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 | |
| — | 17.00 | 19.95 | 18.48 | +0.75 | 103.4% | 125 | 103.4% | -0.25 | 4.05 | 3.80 | 4.30 | — |
| — | 16.35 | 18.70 | 17.52 | +0.74 | 103.4% | 126 | 103.4% | -0.26 | 4.17 | 2.89 | 5.45 | — |
| — | 15.75 | 18.65 | 17.20 | +0.72 | 103.4% | 127 | 103.4% | -0.28 | 4.55 | 3.40 | 5.70 | — |
| — | 15.10 | 18.00 | 16.55 | +0.71 | 103.5% | 128 | 103.5% | -0.29 | 5.08 | 4.45 | 5.70 | — |
| — | 14.45 | 17.25 | 15.85 | +0.69 | 103.5% | 129 | 103.5% | -0.31 | 5.33 | 4.50 | 6.15 | — |
| — | 13.95 | 16.80 | 15.38 | +0.68 | 103.6% | 130 | 103.6% | -0.32 | 5.88 | 5.30 | 6.45 | — |
| — | 13.20 | 16.00 | 14.60 | +0.66 | 103.7% | 131 | 103.7% | -0.34 | 6.25 | 5.20 | 7.30 | — |
| — | 12.65 | 15.45 | 14.05 | +0.65 | 103.8% | 132 | 103.8% | -0.35 | 6.38 | 5.40 | 7.35 | — |
| — | 12.15 | 14.85 | 13.50 | +0.63 | 104.0% | 133 | 104.0% | -0.37 | 6.50 | 5.50 | 7.50 | — |
| — | 11.65 | 13.90 | 12.78 | +0.62 | 104.1% | 134 | 104.1% | -0.38 | 7.62 | 6.95 | 8.30 | — |
| — | 11.35 | 13.40 | 12.38 | +0.60 | 104.3% | 135 | 104.3% | -0.40 | 8.05 | 7.25 | 8.85 | — |
| — | 10.70 | 13.25 | 11.97 | +0.58 | 104.4% | 136 | 104.4% | -0.42 | 8.43 | 7.20 | 9.65 | — |
| — | 10.05 | 12.75 | 11.40 | +0.57 | 104.6% | 137 | 104.6% | -0.43 | 8.47 | 7.45 | 9.50 | — |
| — | 9.60 | 12.00 | 10.80 | +0.55 | 104.8% | 138 | 104.8% | -0.45 | 9.43 | 8.75 | 10.10 | — |
| — | 9.25 | 11.90 | 10.57 | +0.54 | 105.1% | 139 | 105.1% | -0.46 | 9.95 | 9.60 | 10.30 | — |
| — | 9.10 | 10.95 | 10.03 | +0.52 | 105.3% | 140 | 105.3% | -0.48 | 10.72 | 9.90 | 11.55 | — |
| — | 8.35 | 11.05 | 9.70 | +0.51 | 105.5% | 141 | 105.5% | -0.49 | 11.03 | 9.65 | 12.40 | — |
| — | 7.85 | 9.25 | 8.55 | +0.49 | 105.8% | 142 | 105.8% | -0.51 | 11.93 | 11.20 | 12.65 | — |
| — | 7.80 | 10.25 | 9.03 | +0.48 | 106.0% | 143 | 106.0% | -0.53 | 12.22 | 10.85 | 13.60 | — |
| — | 7.10 | 9.90 | 8.50 | +0.46 | 106.3% | 144 | 106.3% | -0.54 | 12.88 | 11.50 | 14.25 | — |
| — | 7.05 | 8.90 | 7.97 | +0.45 | 106.6% | 145 | 106.6% | -0.55 | 13.65 | 12.45 | 14.85 | — |
| — | 6.50 | 9.10 | 7.80 | +0.43 | 106.9% | 146 | 106.9% | -0.57 | 14.18 | 12.75 | 15.60 | — |
| — | 6.50 | 8.20 | 7.35 | +0.42 | 107.2% | 147 | 107.2% | -0.58 | 14.90 | 13.60 | 16.20 | — |
| — | 5.70 | 8.15 | 6.92 | +0.40 | 107.5% | 148 | 107.5% | -0.60 | 15.65 | 14.35 | 16.95 | — |
| — | 5.65 | 8.15 | 6.90 | +0.39 | 107.9% | 149 | 107.9% | -0.61 | 16.23 | 14.80 | 17.65 | — |
| — | 5.60 | 6.75 | 6.17 | +0.38 | 108.2% | 150 | 108.2% | -0.62 | 16.90 | 15.55 | 18.25 | — |
| — | 5.20 | 6.15 | 5.67 | +0.35 | 109.1% | 152.5 | 109.1% | -0.65 | 18.65 | 17.05 | 20.25 | — |
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.