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 | |
| — | 11.90 | 14.95 | 13.43 | +0.99 | 29.2% | 127 | 29.2% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 10.85 | 13.10 | 11.97 | +0.99 | 27.9% | 128 | 27.9% | -0.01 | — | — | 0.05 | — |
| — | 10.20 | 12.35 | 11.28 | +0.99 | 26.5% | 129 | 26.5% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 8.85 | 11.10 | 9.97 | +0.98 | 25.2% | 130 | 25.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.90 | 11.35 | 9.62 | +0.98 | 24.1% | 131 | 24.1% | -0.02 | — | — | 0.05 | — |
| — | 6.90 | 10.15 | 8.53 | +0.97 | 23.2% | 132 | 23.2% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 5.90 | 9.65 | 7.78 | +0.96 | 22.5% | 133 | 22.5% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 5.65 | 8.10 | 6.88 | +0.94 | 21.8% | 134 | 21.8% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 5.70 | 6.45 | 6.08 | +0.91 | 21.2% | 135 | 21.2% | -0.09 | 0.17 | 0.14 | 0.20 | — |
| — | 3.35 | 5.60 | 4.47 | +0.87 | 20.7% | 136 | 20.7% | -0.13 | — | — | 0.57 | — |
| — | 3.45 | 4.60 | 4.03 | +0.82 | 20.2% | 137 | 20.2% | -0.18 | 0.43 | 0.37 | 0.50 | — |
| — | 2.17 | 3.60 | 2.88 | +0.75 | 19.9% | 138 | 19.9% | -0.25 | 0.48 | 0.21 | 0.76 | — |
| — | 2.50 | 3.40 | 2.95 | +0.67 | 19.8% | 139 | 19.8% | -0.34 | 0.92 | 0.86 | 0.98 | — |
| — | 1.94 | 2.12 | 2.03 | +0.57 | 19.8% | 140 | 19.8% | -0.43 | 1.27 | 1.17 | 1.37 | — |
| — | 1.49 | 1.61 | 1.55 | +0.48 | 19.9% | 141 | 19.9% | -0.53 | 1.76 | 1.65 | 1.87 | — |
| — | 0.98 | 1.19 | 1.08 | +0.38 | 20.0% | 142 | 20.0% | -0.62 | 2.27 | 2.06 | 2.47 | — |
| — | 0.62 | 0.86 | 0.74 | +0.30 | 20.2% | 143 | 20.2% | -0.71 | 3.40 | 2.66 | 4.15 | — |
| — | 0.52 | 0.63 | 0.57 | +0.23 | 20.4% | 144 | 20.4% | -0.78 | 4.50 | 3.45 | 5.55 | — |
| — | 0.32 | 0.43 | 0.38 | +0.17 | 20.7% | 145 | 20.7% | -0.84 | 4.92 | 4.25 | 5.60 | — |
| — | 0.02 | 0.36 | 0.19 | +0.12 | 21.0% | 146 | 21.0% | -0.89 | 5.88 | 4.20 | 7.55 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 21.3% | 147 | 21.3% | -0.93 | 6.55 | 5.30 | 7.80 | — |
| — | 0.01 | 0.39 | 0.20 | +0.06 | 21.6% | 148 | 21.6% | -0.96 | 7.75 | 6.15 | 9.35 | — |
| — | — | 0.13 | — | +0.04 | 22.0% | 149 | 22.0% | -0.98 | 8.45 | 6.55 | 10.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 22.4% | 150 | 22.4% | -0.99 | 9.55 | 8.45 | 10.65 | — |
| — | — | 0.12 | — | +0.01 | 23.6% | 152.5 | 23.6% | -1.00 | 12.00 | 10.15 | 13.85 | — |
| — | — | 0.08 | — | +0.00 | 25.2% | 155 | 25.2% | -1.00 | 14.43 | 12.50 | 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.