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 | |
| — | 10.95 | 14.80 | 12.88 | +1.00 | 21.0% | 128 | 21.0% | -0.02 | — | — | 1.65 | — |
| — | 10.30 | 13.10 | 11.70 | +1.00 | 20.6% | 129 | 20.6% | -0.02 | — | — | 1.33 | — |
| — | 8.95 | 12.75 | 10.85 | +1.00 | 20.2% | 130 | 20.2% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 7.95 | 11.80 | 9.88 | +1.00 | 19.9% | 131 | — | — | 0.18 | 0.07 | 0.30 | — |
| — | 7.00 | 9.65 | 8.32 | — | — | 132 | — | — | 0.27 | 0.13 | 0.40 | — |
| — | 5.95 | 8.75 | 7.35 | +0.98 | 19.2% | 133 | 19.2% | -0.09 | 0.36 | 0.08 | 0.64 | — |
| — | 4.95 | 8.40 | 6.67 | +0.97 | 18.8% | 134 | 18.8% | -0.13 | 0.26 | 0.15 | 0.37 | — |
| — | 4.85 | 7.40 | 6.12 | +0.95 | 18.6% | 135 | 18.6% | -0.17 | 0.41 | 0.31 | 0.50 | — |
| — | 3.60 | 5.65 | 4.62 | +0.92 | 18.3% | 136 | 18.3% | -0.22 | 0.73 | 0.35 | 1.11 | — |
| — | 3.25 | 5.30 | 4.28 | +0.86 | 18.1% | 137 | 18.1% | -0.29 | 0.81 | 0.52 | 1.10 | — |
| — | 2.19 | 5.20 | 3.69 | +0.79 | 18.0% | 138 | 18.0% | -0.36 | 1.31 | 0.94 | 1.69 | — |
| — | 2.14 | 4.10 | 3.12 | +0.71 | 18.0% | 139 | 18.0% | -0.44 | 1.57 | 1.12 | 2.02 | — |
| — | 1.80 | 2.45 | 2.12 | +0.61 | 18.0% | 140 | 18.0% | -0.52 | 2.27 | 1.91 | 2.62 | — |
| — | 1.10 | 2.07 | 1.58 | +0.50 | 18.1% | 141 | 18.1% | -0.60 | 2.02 | 1.05 | 3.00 | — |
| — | 0.68 | 1.66 | 1.17 | +0.40 | 18.2% | 142 | 18.2% | -0.68 | 3.66 | 1.82 | 5.50 | — |
| — | 0.42 | 1.00 | 0.71 | +0.31 | 18.3% | 143 | 18.3% | -0.74 | 4.28 | 3.45 | 5.10 | — |
| — | 0.38 | 0.68 | 0.53 | +0.24 | 18.4% | 144 | 18.4% | -0.80 | 5.03 | 4.55 | 5.50 | — |
| — | 0.34 | 0.49 | 0.41 | +0.18 | 18.6% | 145 | 18.6% | -0.85 | 6.10 | 4.40 | 7.80 | — |
| — | 0.21 | 0.31 | 0.26 | +0.13 | 18.8% | 146 | 18.8% | -0.89 | 6.62 | 5.60 | 7.65 | — |
| — | 0.03 | 0.35 | 0.19 | +0.09 | 19.1% | 147 | 19.1% | -0.92 | 7.90 | 6.20 | 9.60 | — |
| — | — | 0.70 | — | +0.07 | 19.4% | 148 | 19.4% | -0.94 | 8.45 | 7.15 | 9.75 | — |
| — | — | 0.25 | — | +0.05 | 19.8% | 149 | 19.8% | -0.96 | 9.82 | 8.95 | 10.70 | — |
| — | 0.03 | 0.14 | 0.09 | +0.04 | 20.1% | 150 | 20.1% | -0.97 | 10.57 | 8.65 | 12.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 21.2% | 152.5 | 21.2% | -0.99 | 13.05 | 11.15 | 14.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 22.4% | 155 | 22.4% | -0.99 | 15.75 | 14.05 | 17.45 | — |
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.