Spot 139.02
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 15.00 | 13.93 | +1.00 | 27.3% | 125 | 27.3% | -0.00 | — | — | 0.16 | — |
| — | 11.45 | 14.00 | 12.72 | +1.00 | 26.4% | 126 | 26.4% | -0.00 | — | — | 0.50 | — |
| — | 10.85 | 12.75 | 11.80 | +1.00 | 25.6% | 127 | 25.6% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 9.45 | 12.85 | 11.15 | +0.99 | 24.6% | 128 | 24.6% | -0.01 | — | — | 0.04 | — |
| — | 8.40 | 12.15 | 10.28 | +0.99 | 23.6% | 129 | 23.6% | -0.01 | — | — | 0.16 | — |
| — | 7.45 | 11.10 | 9.28 | +0.99 | 22.7% | 130 | 22.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 6.45 | 10.10 | 8.28 | +0.98 | 21.8% | 131 | 21.8% | -0.02 | — | — | 0.08 | — |
| — | 5.75 | 9.30 | 7.53 | +0.97 | 21.1% | 132 | 21.1% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 5.10 | 7.65 | 6.38 | +0.95 | 20.6% | 133 | 20.6% | -0.05 | 0.08 | 0.06 | 0.10 | — |
| — | 4.15 | 6.95 | 5.55 | +0.91 | 20.2% | 134 | 20.2% | -0.09 | 0.15 | 0.11 | 0.20 | — |
| — | 3.20 | 6.30 | 4.75 | +0.86 | 20.0% | 135 | 20.0% | -0.14 | 0.27 | 0.22 | 0.32 | — |
| — | 3.50 | 4.15 | 3.83 | +0.80 | 20.0% | 136 | 20.0% | -0.20 | 0.42 | 0.38 | 0.47 | — |
| — | 2.75 | 3.35 | 3.05 | +0.72 | 20.2% | 137 | 20.2% | -0.29 | 0.69 | 0.64 | 0.74 | — |
| — | 2.10 | 2.38 | 2.24 | +0.62 | 20.4% | 138 | 20.4% | -0.38 | 1.07 | 0.96 | 1.18 | — |
| — | 1.59 | 1.82 | 1.71 | +0.52 | 20.7% | 139 | 20.7% | -0.48 | 1.57 | 1.45 | 1.69 | — |
| — | 1.14 | 1.28 | 1.21 | +0.42 | 21.1% | 140 | 21.1% | -0.58 | 2.12 | 1.95 | 2.30 | — |
| — | 0.74 | 1.05 | 0.90 | +0.33 | 21.5% | 141 | 21.5% | -0.67 | 2.26 | 0.67 | 3.85 | — |
| — | 0.46 | 0.68 | 0.57 | +0.26 | 21.9% | 142 | 21.9% | -0.75 | 3.37 | 2.03 | 4.70 | — |
| — | 0.36 | 0.51 | 0.43 | +0.19 | 22.4% | 143 | 22.4% | -0.81 | 4.42 | 3.35 | 5.50 | — |
| — | 0.01 | 0.91 | 0.46 | +0.14 | 23.0% | 144 | 23.0% | -0.86 | 5.15 | 4.20 | 6.10 | — |
| — | 0.03 | 0.24 | 0.14 | +0.11 | 23.6% | 145 | 23.6% | -0.90 | 5.97 | 4.70 | 7.25 | — |
| — | 0.12 | 0.61 | 0.36 | +0.08 | 24.3% | 146 | 24.3% | -0.93 | 7.28 | 6.50 | 8.05 | — |
| — | — | 0.40 | — | +0.06 | 25.0% | 147 | 25.0% | -0.95 | 7.85 | 6.50 | 9.20 | — |
| — | — | 0.10 | — | +0.04 | 25.7% | 148 | 25.7% | -0.97 | 9.50 | 8.35 | 10.65 | — |
| — | — | 0.59 | — | +0.03 | 26.4% | 149 | 26.4% | -0.98 | 10.15 | 8.60 | 11.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 27.2% | 150 | 27.2% | -0.99 | 11.45 | 10.25 | 12.65 | — |
| — | — | 0.37 | — | +0.01 | 29.0% | 152.5 | 29.0% | -1.00 | 13.93 | 12.70 | 15.15 | — |
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.