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 | |
| — | 12.60 | 14.25 | 13.43 | +0.99 | 26.3% | 125 | 26.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.60 | 13.30 | 12.45 | +0.99 | 25.7% | 126 | 25.7% | -0.01 | — | — | 0.21 | — |
| — | 10.60 | 12.30 | 11.45 | +0.99 | 25.1% | 127 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 9.60 | 11.75 | 10.68 | — | — | 128 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 8.60 | 10.95 | 9.78 | — | — | 129 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 7.65 | 9.50 | 8.57 | — | — | 130 | 23.0% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 6.65 | 9.15 | 7.90 | — | — | 131 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 5.75 | 7.45 | 6.60 | — | — | 132 | 21.9% | -0.07 | 0.15 | 0.10 | 0.20 | — |
| — | 5.35 | 6.55 | 5.95 | +0.90 | 21.4% | 133 | 21.4% | -0.10 | 0.24 | 0.18 | 0.30 | — |
| — | 4.45 | 5.75 | 5.10 | +0.86 | 21.1% | 134 | 21.1% | -0.14 | 0.34 | 0.30 | 0.37 | — |
| — | 3.10 | 4.50 | 3.80 | +0.81 | 20.8% | 135 | 20.8% | -0.19 | 0.46 | 0.40 | 0.51 | — |
| — | 2.73 | 3.75 | 3.24 | +0.74 | 20.7% | 136 | 20.7% | -0.27 | 0.65 | 0.54 | 0.75 | — |
| — | 2.30 | 3.45 | 2.88 | +0.66 | 20.6% | 137 | 20.6% | -0.35 | 0.96 | 0.85 | 1.07 | — |
| — | 1.92 | 2.32 | 2.12 | +0.57 | 20.7% | 138 | 20.7% | -0.43 | 1.40 | 1.19 | 1.60 | — |
| — | 1.33 | 1.85 | 1.59 | +0.48 | 20.9% | 139 | 20.9% | -0.52 | 1.83 | 1.68 | 1.99 | — |
| — | 1.20 | 1.40 | 1.30 | +0.41 | 21.1% | 140 | 21.1% | -0.60 | 2.47 | 2.33 | 2.61 | — |
| — | 0.85 | 1.06 | 0.95 | +0.32 | 21.4% | 141 | 21.4% | -0.68 | 3.62 | 3.00 | 4.25 | — |
| — | 0.66 | 0.84 | 0.75 | +0.25 | 21.7% | 142 | 21.7% | -0.75 | 4.25 | 2.99 | 5.50 | — |
| — | 0.46 | 0.55 | 0.51 | +0.19 | 22.1% | 143 | 22.1% | -0.81 | 5.22 | 4.50 | 5.95 | — |
| — | 0.29 | 0.40 | 0.34 | +0.15 | 22.4% | 144 | 22.4% | -0.86 | 6.05 | 5.30 | 6.80 | — |
| — | 0.21 | 0.27 | 0.24 | +0.11 | 22.7% | 145 | 22.7% | -0.90 | 6.53 | 6.25 | 6.80 | — |
| — | 0.11 | 0.32 | 0.21 | +0.08 | 23.0% | 146 | 23.0% | -0.93 | 7.45 | 6.25 | 8.65 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 23.2% | 147 | 23.2% | -0.96 | 9.22 | 8.00 | 10.45 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 23.5% | 148 | 23.5% | -0.98 | 9.85 | 8.45 | 11.25 | — |
| — | — | 0.23 | — | +0.03 | 23.7% | 149 | 23.7% | -0.99 | 11.00 | 9.60 | 12.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 23.9% | 150 | 23.9% | -1.00 | 11.43 | 10.25 | 12.60 | — |
| — | — | 0.20 | — | — | — | 152.5 | — | — | 14.12 | 12.35 | 15.90 | — |
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.