Spot 141.26
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 26.50 | 26.15 | +1.00 | 61.3% | 115 | 61.3% | -0.00 | — | — | 0.09 | — |
| — | 20.90 | 21.45 | 21.18 | +1.00 | 60.5% | 120 | 60.5% | -0.00 | — | — | 0.02 | — |
| — | 18.90 | 19.70 | 19.30 | +1.00 | 59.8% | 122 | 59.8% | -0.00 | — | — | 0.09 | — |
| — | 17.90 | 18.70 | 18.30 | +1.00 | 59.1% | 123 | 59.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 16.90 | 17.70 | 17.30 | +0.99 | 58.1% | 124 | 58.1% | -0.01 | — | — | 0.10 | — |
| — | 15.90 | 16.50 | 16.20 | +0.99 | 57.0% | 125 | 57.0% | -0.01 | — | — | 0.10 | — |
| — | 14.90 | 15.70 | 15.30 | +0.99 | 55.7% | 126 | 55.7% | -0.01 | — | — | 0.11 | — |
| — | 13.95 | 14.65 | 14.30 | +0.99 | 54.2% | 127 | 54.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 12.95 | 13.70 | 13.32 | +0.98 | 52.7% | 128 | 52.7% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 11.95 | 12.50 | 12.22 | +0.98 | 51.2% | 129 | 51.2% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 10.95 | 11.75 | 11.35 | +0.97 | 49.8% | 130 | 49.8% | -0.03 | 0.09 | 0.03 | 0.14 | — |
| — | 9.95 | 10.55 | 10.25 | +0.96 | 48.5% | 131 | 48.5% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 9.00 | 9.65 | 9.32 | +0.95 | 47.3% | 132 | 47.3% | -0.05 | 0.14 | 0.08 | 0.20 | — |
| — | 8.05 | 8.80 | 8.43 | +0.93 | 46.2% | 133 | 46.2% | -0.07 | 0.17 | 0.09 | 0.24 | — |
| — | 7.15 | 7.65 | 7.40 | +0.90 | 45.2% | 134 | 45.2% | -0.10 | 0.24 | 0.18 | 0.30 | — |
| — | 6.20 | 6.75 | 6.47 | +0.87 | 44.3% | 135 | 44.3% | -0.12 | 0.29 | 0.21 | 0.38 | — |
| — | 5.35 | 5.85 | 5.60 | +0.84 | 43.5% | 136 | 43.5% | -0.16 | 0.42 | 0.33 | 0.51 | — |
| — | 4.55 | 5.00 | 4.78 | +0.79 | 42.8% | 137 | 42.8% | -0.21 | 0.60 | 0.51 | 0.69 | — |
| — | 3.80 | 4.35 | 4.08 | +0.73 | 42.2% | 138 | 42.2% | -0.27 | 0.83 | 0.74 | 0.92 | — |
| — | 3.10 | 3.65 | 3.38 | +0.67 | 41.6% | 139 | 41.6% | -0.33 | 1.11 | 1.01 | 1.22 | — |
| — | 2.52 | 2.93 | 2.73 | +0.60 | 41.2% | 140 | 41.2% | -0.40 | 1.45 | 1.31 | 1.59 | — |
| — | 1.98 | 2.34 | 2.16 | +0.53 | 40.8% | 141 | 40.8% | -0.48 | 1.91 | 1.76 | 2.05 | — |
| — | 1.52 | 1.76 | 1.64 | +0.45 | 40.5% | 142 | 40.5% | -0.55 | 2.44 | 2.30 | 2.59 | — |
| — | 1.14 | 1.43 | 1.28 | +0.38 | 40.3% | 143 | 40.3% | -0.63 | 3.01 | 2.77 | 3.25 | — |
| — | 0.84 | 1.05 | 0.94 | +0.30 | 40.2% | 144 | 40.2% | -0.70 | 3.75 | 3.50 | 4.00 | — |
| — | 0.60 | 0.77 | 0.69 | +0.24 | 40.1% | 145 | 40.1% | -0.76 | 4.55 | 4.30 | 4.80 | — |
| — | 0.43 | 0.66 | 0.55 | +0.19 | 40.1% | 146 | 40.1% | -0.82 | 5.35 | 5.10 | 5.60 | — |
| — | 0.28 | 0.53 | 0.41 | +0.14 | 40.2% | 147 | 40.2% | -0.86 | 6.22 | 5.95 | 6.50 | — |
| — | 0.20 | 0.36 | 0.28 | +0.11 | 40.2% | 148 | 40.2% | -0.90 | 7.05 | 6.65 | 7.45 | — |
| — | 0.12 | 0.24 | 0.18 | +0.08 | 40.3% | 149 | 40.3% | -0.93 | 7.95 | 7.55 | 8.35 | — |
| — | 0.10 | 0.17 | 0.14 | +0.05 | 40.5% | 150 | 40.5% | -0.95 | 8.95 | 8.60 | 9.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 40.8% | 152.5 | 40.8% | -0.98 | 11.45 | 11.15 | 11.75 | — |
| — | — | 0.05 | — | +0.01 | 40.8% | 155 | 40.8% | -1.00 | 13.82 | 13.45 | 14.20 | — |
| — | — | 0.10 | — | +0.00 | 40.3% | 160 | 40.3% | -1.00 | 18.88 | 18.60 | 19.15 | — |
| — | — | 0.09 | — | +0.00 | 40.1% | 165 | 40.1% | -1.00 | 24.02 | 22.75 | 25.30 | — |
| — | — | 0.09 | — | +0.00 | 40.9% | 170 | 40.9% | -1.00 | 29.18 | 27.50 | 30.85 | — |
| — | — | 0.09 | — | +0.00 | 42.7% | 175 | 42.7% | -1.00 | 34.08 | 32.30 | 35.85 | — |
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.