Spot 140.95
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 14.60 | 12.80 | +1.00 | 20.9% | 128 | 20.9% | -0.06 | — | — | 1.35 | — |
| — | 10.30 | 13.60 | 11.95 | +0.99 | 20.7% | 129 | 20.7% | -0.07 | 0.23 | 0.10 | 0.37 | — |
| — | 9.10 | 12.60 | 10.85 | +0.99 | 20.5% | 130 | 20.5% | -0.09 | — | — | 0.66 | — |
| — | 8.05 | 12.00 | 10.03 | +0.98 | 20.3% | 131 | 20.3% | -0.12 | 0.53 | 0.33 | 0.72 | — |
| — | 7.05 | 10.85 | 8.95 | +0.96 | 20.1% | 132 | 20.1% | -0.14 | 0.61 | 0.48 | 0.74 | — |
| — | 6.10 | 9.50 | 7.80 | +0.93 | 19.9% | 133 | — | — | 0.82 | 0.70 | 0.94 | — |
| — | 6.15 | 7.85 | 7.00 | — | — | 134 | 19.8% | -0.21 | 1.01 | 0.86 | 1.16 | — |
| — | 4.75 | 6.85 | 5.80 | +0.86 | 19.7% | 135 | 19.7% | -0.25 | 1.12 | 0.96 | 1.28 | — |
| — | 4.90 | 6.10 | 5.50 | +0.80 | 19.6% | 136 | 19.6% | -0.29 | 1.33 | 0.93 | 1.73 | — |
| — | 3.50 | 6.55 | 5.03 | +0.73 | 19.5% | 137 | 19.5% | -0.35 | 1.82 | 1.41 | 2.24 | — |
| — | 2.91 | 5.45 | 4.18 | +0.67 | 19.5% | 138 | 19.5% | -0.40 | 1.93 | 1.12 | 2.73 | — |
| — | 3.15 | 4.20 | 3.67 | +0.60 | 19.5% | 139 | 19.5% | -0.45 | 2.79 | 1.99 | 3.60 | — |
| — | 2.15 | 3.30 | 2.73 | +0.53 | 19.5% | 140 | 19.5% | -0.50 | 2.77 | 1.70 | 3.85 | — |
| — | 2.39 | 3.10 | 2.75 | +0.47 | 19.5% | 141 | 19.5% | -0.55 | 3.65 | 1.66 | 5.65 | — |
| — | 0.84 | 3.55 | 2.19 | +0.41 | 19.6% | 142 | 19.6% | -0.61 | 4.54 | 2.84 | 6.25 | — |
| — | 0.63 | 2.00 | 1.31 | +0.36 | 19.6% | 143 | 19.6% | -0.66 | 4.38 | 2.97 | 5.80 | — |
| — | 0.38 | 1.55 | 0.96 | +0.31 | 19.8% | 144 | 19.8% | -0.71 | 5.95 | 5.10 | 6.80 | — |
| — | 0.16 | 1.45 | 0.81 | +0.27 | 19.9% | 145 | 19.9% | -0.75 | 6.42 | 4.50 | 8.35 | — |
| — | 0.69 | 1.05 | 0.87 | +0.23 | 20.0% | 146 | 20.0% | -0.79 | 7.38 | 6.35 | 8.40 | — |
| — | 0.65 | 1.88 | 1.26 | +0.20 | 20.2% | 147 | 20.2% | -0.83 | 8.35 | 7.50 | 9.20 | — |
| — | 0.55 | 1.59 | 1.07 | +0.17 | 20.4% | 148 | 20.4% | -0.86 | 9.35 | 8.35 | 10.35 | — |
| — | 0.38 | 0.55 | 0.47 | +0.14 | 20.6% | 149 | 20.6% | -0.88 | 10.35 | 9.00 | 11.70 | — |
| — | 0.35 | 0.49 | 0.42 | +0.12 | 20.9% | 150 | 20.9% | -0.90 | 10.72 | 9.30 | 12.15 | — |
| — | — | 0.68 | — | +0.08 | 21.5% | 152.5 | 21.5% | -0.95 | 13.18 | 12.35 | 14.00 | — |
| — | 0.05 | 0.43 | 0.24 | +0.05 | 22.3% | 155 | 22.3% | -0.97 | 15.35 | 13.50 | 17.20 | — |
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.