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 | |
| — | 12.80 | 15.65 | 14.22 | +0.97 | 22.8% | 127 | 22.8% | -0.07 | 0.47 | 0.09 | 0.84 | — |
| — | 11.85 | 14.90 | 13.38 | +0.96 | 22.4% | 128 | 22.4% | -0.08 | 0.28 | 0.05 | 0.50 | — |
| — | 10.90 | 13.45 | 12.18 | +0.95 | 22.1% | 129 | 22.1% | -0.10 | 0.34 | 0.07 | 0.60 | — |
| — | 10.05 | 12.25 | 11.15 | — | — | 130 | 21.8% | -0.12 | 0.51 | 0.41 | 0.60 | — |
| — | 9.15 | 11.50 | 10.32 | +0.92 | 21.5% | 131 | 21.5% | -0.14 | 0.64 | 0.40 | 0.87 | — |
| — | 8.25 | 10.55 | 9.40 | +0.89 | 21.3% | 132 | — | — | 0.74 | 0.64 | 0.84 | — |
| — | 7.35 | 9.00 | 8.18 | +0.87 | 21.1% | 133 | — | — | 0.95 | 0.85 | 1.06 | — |
| — | 7.30 | 7.85 | 7.58 | +0.84 | 20.8% | 134 | 20.9% | -0.24 | 1.12 | 0.98 | 1.27 | — |
| — | 6.45 | 7.10 | 6.78 | +0.80 | 20.7% | 135 | 20.7% | -0.28 | 1.38 | 1.20 | 1.56 | — |
| — | 4.95 | 7.30 | 6.12 | — | — | 136 | — | — | 1.84 | 1.38 | 2.30 | — |
| — | 5.05 | 5.70 | 5.38 | +0.71 | 20.5% | 137 | 20.5% | -0.37 | 2.08 | 1.94 | 2.22 | — |
| — | 3.45 | 5.15 | 4.30 | +0.66 | 20.4% | 138 | — | — | 2.52 | 2.19 | 2.86 | — |
| — | 2.90 | 5.35 | 4.12 | +0.61 | 20.4% | 139 | 20.4% | -0.47 | 2.96 | 2.56 | 3.35 | — |
| — | 2.95 | 3.90 | 3.42 | — | — | 140 | 20.4% | -0.52 | 3.77 | 2.93 | 4.60 | — |
| — | 2.35 | 3.50 | 2.92 | +0.50 | 20.4% | 141 | — | — | 3.73 | 2.97 | 4.50 | — |
| — | 2.42 | 2.70 | 2.56 | — | — | 142 | — | — | 4.25 | 3.40 | 5.10 | — |
| — | 2.04 | 2.32 | 2.18 | — | — | 143 | — | — | 4.97 | 4.20 | 5.75 | — |
| — | 1.70 | 1.93 | 1.81 | — | — | 144 | — | — | 5.80 | 4.65 | 6.95 | — |
| — | 1.38 | 1.77 | 1.57 | — | — | 145 | — | — | 7.05 | 5.45 | 8.65 | — |
| — | 1.03 | 1.39 | 1.21 | — | — | 146 | — | — | 7.67 | 6.60 | 8.75 | — |
| — | 0.50 | 1.41 | 0.95 | +0.23 | 21.1% | 147 | — | — | 8.32 | 7.10 | 9.55 | — |
| — | 0.28 | 1.56 | 0.92 | +0.19 | 21.3% | 148 | — | — | 9.12 | 7.85 | 10.40 | — |
| — | — | 1.12 | — | +0.16 | 21.6% | 149 | 21.6% | -0.86 | 10.32 | 8.70 | 11.95 | — |
| — | 0.19 | 0.60 | 0.40 | +0.14 | 21.8% | 150 | 21.8% | -0.88 | 11.00 | 9.75 | 12.25 | — |
| — | — | 0.50 | — | +0.09 | 22.6% | 152.5 | 22.6% | -0.92 | 13.53 | 11.90 | 15.15 | — |
| — | 0.02 | 0.25 | 0.14 | +0.06 | 23.6% | 155 | 23.6% | -0.94 | 15.88 | 14.25 | 17.50 | — |
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.