Spot 140.45
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 15.35 | 13.72 | +0.96 | 76.8% | 127 | 76.8% | -0.05 | — | — | 0.31 | — |
| — | 11.15 | 14.10 | 12.62 | +0.95 | 75.3% | 128 | 75.3% | -0.06 | 0.16 | 0.14 | 0.18 | — |
| — | 10.20 | 13.20 | 11.70 | +0.94 | 73.8% | 129 | 73.8% | -0.08 | 0.21 | 0.18 | 0.25 | — |
| — | 9.45 | 11.80 | 10.62 | +0.92 | 72.4% | 130 | 72.4% | -0.10 | 0.26 | 0.24 | 0.27 | — |
| — | 8.50 | 11.20 | 9.85 | +0.91 | 71.2% | 131 | 71.2% | -0.11 | 0.34 | 0.30 | 0.39 | — |
| — | 7.35 | 10.25 | 8.80 | +0.88 | 70.0% | 132 | 70.0% | -0.14 | 0.43 | 0.39 | 0.48 | — |
| — | 6.65 | 9.00 | 7.83 | +0.86 | 69.0% | 133 | 69.0% | -0.16 | 0.56 | 0.52 | 0.60 | — |
| — | 6.35 | 7.30 | 6.83 | +0.83 | 68.1% | 134 | 68.1% | -0.19 | 0.73 | 0.65 | 0.81 | — |
| — | 5.95 | 6.40 | 6.17 | +0.80 | 67.3% | 135 | 67.3% | -0.22 | 0.91 | 0.86 | 0.95 | — |
| — | 5.10 | 5.60 | 5.35 | +0.76 | 66.8% | 136 | 66.8% | -0.26 | 1.15 | 1.10 | 1.20 | — |
| — | 4.40 | 4.90 | 4.65 | +0.72 | 66.4% | 137 | 66.4% | -0.30 | 1.45 | 1.39 | 1.51 | — |
| — | 3.90 | 4.20 | 4.05 | +0.68 | 66.2% | 138 | 66.2% | -0.34 | 1.80 | 1.72 | 1.89 | — |
| — | 3.25 | 3.55 | 3.40 | +0.64 | 66.2% | 139 | 66.2% | -0.39 | 2.23 | 2.14 | 2.31 | — |
| — | 2.84 | 3.00 | 2.92 | +0.59 | 66.3% | 140 | 66.3% | -0.43 | 2.71 | 2.60 | 2.81 | — |
| — | 2.35 | 2.47 | 2.41 | +0.54 | 66.7% | 141 | 66.7% | -0.48 | 3.30 | 3.10 | 3.50 | — |
| — | 1.98 | 2.05 | 2.02 | +0.49 | 67.3% | 142 | 67.3% | -0.52 | 3.92 | 3.70 | 4.15 | — |
| — | 1.63 | 1.77 | 1.70 | +0.45 | 68.0% | 143 | 68.0% | -0.57 | 4.55 | 4.35 | 4.75 | — |
| — | 1.34 | 1.42 | 1.38 | +0.40 | 68.7% | 144 | 68.7% | -0.61 | 5.28 | 5.05 | 5.50 | — |
| — | 1.12 | 1.16 | 1.14 | +0.36 | 69.6% | 145 | 69.6% | -0.66 | 6.03 | 5.95 | 6.10 | — |
| — | 0.90 | 0.95 | 0.93 | +0.32 | 70.5% | 146 | 70.5% | -0.69 | 6.85 | 6.60 | 7.10 | — |
| — | 0.71 | 0.80 | 0.76 | +0.28 | 71.4% | 147 | 71.4% | -0.73 | 7.53 | 7.10 | 7.95 | — |
| — | 0.59 | 0.66 | 0.62 | +0.24 | 72.3% | 148 | 72.3% | -0.76 | 8.85 | 8.25 | 9.45 | — |
| — | 0.44 | 0.54 | 0.49 | +0.21 | 73.1% | 149 | 73.1% | -0.79 | 9.78 | 8.30 | 11.25 | — |
| — | 0.38 | 0.43 | 0.41 | +0.18 | 74.0% | 150 | 74.0% | -0.82 | 10.07 | 9.20 | 10.95 | — |
| — | 0.21 | 0.26 | 0.23 | +0.13 | 76.3% | 152.5 | 76.3% | -0.88 | 13.00 | 11.75 | 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.