Spot 140.79
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 14.10 | 13.10 | +1.00 | 35.0% | 127 | 35.0% | -0.00 | — | — | 2.15 | — |
| — | 11.10 | 13.20 | 12.15 | +1.00 | 34.2% | 128 | 34.2% | -0.00 | — | — | 0.75 | — |
| — | 9.80 | 12.20 | 11.00 | +0.99 | 33.4% | 129 | 33.4% | -0.01 | — | — | 2.15 | — |
| — | 9.40 | 11.10 | 10.25 | +0.99 | 32.5% | 130 | 32.5% | -0.01 | — | — | 0.10 | — |
| — | 8.00 | 10.10 | 9.05 | +0.99 | 31.5% | 131 | 31.5% | -0.01 | — | — | 0.05 | — |
| — | 7.40 | 9.10 | 8.25 | +0.98 | 30.5% | 132 | 30.5% | -0.02 | — | — | 0.10 | — |
| — | 6.90 | 8.10 | 7.50 | +0.97 | 29.4% | 133 | 29.4% | -0.03 | — | — | 0.10 | — |
| — | 5.60 | 7.50 | 6.55 | +0.96 | 28.5% | 134 | 28.5% | -0.04 | — | — | 0.15 | — |
| — | 5.50 | 6.90 | 6.20 | +0.93 | 27.5% | 135 | 27.5% | -0.07 | 0.10 | 0.05 | 0.15 | — |
| — | 3.60 | 5.30 | 4.45 | +0.90 | 26.6% | 136 | 26.6% | -0.10 | — | — | 0.25 | — |
| — | 2.90 | 4.40 | 3.65 | +0.85 | 25.9% | 137 | 25.9% | -0.15 | 0.28 | 0.15 | 0.40 | — |
| — | 2.55 | 3.50 | 3.02 | +0.79 | 25.3% | 138 | 25.3% | -0.21 | 0.42 | 0.35 | 0.50 | — |
| — | 1.60 | 2.85 | 2.23 | +0.69 | 25.0% | 139 | 25.0% | -0.30 | 0.75 | 0.50 | 1.00 | — |
| — | 1.65 | 2.00 | 1.82 | +0.59 | 25.0% | 140 | 25.0% | -0.41 | 1.10 | 0.90 | 1.30 | — |
| — | 1.10 | 1.50 | 1.30 | +0.49 | 25.2% | 141 | 25.2% | -0.52 | 1.98 | 1.35 | 2.60 | — |
| — | 0.70 | 1.00 | 0.85 | +0.39 | 25.4% | 142 | 25.4% | -0.62 | 2.23 | 1.85 | 2.60 | — |
| — | 0.45 | 0.70 | 0.57 | +0.29 | 25.5% | 143 | 25.5% | -0.72 | 3.00 | 2.50 | 3.50 | — |
| — | 0.25 | 0.55 | 0.40 | +0.21 | 25.7% | 144 | 25.7% | -0.80 | 4.00 | 3.30 | 4.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.15 | 25.9% | 145 | 25.9% | -0.86 | 4.85 | 4.20 | 5.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.09 | 26.1% | 146 | 26.1% | -0.91 | 5.70 | 4.90 | 6.50 | — |
| — | — | 0.35 | — | +0.06 | 26.3% | 147 | 26.3% | -0.95 | 6.80 | 6.00 | 7.60 | — |
| — | — | 0.15 | — | +0.04 | 26.5% | 148 | 26.5% | -0.97 | 7.70 | 6.40 | 9.00 | — |
| — | — | 0.05 | — | +0.02 | 26.7% | 149 | 26.7% | -0.99 | 8.90 | 7.80 | 10.00 | — |
| — | — | 0.05 | — | +0.01 | 26.9% | 150 | 26.9% | -1.00 | 10.05 | 8.80 | 11.30 | — |
| — | — | 0.05 | — | +0.00 | 27.3% | 152.5 | 27.3% | -1.00 | 12.15 | 10.50 | 13.80 | — |
| — | — | 0.05 | — | +0.00 | 27.7% | 155 | 27.7% | -1.00 | 14.85 | 13.90 | 15.80 | — |
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.