Spot 138.41
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 15.50 | 13.65 | +0.96 | 23.8% | 125 | 23.8% | -0.08 | 0.34 | 0.07 | 0.60 | — |
| — | 10.80 | 14.00 | 12.40 | +0.95 | 23.5% | 126 | 23.5% | -0.10 | — | — | 0.71 | — |
| — | 10.55 | 13.25 | 11.90 | +0.93 | 23.1% | 127 | — | — | — | — | 0.76 | — |
| — | 9.60 | 12.35 | 10.97 | — | — | 128 | — | — | 0.91 | 0.42 | 1.39 | — |
| — | 8.70 | 11.40 | 10.05 | — | — | 129 | — | — | — | — | 1.04 | — |
| — | 7.85 | 10.50 | 9.18 | — | — | 130 | — | — | 0.95 | 0.79 | 1.12 | — |
| — | 7.00 | 9.65 | 8.32 | — | — | 131 | — | — | 1.22 | 0.94 | 1.50 | — |
| — | 5.45 | 8.80 | 7.12 | +0.82 | 21.8% | 132 | 21.8% | -0.26 | 1.21 | 0.91 | 1.51 | — |
| — | 5.40 | 7.40 | 6.40 | +0.78 | 21.6% | 133 | 21.6% | -0.30 | 1.42 | 0.93 | 1.90 | — |
| — | 5.35 | 6.45 | 5.90 | — | — | 134 | 21.5% | -0.35 | 1.88 | 1.47 | 2.29 | — |
| — | 4.20 | 6.00 | 5.10 | +0.70 | 21.4% | 135 | 21.4% | -0.39 | 2.27 | 1.84 | 2.71 | — |
| — | 3.20 | 6.50 | 4.85 | +0.65 | 21.3% | 136 | 21.3% | -0.44 | 2.62 | 2.18 | 3.05 | — |
| — | 1.91 | 5.10 | 3.50 | +0.60 | 21.2% | 137 | 21.2% | -0.48 | 2.79 | 1.58 | 4.00 | — |
| — | 2.80 | 4.85 | 3.83 | +0.55 | 21.1% | 138 | 21.1% | -0.53 | 4.10 | 3.15 | 5.05 | — |
| — | 2.65 | 4.30 | 3.48 | +0.50 | 21.1% | 139 | 21.1% | -0.58 | 4.67 | 3.70 | 5.65 | — |
| — | 2.05 | 2.99 | 2.52 | +0.44 | 21.1% | 140 | 21.1% | -0.62 | 4.97 | 3.75 | 6.20 | — |
| — | 0.76 | 3.70 | 2.23 | +0.40 | 21.2% | 141 | 21.2% | -0.67 | 5.88 | 4.90 | 6.85 | — |
| — | 1.03 | 2.23 | 1.63 | +0.35 | 21.2% | 142 | 21.2% | -0.71 | 6.58 | 4.90 | 8.25 | — |
| — | 1.14 | 1.71 | 1.43 | +0.30 | 21.3% | 143 | 21.3% | -0.74 | 6.83 | 5.65 | 8.00 | — |
| — | 0.72 | 1.30 | 1.01 | +0.26 | 21.4% | 144 | 21.4% | -0.78 | 7.78 | 6.45 | 9.10 | — |
| — | 0.84 | 1.05 | 0.94 | +0.23 | 21.6% | 145 | 21.6% | -0.81 | 8.30 | 7.25 | 9.35 | — |
| — | 0.31 | 0.95 | 0.63 | +0.20 | 21.7% | 146 | 21.7% | -0.84 | 9.80 | 8.15 | 11.45 | — |
| — | 0.47 | 0.85 | 0.66 | +0.17 | 21.9% | 147 | 21.9% | -0.86 | 10.32 | 9.00 | 11.65 | — |
| — | 0.28 | 1.24 | 0.76 | +0.14 | 22.1% | 148 | 22.1% | -0.88 | 11.25 | 9.90 | 12.60 | — |
| — | 0.09 | 0.50 | 0.29 | +0.12 | 22.4% | 149 | 22.4% | -0.90 | 12.55 | 11.00 | 14.10 | — |
| — | 0.33 | 0.51 | 0.42 | — | — | 150 | 22.6% | -0.91 | 13.38 | 11.75 | 15.00 | — |
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.