Spot 138.41
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 14.55 | 13.40 | +0.99 | 28.5% | 125 | 28.5% | -0.01 | — | — | 0.04 | — |
| — | 11.75 | 14.20 | 12.97 | +0.99 | 27.9% | 126 | 27.9% | -0.01 | — | — | 0.14 | — |
| — | 10.75 | 13.20 | 11.97 | +0.99 | 27.3% | 127 | 27.3% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 8.50 | 12.25 | 10.38 | +0.98 | 26.6% | 128 | 26.6% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 7.50 | 11.25 | 9.38 | +0.97 | 26.0% | 129 | 26.0% | -0.03 | 0.07 | 0.02 | 0.13 | — |
| — | 7.20 | 9.00 | 8.10 | +0.95 | 25.4% | 130 | 25.4% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 6.25 | 8.80 | 7.53 | +0.93 | 24.9% | 131 | 24.9% | -0.06 | — | — | 0.23 | — |
| — | 5.25 | 7.85 | 6.55 | +0.91 | 24.4% | 132 | 24.4% | -0.09 | 0.14 | 0.02 | 0.26 | — |
| — | 4.45 | 6.70 | 5.58 | +0.87 | 24.1% | 133 | 24.1% | -0.12 | 0.22 | 0.09 | 0.35 | — |
| — | 3.45 | 5.90 | 4.67 | +0.82 | 23.9% | 134 | 23.9% | -0.17 | 0.34 | 0.21 | 0.47 | — |
| — | 3.30 | 5.35 | 4.33 | +0.77 | 23.8% | 135 | 23.8% | -0.23 | 0.64 | 0.59 | 0.69 | — |
| — | 3.05 | 4.45 | 3.75 | +0.70 | 23.8% | 136 | 23.8% | -0.29 | 0.99 | 0.81 | 1.17 | — |
| — | 2.40 | 3.00 | 2.70 | +0.62 | 24.0% | 137 | 24.0% | -0.37 | 1.31 | 1.18 | 1.45 | — |
| — | 2.01 | 3.45 | 2.73 | +0.55 | 24.3% | 138 | 24.3% | -0.45 | 1.52 | 0.96 | 2.08 | — |
| — | 1.12 | 1.99 | 1.55 | +0.48 | 24.6% | 139 | 24.6% | -0.53 | 2.38 | 2.11 | 2.65 | — |
| — | 1.32 | 1.52 | 1.42 | +0.40 | 24.9% | 140 | 24.9% | -0.61 | 3.00 | 2.61 | 3.40 | — |
| — | 0.91 | 1.25 | 1.08 | +0.32 | 25.3% | 141 | 25.3% | -0.68 | 3.67 | 2.39 | 4.95 | — |
| — | 0.40 | 1.31 | 0.85 | +0.26 | 25.7% | 142 | 25.7% | -0.74 | 4.40 | 3.10 | 5.70 | — |
| — | 0.57 | 0.83 | 0.70 | +0.21 | 26.0% | 143 | 26.0% | -0.79 | 5.38 | 4.45 | 6.30 | — |
| — | 0.19 | 1.37 | 0.78 | +0.16 | 26.4% | 144 | 26.4% | -0.84 | 6.33 | 5.40 | 7.25 | — |
| — | 0.20 | 0.40 | 0.30 | +0.13 | 26.7% | 145 | 26.7% | -0.88 | 7.33 | 6.35 | 8.30 | — |
| — | 0.18 | 0.78 | 0.48 | +0.10 | 27.0% | 146 | 27.0% | -0.91 | 8.22 | 7.25 | 9.20 | — |
| — | 0.13 | 0.43 | 0.28 | +0.07 | 27.3% | 147 | 27.3% | -0.94 | 9.20 | 8.25 | 10.15 | — |
| — | 0.11 | 0.42 | 0.27 | +0.05 | 27.6% | 148 | 27.6% | -0.96 | 10.43 | 9.20 | 11.65 | — |
| — | 0.05 | 0.34 | 0.20 | +0.04 | 27.9% | 149 | 27.9% | -0.97 | 11.45 | 10.20 | 12.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 28.2% | 150 | — | — | 12.43 | 11.15 | 13.70 | — |
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.