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 | |
| — | 13.00 | 15.10 | 14.05 | +0.98 | 26.3% | 125 | 26.3% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 11.80 | 13.95 | 12.88 | +0.98 | 25.7% | 126 | 25.7% | -0.02 | — | — | 0.09 | — |
| — | 10.50 | 13.05 | 11.78 | +0.97 | 25.2% | 127 | 25.2% | -0.03 | — | — | 0.33 | — |
| — | 9.85 | 11.85 | 10.85 | +0.96 | 24.7% | 128 | 24.7% | -0.04 | — | — | 0.19 | — |
| — | 9.45 | 11.10 | 10.28 | +0.95 | 24.3% | 129 | 24.3% | -0.05 | 0.13 | 0.06 | 0.20 | — |
| — | 8.65 | 9.85 | 9.25 | +0.93 | 23.8% | 130 | 23.8% | -0.07 | 0.18 | 0.13 | 0.23 | — |
| — | 7.30 | 9.90 | 8.60 | +0.91 | 23.4% | 131 | 23.4% | -0.09 | 0.21 | 0.03 | 0.40 | — |
| — | 6.55 | 7.95 | 7.25 | +0.89 | 23.0% | 132 | 23.0% | -0.11 | 0.31 | 0.17 | 0.45 | — |
| — | 5.90 | 7.30 | 6.60 | +0.86 | 22.6% | 133 | 22.6% | -0.14 | 0.34 | 0.22 | 0.45 | — |
| — | 5.10 | 6.40 | 5.75 | +0.82 | 22.3% | 134 | 22.3% | -0.18 | 0.57 | 0.47 | 0.68 | — |
| — | 4.45 | 6.00 | 5.22 | +0.77 | 22.0% | 135 | 22.0% | -0.23 | 0.76 | 0.66 | 0.85 | — |
| — | 3.20 | 4.75 | 3.98 | +0.72 | 21.8% | 136 | 21.8% | -0.28 | 1.03 | 0.89 | 1.17 | — |
| — | 1.83 | 4.60 | 3.21 | +0.66 | 21.6% | 137 | 21.6% | -0.35 | 1.32 | 1.24 | 1.41 | — |
| — | 2.23 | 3.30 | 2.77 | +0.59 | 21.5% | 138 | 21.5% | -0.41 | 1.13 | 0.47 | 1.79 | — |
| — | 2.06 | 2.51 | 2.29 | +0.53 | 21.5% | 139 | 21.5% | -0.48 | 2.16 | 2.06 | 2.26 | — |
| — | 1.70 | 2.03 | 1.86 | +0.46 | 21.5% | 140 | 21.5% | -0.55 | 2.69 | 2.56 | 2.81 | — |
| — | 1.51 | 1.65 | 1.58 | +0.39 | 21.6% | 141 | 21.6% | -0.61 | 3.25 | 3.05 | 3.45 | — |
| — | 0.78 | 1.32 | 1.05 | +0.33 | 21.7% | 142 | 21.7% | -0.68 | 4.35 | 3.45 | 5.25 | — |
| — | 0.83 | 1.10 | 0.96 | +0.27 | 21.9% | 143 | 21.9% | -0.73 | 4.65 | 4.35 | 4.95 | — |
| — | 0.75 | 1.14 | 0.94 | +0.23 | 22.1% | 144 | 22.1% | -0.79 | 5.45 | 4.15 | 6.75 | — |
| — | 0.55 | 0.63 | 0.59 | +0.18 | 22.4% | 145 | 22.4% | -0.83 | 6.20 | 5.65 | 6.75 | — |
| — | — | 0.68 | — | +0.15 | 22.7% | 146 | 22.7% | -0.87 | 7.53 | 6.70 | 8.35 | — |
| — | 0.11 | 0.49 | 0.30 | +0.12 | 23.1% | 147 | 23.1% | -0.90 | 8.40 | 7.55 | 9.25 | — |
| — | 0.07 | 0.36 | 0.21 | +0.10 | 23.4% | 148 | 23.4% | -0.92 | 8.50 | 7.00 | 10.00 | — |
| — | — | 0.51 | — | +0.08 | 23.9% | 149 | 23.9% | -0.94 | 9.82 | 8.55 | 11.10 | — |
| — | 0.16 | 0.20 | 0.18 | +0.06 | 24.4% | 150 | 24.4% | -0.96 | 11.45 | 10.20 | 12.70 | — |
| — | 0.05 | 0.18 | 0.12 | +0.04 | 25.6% | 152.5 | 25.6% | -0.98 | 12.90 | 11.40 | 14.40 | — |
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.