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 | |
| — | 13.55 | 16.30 | 14.93 | +0.95 | 24.6% | 125 | 24.6% | -0.07 | 0.30 | 0.20 | 0.41 | — |
| — | 12.60 | 15.05 | 13.82 | +0.94 | 24.1% | 126 | 24.1% | -0.08 | 0.33 | 0.01 | 0.65 | — |
| — | 11.50 | 14.10 | 12.80 | +0.93 | 23.7% | 127 | 23.7% | -0.10 | 0.52 | 0.30 | 0.73 | — |
| — | 10.55 | 12.45 | 11.50 | +0.92 | 23.3% | 128 | 23.3% | -0.12 | 0.35 | 0.19 | 0.52 | — |
| — | 9.80 | 11.45 | 10.62 | +0.90 | 23.0% | 129 | 23.0% | -0.14 | 0.59 | 0.22 | 0.96 | — |
| — | 9.05 | 10.50 | 9.78 | +0.88 | 22.7% | 130 | 22.7% | -0.17 | 0.72 | 0.60 | 0.85 | — |
| — | 8.15 | 9.75 | 8.95 | +0.86 | 22.4% | 131 | 22.4% | -0.19 | 0.90 | 0.71 | 1.09 | — |
| — | 7.30 | 8.85 | 8.07 | +0.83 | 22.2% | 132 | 22.2% | -0.23 | 1.09 | 0.98 | 1.21 | — |
| — | 6.50 | 8.00 | 7.25 | +0.80 | 22.0% | 133 | 22.0% | -0.27 | 1.36 | 1.03 | 1.69 | — |
| — | 5.85 | 7.25 | 6.55 | +0.76 | 21.8% | 134 | 21.8% | -0.31 | 1.62 | 1.45 | 1.80 | — |
| — | 4.75 | 6.40 | 5.58 | +0.72 | 21.7% | 135 | 21.7% | -0.35 | 1.95 | 1.68 | 2.22 | — |
| — | 4.15 | 6.70 | 5.42 | +0.68 | 21.6% | 136 | 21.6% | -0.40 | 2.31 | 1.70 | 2.92 | — |
| — | 3.40 | 6.05 | 4.72 | +0.63 | 21.6% | 137 | 21.6% | -0.44 | 2.85 | 2.34 | 3.35 | — |
| — | 2.85 | 4.75 | 3.80 | +0.58 | 21.6% | 138 | 21.6% | -0.49 | 3.25 | 2.99 | 3.50 | — |
| — | 3.20 | 4.00 | 3.60 | +0.53 | 21.6% | 139 | 21.6% | -0.54 | 4.00 | 3.05 | 4.95 | — |
| — | 2.26 | 3.70 | 2.98 | +0.49 | 21.6% | 140 | 21.6% | -0.59 | 4.30 | 3.90 | 4.70 | — |
| — | 2.02 | 4.70 | 3.36 | +0.44 | 21.7% | 141 | 21.7% | -0.63 | 5.00 | 3.70 | 6.30 | — |
| — | 2.03 | 2.44 | 2.23 | +0.39 | 21.8% | 142 | 21.8% | -0.68 | 5.80 | 4.80 | 6.80 | — |
| — | 1.61 | 2.27 | 1.94 | +0.35 | 21.9% | 143 | 21.9% | -0.72 | 6.38 | 5.05 | 7.70 | — |
| — | 1.35 | 1.77 | 1.56 | +0.31 | 22.1% | 144 | 22.1% | -0.75 | 7.40 | 5.80 | 9.00 | — |
| — | 0.87 | 1.45 | 1.16 | +0.27 | 22.3% | 145 | 22.3% | -0.78 | 7.70 | 6.60 | 8.80 | — |
| — | — | 1.31 | — | +0.23 | 22.5% | 146 | 22.5% | -0.81 | 8.75 | 7.55 | 9.95 | — |
| — | — | 1.15 | — | +0.20 | 22.7% | 147 | 22.7% | -0.84 | 9.50 | 8.25 | 10.75 | — |
| — | 0.25 | 0.85 | 0.55 | +0.18 | 22.9% | 148 | 22.9% | -0.86 | 10.75 | 9.85 | 11.65 | — |
| — | 0.05 | 1.39 | 0.72 | +0.15 | 23.2% | 149 | 23.2% | -0.88 | 11.70 | 10.85 | 12.55 | — |
| — | 0.15 | 1.58 | 0.86 | +0.13 | 23.5% | 150 | 23.5% | -0.90 | 12.32 | 11.20 | 13.45 | — |
| — | 0.01 | 0.59 | 0.30 | +0.09 | 24.4% | 152.5 | 24.4% | -0.93 | 14.82 | 13.85 | 15.80 | — |
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.