Spot 140.13
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.30 | 14.00 | 12.65 | +0.99 | 57.7% | 128 | 57.7% | -0.01 | — | — | 0.30 | — |
| — | 10.65 | 13.05 | 11.85 | +0.98 | 56.0% | 129 | 56.0% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 9.35 | 11.35 | 10.35 | — | — | 130 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 8.05 | 10.55 | 9.30 | — | — | 131 | — | — | 0.15 | 0.04 | 0.27 | — |
| — | 7.80 | 9.95 | 8.88 | — | — | 132 | — | — | 0.50 | 0.05 | 0.95 | — |
| — | 6.45 | 8.65 | 7.55 | — | — | 133 | 49.4% | -0.07 | 0.14 | 0.05 | 0.23 | — |
| — | 5.75 | 7.40 | 6.58 | — | — | 134 | — | — | 0.23 | 0.16 | 0.30 | — |
| — | 5.05 | 6.45 | 5.75 | — | — | 135 | — | — | 0.28 | 0.22 | 0.35 | — |
| — | 4.45 | 6.10 | 5.28 | — | — | 136 | 46.1% | -0.18 | 0.46 | 0.37 | 0.54 | — |
| — | 3.65 | 4.55 | 4.10 | +0.76 | 45.4% | 137 | 45.4% | -0.24 | 0.67 | 0.50 | 0.83 | — |
| — | 2.85 | 3.80 | 3.33 | +0.68 | 45.0% | 138 | 45.0% | -0.32 | 0.94 | 0.79 | 1.10 | — |
| — | 2.20 | 3.10 | 2.65 | +0.60 | 44.8% | 139 | 44.8% | -0.40 | 1.31 | 1.10 | 1.52 | — |
| — | 1.74 | 2.39 | 2.06 | — | — | 140 | 44.9% | -0.48 | 1.74 | 1.47 | 2.00 | — |
| — | 1.39 | 1.86 | 1.62 | — | — | 141 | 45.2% | -0.57 | 2.17 | 1.82 | 2.53 | — |
| — | 0.98 | 1.58 | 1.28 | — | — | 142 | 45.6% | -0.65 | 2.80 | 2.55 | 3.05 | — |
| — | 0.74 | 1.09 | 0.92 | — | — | 143 | 46.3% | -0.72 | 3.50 | 3.05 | 3.95 | — |
| — | 0.54 | 0.81 | 0.68 | — | — | 144 | — | — | 4.38 | 3.45 | 5.30 | — |
| — | 0.33 | 0.50 | 0.41 | — | — | 145 | — | — | 4.97 | 4.25 | 5.70 | — |
| — | 0.30 | 0.47 | 0.39 | — | — | 146 | — | — | 5.88 | 5.25 | 6.50 | — |
| — | 0.12 | 0.32 | 0.22 | — | — | 147 | 50.2% | -0.90 | 6.60 | 5.45 | 7.75 | — |
| — | 0.10 | 0.23 | 0.17 | +0.08 | 51.4% | 148 | 51.4% | -0.92 | 7.55 | 6.45 | 8.65 | — |
| — | 0.06 | 0.22 | 0.14 | +0.06 | 52.7% | 149 | 52.7% | -0.94 | 8.78 | 7.90 | 9.65 | — |
| — | 0.03 | 0.12 | 0.07 | +0.05 | 54.1% | 150 | 54.1% | -0.95 | 9.80 | 9.00 | 10.60 | — |
| — | 0.01 | 0.27 | 0.14 | +0.03 | 57.8% | 152.5 | 57.8% | -0.98 | 11.93 | 10.80 | 13.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 61.5% | 155 | 61.5% | -0.99 | 14.53 | 13.75 | 15.30 | — |
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.