Spot 137.17
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 14.50 | 13.18 | +0.97 | 28.7% | 124 | 28.7% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 10.90 | 13.55 | 12.22 | +0.96 | 28.3% | 125 | 28.3% | -0.04 | 0.17 | 0.07 | 0.26 | — |
| — | 9.55 | 13.30 | 11.43 | +0.95 | 28.0% | 126 | 28.0% | -0.05 | — | — | 0.25 | — |
| — | 9.10 | 11.65 | 10.38 | +0.93 | 27.7% | 127 | 27.7% | -0.07 | — | — | 0.28 | — |
| — | 8.45 | 10.70 | 9.57 | +0.91 | 27.4% | 128 | 27.4% | -0.09 | 0.24 | 0.13 | 0.36 | — |
| — | 7.55 | 9.75 | 8.65 | +0.89 | 27.1% | 129 | 27.1% | -0.11 | 0.55 | 0.15 | 0.95 | — |
| — | 6.30 | 8.90 | 7.60 | +0.86 | 26.8% | 130 | 26.8% | -0.14 | 0.54 | 0.41 | 0.66 | — |
| — | 5.95 | 8.05 | 7.00 | +0.83 | 26.6% | 131 | 26.6% | -0.18 | — | — | 0.82 | — |
| — | 4.65 | 7.25 | 5.95 | +0.79 | 26.4% | 132 | 26.4% | -0.21 | 0.84 | 0.69 | 0.99 | — |
| — | 5.15 | 6.00 | 5.58 | +0.74 | 26.2% | 133 | 26.2% | -0.26 | 1.05 | 0.86 | 1.24 | — |
| — | 4.45 | 4.90 | 4.67 | +0.70 | 26.1% | 134 | 26.1% | -0.31 | 1.36 | 1.20 | 1.53 | — |
| — | 3.80 | 4.20 | 4.00 | +0.64 | 25.9% | 135 | 25.9% | -0.36 | 1.70 | 1.55 | 1.85 | — |
| — | 3.25 | 3.55 | 3.40 | +0.59 | 25.9% | 136 | 25.9% | -0.41 | 2.10 | 1.92 | 2.27 | — |
| — | 2.76 | 3.05 | 2.90 | +0.53 | 25.8% | 137 | 25.8% | -0.47 | 2.57 | 2.38 | 2.76 | — |
| — | 2.28 | 2.76 | 2.52 | +0.47 | 25.8% | 138 | 25.8% | -0.53 | 3.09 | 2.88 | 3.30 | — |
| — | 1.83 | 2.16 | 2.00 | +0.42 | 25.8% | 139 | 25.8% | -0.59 | 3.62 | 3.50 | 3.75 | — |
| — | 1.48 | 1.77 | 1.62 | +0.36 | 25.9% | 140 | 25.9% | -0.64 | 4.33 | 4.15 | 4.50 | — |
| — | 1.01 | 1.56 | 1.28 | +0.31 | 26.0% | 141 | 26.0% | -0.69 | 5.22 | 4.70 | 5.75 | — |
| — | 1.01 | 1.18 | 1.09 | +0.27 | 26.1% | 142 | 26.1% | -0.74 | 5.80 | 4.65 | 6.95 | — |
| — | 0.66 | 1.03 | 0.84 | +0.22 | 26.3% | 143 | 26.3% | -0.78 | 6.72 | 5.45 | 8.00 | — |
| — | 0.65 | 0.72 | 0.69 | +0.19 | 26.5% | 144 | 26.5% | -0.82 | 7.58 | 6.30 | 8.85 | — |
| — | 0.38 | 1.05 | 0.71 | +0.16 | 26.7% | 145 | 26.7% | -0.85 | 8.20 | 7.20 | 9.20 | — |
| — | 0.10 | 0.72 | 0.41 | +0.13 | 26.9% | 146 | 26.9% | -0.88 | 9.35 | 8.10 | 10.60 | — |
| — | — | 0.49 | — | +0.11 | 27.2% | 147 | 27.2% | -0.91 | 10.57 | 9.55 | 11.60 | — |
| — | — | 0.70 | — | +0.09 | 27.4% | 148 | 27.4% | -0.93 | 11.28 | 10.00 | 12.55 | — |
| — | 0.01 | 0.70 | 0.35 | +0.07 | 27.7% | 149 | 27.7% | -0.94 | 12.45 | 10.95 | 13.95 | — |
| — | 0.06 | 0.26 | 0.16 | +0.06 | 28.0% | 150 | 28.0% | -0.96 | 13.20 | 11.90 | 14.50 | — |
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.