Spot 138.57
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 15.75 | 14.28 | — | — | 125 | — | — | 0.23 | 0.08 | 0.39 | — |
| — | 11.15 | 13.65 | 12.40 | — | — | 126 | 22.7% | -0.09 | 0.39 | 0.06 | 0.71 | — |
| — | 10.90 | 12.75 | 11.82 | +0.95 | 22.3% | 127 | 22.3% | -0.10 | 0.40 | 0.22 | 0.57 | — |
| — | 9.20 | 12.55 | 10.88 | +0.93 | 22.0% | 128 | 22.0% | -0.12 | 0.56 | 0.42 | 0.71 | — |
| — | 9.05 | 10.70 | 9.88 | +0.91 | 21.6% | 129 | 21.6% | -0.15 | 0.51 | 0.27 | 0.75 | — |
| — | 8.05 | 10.30 | 9.18 | +0.89 | 21.4% | 130 | 21.4% | -0.17 | 0.78 | 0.71 | 0.84 | — |
| — | 6.90 | 8.95 | 7.92 | +0.87 | 21.1% | 131 | 21.1% | -0.20 | 1.04 | 0.85 | 1.23 | — |
| — | 6.40 | 8.20 | 7.30 | +0.84 | 20.9% | 132 | 20.9% | -0.24 | 1.14 | 1.03 | 1.25 | — |
| — | 4.80 | 7.20 | 6.00 | +0.80 | 20.7% | 133 | 20.7% | -0.28 | 1.43 | 1.32 | 1.53 | — |
| — | 4.05 | 7.05 | 5.55 | +0.76 | 20.5% | 134 | 20.5% | -0.32 | 1.69 | 1.47 | 1.90 | — |
| — | 4.10 | 6.70 | 5.40 | +0.71 | 20.4% | 135 | 20.4% | -0.37 | 2.03 | 1.78 | 2.28 | — |
| — | 4.45 | 5.10 | 4.78 | +0.66 | 20.4% | 136 | 20.4% | -0.42 | 2.35 | 2.21 | 2.50 | — |
| — | 3.75 | 4.30 | 4.03 | +0.61 | 20.3% | 137 | 20.3% | -0.47 | 2.90 | 2.69 | 3.10 | — |
| — | 3.40 | 3.70 | 3.55 | +0.56 | 20.4% | 138 | 20.4% | -0.52 | 3.42 | 3.20 | 3.65 | — |
| — | 2.78 | 3.20 | 2.99 | +0.50 | 20.4% | 139 | 20.4% | -0.57 | 4.03 | 3.85 | 4.20 | — |
| — | 2.28 | 2.84 | 2.56 | +0.45 | 20.5% | 140 | 20.5% | -0.62 | 4.25 | 3.55 | 4.95 | — |
| — | 1.88 | 2.33 | 2.10 | +0.40 | 20.6% | 141 | 20.6% | -0.66 | 5.25 | 4.00 | 6.50 | — |
| — | 1.68 | 1.99 | 1.83 | +0.35 | 20.7% | 142 | 20.7% | -0.70 | 6.15 | 5.05 | 7.25 | — |
| — | 1.22 | 1.75 | 1.49 | +0.30 | 20.9% | 143 | 20.9% | -0.74 | 7.20 | 6.40 | 8.00 | — |
| — | 1.07 | 1.39 | 1.23 | +0.27 | 21.0% | 144 | 21.0% | -0.78 | 8.03 | 6.50 | 9.55 | — |
| — | 0.79 | 1.35 | 1.07 | +0.23 | 21.2% | 145 | 21.2% | -0.81 | 8.35 | 7.35 | 9.35 | — |
| — | 0.48 | 1.15 | 0.81 | +0.20 | 21.5% | 146 | 21.5% | -0.83 | 9.47 | 7.80 | 11.15 | — |
| — | 0.44 | 0.86 | 0.65 | +0.17 | 21.7% | 147 | 21.7% | -0.86 | 10.72 | 9.45 | 12.00 | — |
| — | 0.46 | 0.92 | 0.69 | +0.14 | 22.0% | 148 | 22.0% | -0.88 | 11.43 | 9.90 | 12.95 | — |
| — | 0.02 | 0.88 | 0.45 | +0.12 | 22.3% | 149 | 22.3% | -0.89 | 12.12 | 10.50 | 13.75 | — |
| — | 0.32 | 0.52 | 0.42 | +0.10 | 22.6% | 150 | 22.6% | -0.91 | 13.53 | 12.35 | 14.70 | — |
| — | — | 1.79 | — | +0.07 | 23.4% | 152.5 | 23.4% | -0.94 | 15.53 | 14.70 | 16.35 | — |
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.