Spot 140.28
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.05 | 14.45 | 13.25 | +1.00 | 44.9% | 127 | 44.9% | -0.00 | — | — | 0.06 | — |
| — | 10.85 | 14.05 | 12.45 | +1.00 | 44.4% | 128 | 44.4% | -0.00 | — | — | 0.06 | — |
| — | 9.25 | 13.05 | 11.15 | +1.00 | 44.0% | 129 | 44.0% | -0.00 | — | — | 0.06 | — |
| — | 9.50 | 11.20 | 10.35 | +1.00 | 43.5% | 130 | 43.5% | -0.00 | — | — | 0.04 | — |
| — | 8.05 | 10.45 | 9.25 | +1.00 | 43.0% | 131 | 43.0% | -0.00 | — | — | 0.04 | — |
| — | 6.40 | 10.00 | 8.20 | +1.00 | 42.3% | 132 | 42.3% | -0.00 | — | — | 0.06 | — |
| — | 6.05 | 8.45 | 7.25 | +0.99 | 41.2% | 133 | 41.2% | -0.01 | — | — | 0.04 | — |
| — | 5.05 | 7.45 | 6.25 | +0.99 | 39.7% | 134 | 39.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 4.70 | 5.55 | 5.12 | +0.98 | 37.7% | 135 | 37.7% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 2.55 | 5.80 | 4.17 | +0.97 | 35.4% | 136 | 35.4% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 2.48 | 5.10 | 3.79 | +0.95 | 33.0% | 137 | 33.0% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 1.97 | 2.89 | 2.43 | +0.93 | 31.1% | 138 | 31.1% | -0.07 | 0.17 | 0.05 | 0.28 | — |
| — | 1.33 | 2.41 | 1.87 | +0.90 | 30.1% | 139 | 30.1% | -0.10 | 0.33 | 0.22 | 0.44 | — |
| — | 0.87 | 1.30 | 1.08 | +0.85 | 30.0% | 140 | 30.0% | -0.15 | 0.64 | 0.24 | 1.04 | — |
| — | 0.43 | 0.82 | 0.62 | +0.78 | 30.6% | 141 | 30.6% | -0.22 | 0.93 | 0.13 | 1.73 | — |
| — | 0.17 | 0.45 | 0.31 | +0.69 | 31.9% | 142 | 31.9% | -0.31 | 1.84 | 0.89 | 2.79 | — |
| — | 0.08 | 0.23 | 0.15 | +0.58 | 33.9% | 143 | 33.9% | -0.42 | 3.02 | 1.74 | 4.30 | — |
| — | 0.06 | 0.14 | 0.10 | +0.46 | 36.6% | 144 | 36.6% | -0.54 | 3.92 | 2.64 | 5.20 | — |
| — | 0.03 | 0.15 | 0.09 | +0.35 | 39.7% | 145 | 39.7% | -0.66 | 4.83 | 3.60 | 6.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.25 | 43.2% | 146 | 43.2% | -0.76 | 5.85 | 4.00 | 7.70 | — |
| — | — | 0.05 | — | +0.17 | 47.0% | 147 | 47.0% | -0.84 | 6.90 | 5.10 | 8.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.11 | 50.8% | 148 | 50.8% | -0.90 | 8.15 | 6.60 | 9.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.07 | 54.6% | 149 | 54.6% | -0.94 | 8.85 | 7.70 | 10.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 58.1% | 150 | 58.1% | -0.97 | 9.80 | 8.60 | 11.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 64.5% | 152.5 | 64.5% | -1.00 | 12.30 | 11.10 | 13.50 | — |
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.