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 | |
| — | 12.90 | 16.00 | 14.45 | +0.98 | 21.8% | 127 | 21.8% | -0.05 | 0.38 | 0.02 | 0.74 | — |
| — | 11.90 | 15.20 | 13.55 | +0.97 | 21.5% | 128 | 21.5% | -0.07 | 0.28 | 0.22 | 0.33 | — |
| — | 10.95 | 14.05 | 12.50 | +0.96 | 21.2% | 129 | 21.2% | -0.08 | 0.20 | 0.02 | 0.38 | — |
| — | 9.95 | 12.40 | 11.18 | +0.95 | 21.0% | 130 | 21.0% | -0.10 | 0.42 | 0.35 | 0.50 | — |
| — | 9.05 | 11.45 | 10.25 | +0.93 | 20.8% | 131 | 20.8% | -0.13 | 0.49 | 0.42 | 0.57 | — |
| — | 8.10 | 10.55 | 9.32 | +0.91 | 20.6% | 132 | 20.6% | -0.15 | 0.62 | 0.52 | 0.73 | — |
| — | 7.25 | 9.65 | 8.45 | +0.88 | 20.5% | 133 | 20.5% | -0.18 | 0.83 | 0.74 | 0.93 | — |
| — | 7.20 | 7.90 | 7.55 | +0.85 | 20.3% | 134 | 20.3% | -0.22 | 0.96 | 0.88 | 1.05 | — |
| — | 5.90 | 7.60 | 6.75 | +0.82 | 20.2% | 135 | 20.2% | -0.26 | 1.17 | 1.02 | 1.32 | — |
| — | 5.10 | 6.60 | 5.85 | +0.78 | 20.2% | 136 | 20.2% | -0.31 | 2.02 | 1.10 | 2.93 | — |
| — | 3.95 | 5.75 | 4.85 | +0.73 | 20.1% | 137 | 20.1% | -0.35 | 1.42 | 0.63 | 2.21 | — |
| — | 3.20 | 6.60 | 4.90 | +0.68 | 20.1% | 138 | 20.1% | -0.40 | 2.29 | 0.89 | 3.70 | — |
| — | 2.87 | 4.80 | 3.83 | +0.62 | 20.1% | 139 | 20.1% | -0.45 | 2.69 | 1.32 | 4.05 | — |
| — | 2.60 | 4.75 | 3.67 | +0.57 | 20.1% | 140 | 20.1% | -0.51 | 2.64 | 1.83 | 3.45 | — |
| — | 2.43 | 4.25 | 3.34 | +0.51 | 20.2% | 141 | 20.2% | -0.56 | 3.58 | 2.90 | 4.25 | — |
| — | 1.06 | 2.99 | 2.02 | +0.46 | 20.3% | 142 | 20.3% | -0.61 | 4.38 | 4.05 | 4.70 | — |
| — | 1.28 | 2.18 | 1.73 | +0.40 | 20.4% | 143 | 20.4% | -0.65 | 4.97 | 4.50 | 5.45 | — |
| — | 0.69 | 2.81 | 1.75 | +0.35 | 20.6% | 144 | 20.6% | -0.70 | 5.70 | 5.30 | 6.10 | — |
| — | 1.22 | 1.45 | 1.33 | +0.31 | 20.7% | 145 | 20.7% | -0.74 | 6.58 | 5.35 | 7.80 | — |
| — | 0.80 | 1.85 | 1.32 | +0.26 | 20.9% | 146 | 20.9% | -0.77 | 7.47 | 6.65 | 8.30 | — |
| — | 0.44 | 1.64 | 1.04 | +0.23 | 21.2% | 147 | 21.2% | -0.80 | 8.38 | 7.55 | 9.20 | — |
| — | 0.28 | 1.05 | 0.67 | +0.19 | 21.4% | 148 | 21.4% | -0.83 | 9.15 | 8.25 | 10.05 | — |
| — | 0.05 | 0.95 | 0.50 | +0.17 | 21.7% | 149 | 21.7% | -0.86 | 9.90 | 8.70 | 11.10 | — |
| — | 0.04 | 0.60 | 0.32 | +0.14 | 22.0% | 150 | 22.0% | -0.88 | 11.10 | 10.10 | 12.10 | — |
| — | — | 0.48 | — | +0.09 | 22.7% | 152.5 | 22.7% | -0.92 | 13.10 | 11.90 | 14.30 | — |
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.