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 | |
| — | 12.40 | 14.30 | 13.35 | +0.91 | 44.0% | 128 | 44.0% | -0.09 | 0.29 | 0.14 | 0.44 | — |
| — | 11.15 | 12.50 | 11.82 | +0.90 | 43.6% | 129 | 43.6% | -0.11 | 0.42 | 0.31 | 0.53 | — |
| — | 10.45 | 11.75 | 11.10 | +0.88 | 43.2% | 130 | — | — | 0.55 | 0.40 | 0.70 | — |
| — | 9.45 | 10.90 | 10.18 | — | — | 131 | — | — | 1.04 | 0.37 | 1.72 | — |
| — | 8.60 | 10.20 | 9.40 | — | — | 132 | 42.5% | -0.17 | 0.84 | 0.67 | 1.02 | — |
| — | 7.10 | 8.55 | 7.83 | — | — | 133 | — | — | 0.90 | 0.70 | 1.10 | — |
| — | 7.35 | 8.55 | 7.95 | — | — | 134 | — | — | 1.14 | 0.94 | 1.34 | — |
| — | 6.45 | 7.50 | 6.97 | — | — | 135 | — | — | 1.60 | 1.30 | 1.91 | — |
| — | 5.95 | 6.95 | 6.45 | — | — | 136 | — | — | 2.17 | 1.57 | 2.76 | — |
| — | 5.30 | 6.35 | 5.83 | — | — | 137 | 41.7% | -0.35 | 2.22 | 2.06 | 2.38 | — |
| — | 4.35 | 5.80 | 5.08 | +0.61 | 41.7% | 138 | 41.7% | -0.39 | 2.50 | 2.25 | 2.75 | — |
| — | 4.00 | 4.90 | 4.45 | +0.57 | 41.7% | 139 | 41.7% | -0.43 | 2.88 | 2.30 | 3.45 | — |
| — | 3.50 | 4.35 | 3.92 | +0.53 | 41.7% | 140 | 41.7% | -0.47 | 3.80 | 3.10 | 4.50 | — |
| — | 3.20 | 4.05 | 3.62 | +0.48 | 41.8% | 141 | 41.8% | -0.52 | 3.88 | 3.35 | 4.40 | — |
| — | 2.73 | 3.45 | 3.09 | +0.44 | 41.9% | 142 | 41.9% | -0.56 | 4.05 | 3.25 | 4.85 | — |
| — | 2.19 | 3.50 | 2.85 | +0.40 | 42.0% | 143 | 42.0% | -0.60 | 5.12 | 4.75 | 5.50 | — |
| — | 1.79 | 3.15 | 2.47 | +0.36 | 42.1% | 144 | 42.1% | -0.64 | 5.60 | 5.05 | 6.15 | — |
| — | 1.74 | 2.15 | 1.95 | +0.32 | 42.2% | 145 | 42.2% | -0.68 | 5.92 | 4.95 | 6.90 | — |
| — | 1.42 | 2.28 | 1.85 | +0.28 | 42.3% | 146 | 42.3% | -0.72 | 7.15 | 6.60 | 7.70 | — |
| — | 1.29 | 2.10 | 1.70 | +0.25 | 42.5% | 147 | 42.5% | -0.75 | 7.42 | 6.50 | 8.35 | — |
| — | 0.97 | 1.62 | 1.29 | +0.22 | 42.6% | 148 | 42.6% | -0.78 | 8.68 | 8.05 | 9.30 | — |
| — | 0.93 | 1.51 | 1.22 | +0.19 | 42.8% | 149 | 42.8% | -0.81 | 9.20 | 8.00 | 10.40 | — |
| — | 0.49 | 0.94 | 0.71 | — | — | 150 | 43.0% | -0.84 | 10.43 | 9.65 | 11.20 | — |
| — | 0.32 | 0.67 | 0.49 | +0.12 | 43.4% | 152.5 | 43.4% | -0.89 | 12.47 | 11.70 | 13.25 | — |
| — | 0.25 | 0.55 | 0.40 | +0.08 | 44.0% | 155 | 44.0% | -0.93 | 14.62 | 13.45 | 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.