Spot 139.53
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 14.90 | 13.60 | +0.98 | 27.6% | 127 | 27.6% | -0.02 | — | — | 0.95 | — |
| — | 11.50 | 13.40 | 12.45 | +0.98 | 26.8% | 128 | 26.8% | -0.02 | — | — | 0.95 | — |
| — | 10.50 | 12.50 | 11.50 | +0.97 | 26.1% | 129 | 26.1% | -0.03 | — | — | 2.15 | — |
| — | 9.60 | 11.60 | 10.60 | — | — | 130 | — | — | — | — | 0.10 | — |
| — | 8.50 | 10.30 | 9.40 | — | — | 131 | 24.6% | -0.05 | — | — | 0.15 | — |
| — | 7.60 | 10.00 | 8.80 | +0.93 | 24.0% | 132 | 24.0% | -0.07 | 0.17 | 0.05 | 0.30 | — |
| — | 6.70 | 8.40 | 7.55 | +0.91 | 23.5% | 133 | 23.5% | -0.09 | — | — | 0.40 | — |
| — | 5.60 | 7.50 | 6.55 | +0.88 | 23.0% | 134 | 23.0% | -0.12 | — | — | 0.50 | — |
| — | 5.00 | 6.20 | 5.60 | +0.85 | 22.6% | 135 | 22.6% | -0.15 | 0.47 | 0.40 | 0.55 | — |
| — | 3.90 | 5.20 | 4.55 | +0.80 | 22.3% | 136 | 22.3% | -0.19 | 0.78 | 0.60 | 0.95 | — |
| — | 2.95 | 4.70 | 3.83 | +0.76 | 22.2% | 137 | 22.2% | -0.24 | 0.93 | 0.80 | 1.05 | — |
| — | 2.90 | 3.40 | 3.15 | +0.70 | 22.1% | 138 | 22.1% | -0.29 | 1.27 | 0.95 | 1.60 | — |
| — | 2.20 | 3.60 | 2.90 | +0.64 | 22.1% | 139 | 22.1% | -0.36 | 1.98 | 1.35 | 2.60 | — |
| — | 1.80 | 2.55 | 2.17 | +0.57 | 22.2% | 140 | 22.2% | -0.43 | 2.02 | 1.60 | 2.45 | — |
| — | 1.35 | 1.75 | 1.55 | +0.50 | 22.4% | 141 | 22.4% | -0.50 | 2.70 | 2.40 | 3.00 | — |
| — | 1.00 | 1.25 | 1.12 | +0.43 | 22.6% | 142 | 22.6% | -0.57 | 3.10 | 2.60 | 3.60 | — |
| — | 0.45 | 0.95 | 0.70 | +0.36 | 22.9% | 143 | 22.9% | -0.64 | 4.00 | 3.30 | 4.70 | — |
| — | 0.45 | 0.70 | 0.57 | +0.30 | 23.2% | 144 | 23.2% | -0.71 | 4.80 | 4.20 | 5.40 | — |
| — | 0.20 | 0.55 | 0.38 | +0.24 | 23.5% | 145 | 23.5% | -0.76 | 5.60 | 5.20 | 6.00 | — |
| — | — | 0.45 | — | +0.19 | 23.8% | 146 | 23.8% | -0.82 | 6.40 | 5.70 | 7.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.15 | 24.1% | 147 | 24.1% | -0.86 | 7.25 | 6.50 | 8.00 | — |
| — | — | 0.55 | — | +0.12 | 24.3% | 148 | 24.3% | -0.89 | 8.00 | 7.20 | 8.80 | — |
| — | — | 0.70 | — | +0.09 | 24.5% | 149 | 24.5% | -0.93 | 8.90 | 8.00 | 9.80 | — |
| — | — | 0.20 | — | +0.07 | 24.7% | 150 | 24.7% | -0.95 | 10.00 | 9.20 | 10.80 | — |
| — | — | 0.25 | — | +0.03 | 25.2% | 152.5 | 25.2% | -0.99 | 12.70 | 11.40 | 14.00 | — |
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.