Spot 140.61
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 15.50 | 13.60 | — | — | 127 | 45.1% | -0.00 | — | — | 0.08 | — |
| — | 10.70 | 14.50 | 12.60 | +1.00 | 43.9% | 128 | 43.9% | -0.00 | — | — | 2.13 | — |
| — | 9.70 | 13.00 | 11.35 | +1.00 | 42.7% | 129 | 42.7% | -0.00 | — | — | 0.27 | — |
| — | 9.30 | 10.90 | 10.10 | — | — | 130 | — | — | — | — | 0.03 | — |
| — | 7.80 | 9.90 | 8.85 | +1.00 | 40.5% | 131 | 40.5% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 9.95 | 8.60 | +1.00 | 39.6% | 132 | 39.6% | -0.00 | — | — | 0.09 | — |
| — | 5.75 | 8.85 | 7.30 | +1.00 | 38.5% | 133 | 38.5% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 7.70 | 6.20 | +0.99 | 37.5% | 134 | 37.5% | -0.01 | — | — | 0.22 | — |
| — | 4.55 | 6.15 | 5.35 | +0.99 | 35.3% | 135 | 35.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 2.73 | 5.70 | 4.21 | +0.98 | 32.3% | 136 | 32.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.43 | 3.95 | 3.19 | +0.96 | 28.9% | 137 | 28.9% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 2.40 | 2.93 | 2.67 | +0.92 | 26.4% | 138 | 26.4% | -0.08 | 0.08 | 0.06 | 0.10 | — |
| — | 1.64 | 1.98 | 1.81 | +0.82 | 24.7% | 139 | 24.7% | -0.18 | 0.41 | 0.10 | 0.71 | — |
| — | 0.87 | 1.10 | 0.98 | +0.64 | 23.0% | 140 | 23.0% | -0.36 | 0.47 | 0.28 | 0.67 | — |
| — | 0.32 | 0.58 | 0.45 | +0.40 | 21.6% | 141 | 21.6% | -0.60 | 1.18 | 0.35 | 2.01 | — |
| — | 0.11 | 0.26 | 0.18 | +0.19 | 21.0% | 142 | 21.0% | -0.82 | 1.85 | 0.15 | 3.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.07 | 21.8% | 143 | 21.8% | -0.94 | 2.50 | 1.25 | 3.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 23.7% | 144 | 23.7% | -0.98 | 3.43 | 1.56 | 5.30 | — |
| — | — | 0.02 | — | +0.01 | 26.3% | 145 | 26.3% | -0.99 | 4.16 | 2.56 | 5.75 | — |
| — | — | 0.23 | — | +0.01 | 29.0% | 146 | 29.0% | -1.00 | 5.70 | 4.05 | 7.35 | — |
| — | — | 0.33 | — | +0.00 | 31.3% | 147 | 31.3% | -1.00 | 6.35 | 4.90 | 7.80 | — |
| — | — | 0.25 | — | +0.00 | 32.9% | 148 | 32.9% | -1.00 | 7.45 | 5.55 | 9.35 | — |
| — | — | 0.11 | — | +0.00 | 33.9% | 149 | 33.9% | -1.00 | 8.97 | 7.60 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 150 | 34.6% | -1.00 | 9.80 | 8.25 | 11.35 | — |
| — | — | 0.10 | — | +0.00 | 35.8% | 152.5 | 35.8% | -1.00 | 11.82 | 10.35 | 13.30 | — |
| — | — | 0.08 | — | +0.00 | 37.1% | 155 | 37.1% | -1.00 | 14.65 | 12.95 | 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.