Spot 140.94
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.05 | 13.70 | 12.88 | +0.99 | 53.9% | 128 | 53.9% | -0.01 | — | — | 0.56 | — |
| — | 10.95 | 12.70 | 11.82 | +0.99 | 52.6% | 129 | 52.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 10.50 | 11.70 | 11.10 | — | — | 130 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 8.95 | 10.50 | 9.72 | — | — | 131 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 7.55 | 9.65 | 8.60 | — | — | 132 | 46.9% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 6.15 | 10.05 | 8.10 | +0.96 | 44.6% | 133 | 44.6% | -0.04 | 0.07 | 0.03 | 0.10 | — |
| — | 6.40 | 7.95 | 7.17 | +0.94 | 42.4% | 134 | 42.4% | -0.06 | 0.12 | 0.03 | 0.21 | — |
| — | 5.55 | 6.80 | 6.17 | +0.91 | 40.2% | 135 | 40.2% | -0.09 | 0.15 | 0.06 | 0.24 | — |
| — | 3.35 | 6.35 | 4.85 | +0.88 | 38.4% | 136 | 38.4% | -0.12 | 0.16 | 0.10 | 0.22 | — |
| — | 3.80 | 5.15 | 4.47 | +0.83 | 36.8% | 137 | 36.8% | -0.17 | 0.24 | 0.17 | 0.31 | — |
| — | 2.90 | 4.10 | 3.50 | +0.78 | 35.8% | 138 | 35.8% | -0.22 | 0.38 | 0.30 | 0.46 | — |
| — | 2.53 | 2.84 | 2.69 | +0.72 | 35.1% | 139 | 35.1% | -0.28 | 0.64 | 0.54 | 0.73 | — |
| — | 1.85 | 2.15 | 2.00 | +0.65 | 34.9% | 140 | 34.9% | -0.35 | 0.95 | 0.83 | 1.08 | — |
| — | 1.30 | 1.59 | 1.45 | +0.56 | 35.1% | 141 | 35.1% | -0.44 | 1.41 | 1.29 | 1.53 | — |
| — | 0.94 | 1.07 | 1.00 | +0.48 | 35.6% | 142 | 35.6% | -0.52 | 1.94 | 1.77 | 2.11 | — |
| — | 0.64 | 0.79 | 0.71 | +0.40 | 36.3% | 143 | 36.3% | -0.60 | 2.63 | 2.48 | 2.79 | — |
| — | 0.40 | 0.53 | 0.47 | +0.33 | 37.2% | 144 | 37.2% | -0.68 | 3.60 | 3.15 | 4.05 | — |
| — | 0.30 | 0.38 | 0.34 | +0.26 | 38.3% | 145 | 38.3% | -0.74 | 4.65 | 3.10 | 6.20 | — |
| — | 0.17 | 0.32 | 0.24 | +0.21 | 39.5% | 146 | 39.5% | -0.80 | 5.78 | 4.90 | 6.65 | — |
| — | 0.14 | 0.20 | 0.17 | +0.16 | 40.7% | 147 | 40.7% | -0.84 | 6.60 | 5.80 | 7.40 | — |
| — | 0.03 | 0.19 | 0.11 | +0.13 | 41.6% | 148 | 41.6% | -0.87 | 6.85 | 6.00 | 7.70 | — |
| — | 0.01 | 0.20 | 0.10 | +0.10 | 42.1% | 149 | 42.1% | -0.90 | 8.47 | 7.60 | 9.35 | — |
| — | 0.01 | 0.20 | 0.10 | +0.08 | 42.2% | 150 | 42.2% | -0.93 | 9.30 | 8.75 | 9.85 | — |
| — | — | 0.55 | — | +0.03 | 42.8% | 152.5 | 42.8% | -0.97 | 12.05 | 10.95 | 13.15 | — |
| — | — | 0.30 | — | +0.01 | 42.9% | 155 | 42.9% | -0.99 | 14.45 | 13.60 | 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.