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 | |
| — | 11.40 | 15.25 | 13.32 | +1.00 | 29.4% | 127 | 29.4% | -0.00 | — | — | 0.28 | — |
| — | 11.05 | 13.65 | 12.35 | +0.99 | 29.0% | 128 | 29.0% | -0.01 | — | — | 0.91 | — |
| — | 9.75 | 13.25 | 11.50 | +0.99 | 28.7% | 129 | 28.7% | -0.01 | — | — | 0.15 | — |
| — | 8.90 | 11.85 | 10.38 | +0.99 | 28.4% | 130 | 28.4% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 8.25 | 10.70 | 9.47 | +0.98 | 28.1% | 131 | 28.1% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 7.30 | 9.80 | 8.55 | +0.97 | 27.8% | 132 | 27.8% | -0.03 | 0.15 | 0.05 | 0.26 | — |
| — | 6.30 | 8.85 | 7.58 | +0.96 | 27.6% | 133 | 27.6% | -0.04 | 0.23 | 0.12 | 0.33 | — |
| — | 5.45 | 7.75 | 6.60 | +0.95 | 27.4% | 134 | 27.4% | -0.05 | 0.34 | 0.19 | 0.48 | — |
| — | 4.55 | 6.75 | 5.65 | +0.93 | 27.1% | 135 | 27.1% | -0.07 | 0.42 | 0.16 | 0.69 | — |
| — | 4.45 | 5.75 | 5.10 | +0.90 | 26.9% | 136 | 26.9% | -0.10 | 0.67 | 0.48 | 0.85 | — |
| — | 3.80 | 5.60 | 4.70 | +0.87 | 26.8% | 137 | 26.8% | -0.13 | 0.98 | 0.24 | 1.73 | — |
| — | 3.00 | 3.80 | 3.40 | +0.84 | 26.7% | 138 | 26.7% | -0.16 | 1.25 | 1.04 | 1.45 | — |
| — | 2.74 | 3.05 | 2.90 | +0.80 | 26.6% | 139 | 26.6% | -0.21 | 1.50 | 1.21 | 1.79 | — |
| — | 2.28 | 2.48 | 2.38 | +0.74 | 26.7% | 140 | 26.7% | -0.26 | 2.08 | 1.78 | 2.38 | — |
| — | 1.72 | 1.96 | 1.84 | +0.69 | 26.8% | 141 | 26.8% | -0.32 | 2.35 | 2.15 | 2.56 | — |
| — | 1.39 | 1.55 | 1.47 | +0.62 | 26.9% | 142 | 26.9% | -0.38 | 3.02 | 2.90 | 3.15 | — |
| — | 1.05 | 1.22 | 1.14 | +0.56 | 27.2% | 143 | 27.2% | -0.44 | 3.31 | 2.53 | 4.10 | — |
| — | 0.45 | 1.17 | 0.81 | +0.50 | 27.5% | 144 | 27.5% | -0.51 | 4.53 | 4.10 | 4.95 | — |
| — | 0.59 | 0.78 | 0.69 | +0.43 | 27.9% | 145 | 27.9% | -0.57 | 4.85 | 4.05 | 5.65 | — |
| — | 0.42 | 0.74 | 0.58 | +0.37 | 28.4% | 146 | 28.4% | -0.64 | 5.90 | 4.30 | 7.50 | — |
| — | 0.23 | 0.95 | 0.59 | +0.31 | 28.9% | 147 | 28.9% | -0.69 | 7.00 | 5.85 | 8.15 | — |
| — | 0.10 | 0.69 | 0.40 | +0.26 | 29.4% | 148 | 29.4% | -0.75 | 8.03 | 6.75 | 9.30 | — |
| — | — | 0.83 | — | +0.21 | 29.9% | 149 | 29.9% | -0.80 | 8.97 | 7.70 | 10.25 | — |
| — | — | 0.50 | — | +0.17 | 30.5% | 150 | 30.5% | -0.84 | 9.95 | 8.05 | 11.85 | — |
| — | 0.04 | 0.20 | 0.12 | +0.10 | 32.0% | 152.5 | 32.0% | -0.91 | 12.47 | 10.65 | 14.30 | — |
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.