| — | 3.75 | 5.60 | 4.67 | +0.36 | 126.4% | 147 | 126.4% | -0.64 | 12.07 | 10.70 | 13.45 | — |
| — | 3.80 | 4.20 | 4.00 | +0.34 | 126.9% | 148 | 126.9% | -0.66 | 12.88 | 11.60 | 14.15 | — |
| — | 3.55 | 4.00 | 3.77 | +0.32 | 127.5% | 149 | 127.5% | -0.68 | 13.55 | 12.25 | 14.85 | — |
| — | 3.40 | 3.80 | 3.60 | +0.31 | 128.1% | 150 | 128.1% | -0.69 | 14.38 | 13.75 | 15.00 | — |
| — | 2.82 | 3.20 | 3.01 | +0.27 | 129.7% | 152.5 | 129.7% | -0.73 | 16.20 | 14.85 | 17.55 | — |
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.