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 | |
| — | 12.20 | 14.30 | 13.25 | +0.98 | 28.6% | 127 | 28.6% | -0.02 | — | — | 0.20 | — |
| — | 11.50 | 13.30 | 12.40 | +0.98 | 28.1% | 128 | 28.1% | -0.02 | — | — | 0.20 | — |
| — | 10.50 | 12.30 | 11.40 | +0.97 | 27.6% | 129 | 27.6% | -0.03 | — | — | 0.15 | — |
| — | 9.50 | 11.30 | 10.40 | +0.96 | 27.1% | 130 | 27.1% | -0.04 | — | — | 0.20 | — |
| — | 8.70 | 10.30 | 9.50 | — | — | 131 | 26.7% | -0.05 | — | — | 0.20 | — |
| — | 7.60 | 9.40 | 8.50 | +0.93 | 26.2% | 132 | 26.2% | -0.07 | — | — | 0.30 | — |
| — | 6.70 | 8.80 | 7.75 | +0.91 | 25.7% | 133 | 25.7% | -0.09 | — | — | 0.45 | — |
| — | 5.70 | 7.80 | 6.75 | +0.88 | 25.3% | 134 | 25.3% | -0.12 | 0.28 | 0.10 | 0.45 | — |
| — | 5.00 | 6.60 | 5.80 | +0.85 | 24.8% | 135 | 24.8% | -0.15 | 0.42 | 0.10 | 0.75 | — |
| — | 4.10 | 5.80 | 4.95 | +0.80 | 24.4% | 136 | 24.4% | -0.19 | 0.78 | 0.45 | 1.10 | — |
| — | 4.00 | 5.00 | 4.50 | +0.76 | 24.1% | 137 | 24.1% | -0.24 | 0.78 | 0.60 | 0.95 | — |
| — | 3.00 | 4.40 | 3.70 | +0.70 | 23.8% | 138 | 23.8% | -0.29 | 1.10 | 0.90 | 1.30 | — |
| — | 2.55 | 3.80 | 3.17 | +0.64 | 23.5% | 139 | 23.5% | -0.36 | 1.38 | 1.20 | 1.55 | — |
| — | 2.05 | 3.00 | 2.52 | +0.57 | 23.3% | 140 | 23.3% | -0.43 | 1.88 | 1.45 | 2.30 | — |
| — | 1.10 | 2.35 | 1.73 | +0.50 | 23.2% | 141 | 23.2% | -0.50 | 2.35 | 1.90 | 2.80 | — |
| — | 1.30 | 1.85 | 1.57 | +0.43 | 23.1% | 142 | 23.1% | -0.57 | 2.98 | 2.55 | 3.40 | — |
| — | 0.95 | 1.40 | 1.18 | +0.36 | 23.0% | 143 | 23.0% | -0.64 | 3.60 | 3.20 | 4.00 | — |
| — | 0.80 | 1.15 | 0.97 | +0.30 | 22.9% | 144 | 22.9% | -0.71 | 4.35 | 3.70 | 5.00 | — |
| — | 0.55 | 0.80 | 0.68 | +0.24 | 22.8% | 145 | 22.8% | -0.76 | 4.90 | 4.30 | 5.50 | — |
| — | 0.35 | 0.60 | 0.47 | +0.19 | 22.8% | 146 | 22.8% | -0.82 | 6.10 | 5.20 | 7.00 | — |
| — | 0.15 | 0.45 | 0.30 | +0.15 | 22.8% | 147 | 22.8% | -0.86 | 7.05 | 6.20 | 7.90 | — |
| — | 0.10 | 0.70 | 0.40 | +0.12 | 22.9% | 148 | 22.9% | -0.89 | 7.55 | 6.30 | 8.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.09 | 23.0% | 149 | 23.0% | -0.93 | 8.95 | 8.00 | 9.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.07 | 23.1% | 150 | 23.1% | -0.95 | 9.90 | 8.70 | 11.10 | — |
| — | — | 0.10 | — | +0.03 | 23.5% | 152.5 | 23.5% | -0.99 | 12.40 | 11.10 | 13.70 | — |
| — | — | 0.15 | — | +0.01 | 24.0% | 155 | 24.0% | -1.00 | 14.55 | 13.40 | 15.70 | — |
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.