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 | |
| — | 12.10 | 13.85 | 12.97 | +0.97 | 34.0% | 128 | 34.0% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 10.75 | 13.20 | 11.97 | +0.96 | 33.4% | 129 | 33.4% | -0.04 | — | — | 0.39 | — |
| — | 10.45 | 12.05 | 11.25 | +0.94 | 32.7% | 130 | 32.7% | -0.06 | 0.17 | 0.12 | 0.23 | — |
| — | 9.20 | 10.90 | 10.05 | — | — | 131 | — | — | 0.27 | 0.13 | 0.41 | — |
| — | 7.95 | 10.95 | 9.45 | +0.91 | 31.5% | 132 | 31.5% | -0.09 | 0.23 | 0.17 | 0.29 | — |
| — | 7.80 | 9.30 | 8.55 | +0.89 | 31.0% | 133 | 31.0% | -0.11 | 0.33 | 0.11 | 0.55 | — |
| — | 6.65 | 8.05 | 7.35 | +0.86 | 30.5% | 134 | 30.5% | -0.14 | 0.48 | 0.40 | 0.57 | — |
| — | 5.85 | 7.25 | 6.55 | +0.83 | 30.0% | 135 | 30.0% | -0.17 | 0.62 | 0.54 | 0.70 | — |
| — | 4.10 | 7.85 | 5.97 | +0.80 | 29.7% | 136 | 29.7% | -0.20 | 0.76 | 0.71 | 0.81 | — |
| — | 3.80 | 5.75 | 4.78 | +0.76 | 29.5% | 137 | 29.5% | -0.24 | 0.98 | 0.92 | 1.04 | — |
| — | 4.25 | 4.65 | 4.45 | +0.71 | 29.3% | 138 | 29.3% | -0.29 | 1.28 | 1.20 | 1.36 | — |
| — | 3.60 | 3.90 | 3.75 | +0.66 | 29.3% | 139 | 29.3% | -0.34 | 1.64 | 1.55 | 1.73 | — |
| — | 3.00 | 3.30 | 3.15 | +0.60 | 29.4% | 140 | 29.4% | -0.40 | 2.07 | 1.97 | 2.17 | — |
| — | 2.51 | 2.85 | 2.68 | +0.55 | 29.5% | 141 | 29.5% | -0.45 | 2.56 | 2.39 | 2.72 | — |
| — | 2.13 | 2.39 | 2.26 | +0.49 | 29.8% | 142 | 29.8% | -0.51 | 3.05 | 2.80 | 3.30 | — |
| — | 1.75 | 1.94 | 1.84 | +0.44 | 30.1% | 143 | 30.1% | -0.56 | 3.73 | 3.55 | 3.90 | — |
| — | 1.37 | 1.66 | 1.51 | +0.39 | 30.5% | 144 | 30.5% | -0.62 | 4.45 | 4.20 | 4.70 | — |
| — | 1.20 | 1.38 | 1.29 | +0.34 | 31.0% | 145 | 31.0% | -0.66 | 5.05 | 4.70 | 5.40 | — |
| — | 0.82 | 1.08 | 0.95 | +0.30 | 31.5% | 146 | 31.5% | -0.71 | 6.25 | 5.55 | 6.95 | — |
| — | 0.71 | 0.90 | 0.81 | +0.26 | 32.2% | 147 | 32.2% | -0.75 | 7.12 | 6.30 | 7.95 | — |
| — | 0.42 | 0.77 | 0.59 | +0.22 | 32.8% | 148 | 32.8% | -0.79 | 7.62 | 6.90 | 8.35 | — |
| — | 0.29 | 0.90 | 0.59 | +0.19 | 33.5% | 149 | 33.5% | -0.82 | 8.75 | 8.00 | 9.50 | — |
| — | 0.41 | 0.50 | 0.46 | +0.16 | 34.2% | 150 | 34.2% | -0.85 | 9.93 | 9.05 | 10.80 | — |
| — | 0.23 | 0.37 | 0.30 | +0.11 | 36.1% | 152.5 | 36.1% | -0.90 | 11.70 | 11.00 | 12.40 | — |
| — | 0.12 | 0.35 | 0.23 | +0.07 | 38.1% | 155 | 38.1% | -0.94 | 14.78 | 14.05 | 15.50 | — |
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.