Spot 140.76
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 15.55 | 13.75 | +1.00 | 26.5% | 127 | 26.5% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 14.80 | 12.88 | +1.00 | 26.2% | 128 | 26.2% | -0.00 | — | — | 0.08 | — |
| — | 9.95 | 13.85 | 11.90 | +0.99 | 25.7% | 129 | 25.7% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 8.95 | 12.85 | 10.90 | +0.99 | 25.1% | 130 | 25.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.95 | 11.50 | 9.72 | +0.99 | 24.2% | 131 | 24.2% | -0.01 | — | — | 0.24 | — |
| — | 6.95 | 10.75 | 8.85 | +0.98 | 23.2% | 132 | 23.2% | -0.02 | 0.14 | 0.02 | 0.25 | — |
| — | 6.00 | 9.55 | 7.78 | +0.97 | 22.2% | 133 | 22.2% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 6.25 | 7.70 | 6.97 | +0.96 | 21.2% | 134 | 21.2% | -0.04 | 0.09 | 0.06 | 0.12 | — |
| — | 4.45 | 7.70 | 6.08 | +0.94 | 20.3% | 135 | 20.3% | -0.06 | 0.10 | 0.10 | 0.11 | — |
| — | 4.45 | 5.90 | 5.17 | +0.91 | 19.5% | 136 | 19.5% | -0.09 | 0.20 | 0.13 | 0.28 | — |
| — | 4.00 | 5.45 | 4.72 | +0.86 | 18.9% | 137 | 18.9% | -0.14 | 0.28 | 0.14 | 0.42 | — |
| — | 3.00 | 4.50 | 3.75 | +0.80 | 18.4% | 138 | 18.4% | -0.20 | 0.46 | 0.38 | 0.54 | — |
| — | 2.30 | 3.55 | 2.92 | +0.71 | 18.2% | 139 | 18.2% | -0.29 | 0.60 | 0.46 | 0.74 | — |
| — | 1.80 | 2.06 | 1.93 | +0.61 | 18.1% | 140 | 18.1% | -0.40 | 1.05 | 1.00 | 1.11 | — |
| — | 1.28 | 1.46 | 1.37 | +0.49 | 18.2% | 141 | 18.2% | -0.51 | 1.28 | 0.99 | 1.57 | — |
| — | 0.92 | 1.02 | 0.97 | +0.39 | 18.4% | 142 | 18.4% | -0.62 | 2.56 | 1.57 | 3.55 | — |
| — | 0.60 | 0.71 | 0.66 | +0.29 | 18.8% | 143 | 18.8% | -0.72 | 3.27 | 2.28 | 4.25 | — |
| — | 0.41 | 0.50 | 0.46 | +0.21 | 19.3% | 144 | 19.3% | -0.80 | 3.97 | 2.94 | 5.00 | — |
| — | 0.27 | 0.33 | 0.30 | +0.15 | 19.9% | 145 | 19.9% | -0.86 | 4.55 | 3.90 | 5.20 | — |
| — | 0.09 | 0.27 | 0.18 | +0.11 | 20.5% | 146 | 20.5% | -0.90 | 5.12 | 3.55 | 6.70 | — |
| — | 0.01 | 0.21 | 0.11 | +0.08 | 21.1% | 147 | 21.1% | -0.94 | 6.42 | 5.15 | 7.70 | — |
| — | — | 0.16 | — | +0.05 | 21.6% | 148 | 21.6% | -0.96 | 7.35 | 5.55 | 9.15 | — |
| — | — | 0.15 | — | +0.03 | 22.2% | 149 | 22.2% | -0.98 | 8.07 | 6.30 | 9.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 22.6% | 150 | 22.6% | -0.99 | 9.57 | 7.90 | 11.25 | — |
| — | — | 0.12 | — | +0.01 | 23.5% | 152.5 | 23.5% | -1.00 | 12.12 | 10.65 | 13.60 | — |
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.