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 | |
| — | 28.00 | 28.80 | 28.40 | +1.00 | 50.4% | 113 | 50.4% | -0.00 | — | — | 0.13 | — |
| — | 27.00 | 27.80 | 27.40 | +1.00 | 50.1% | 114 | 50.1% | -0.00 | — | — | 0.13 | — |
| — | 26.00 | 26.85 | 26.43 | +0.99 | 49.7% | 115 | 49.7% | -0.01 | — | — | 0.11 | — |
| — | 25.00 | 25.80 | 25.40 | +0.99 | 49.2% | 116 | 49.2% | -0.01 | — | — | 0.07 | — |
| — | 24.00 | 24.85 | 24.43 | +0.99 | 48.7% | 117 | 48.7% | -0.01 | — | — | 0.14 | — |
| — | 22.40 | 24.30 | 23.35 | +0.99 | 48.2% | 118 | 48.2% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 21.20 | 23.10 | 22.15 | +0.99 | 47.5% | 119 | 47.5% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 21.00 | 21.85 | 21.43 | +0.98 | 46.9% | 120 | 46.9% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 20.05 | 20.60 | 20.32 | +0.98 | 46.1% | 121 | 46.1% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 19.05 | 19.85 | 19.45 | +0.98 | 45.4% | 122 | 45.4% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 18.05 | 18.80 | 18.43 | +0.97 | 44.6% | 123 | 44.6% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 17.10 | 17.90 | 17.50 | +0.97 | 43.7% | 124 | 43.7% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 16.10 | 16.80 | 16.45 | +0.96 | 42.9% | 125 | 42.9% | -0.04 | 0.14 | 0.04 | 0.23 | — |
| — | 15.10 | 15.95 | 15.53 | +0.96 | 42.1% | 126 | 42.1% | -0.04 | 0.14 | 0.04 | 0.25 | — |
| — | 14.15 | 14.90 | 14.53 | +0.95 | 41.2% | 127 | 41.2% | -0.05 | 0.18 | 0.09 | 0.28 | — |
| — | 13.20 | 13.90 | 13.55 | +0.94 | 40.4% | 128 | 40.4% | -0.06 | 0.23 | 0.13 | 0.32 | — |
| — | 12.25 | 12.95 | 12.60 | +0.93 | 39.7% | 129 | 39.7% | -0.08 | 0.27 | 0.19 | 0.35 | — |
| — | 11.30 | 12.10 | 11.70 | +0.91 | 38.9% | 130 | 38.9% | -0.09 | 0.30 | 0.21 | 0.40 | — |
| — | 10.40 | 11.00 | 10.70 | +0.89 | 38.2% | 131 | 38.2% | -0.11 | 0.42 | 0.33 | 0.52 | — |
| — | 9.50 | 10.30 | 9.90 | +0.87 | 37.6% | 132 | 37.6% | -0.13 | 0.54 | 0.46 | 0.62 | — |
| — | 8.65 | 9.40 | 9.03 | +0.85 | 37.0% | 133 | 37.0% | -0.15 | 0.67 | 0.55 | 0.78 | — |
| — | 7.80 | 8.55 | 8.18 | +0.82 | 36.4% | 134 | 36.4% | -0.18 | 0.80 | 0.71 | 0.89 | — |
| — | 7.00 | 7.70 | 7.35 | +0.79 | 35.9% | 135 | 35.9% | -0.21 | 0.99 | 0.90 | 1.09 | — |
| — | 6.25 | 6.90 | 6.58 | +0.76 | 35.5% | 136 | 35.5% | -0.24 | 1.24 | 1.11 | 1.37 | — |
| — | 5.50 | 6.20 | 5.85 | +0.72 | 35.1% | 137 | 35.1% | -0.28 | 1.50 | 1.37 | 1.64 | — |
| — | 4.85 | 5.45 | 5.15 | +0.67 | 34.7% | 138 | 34.7% | -0.32 | 1.83 | 1.68 | 1.99 | — |
| — | 4.25 | 4.80 | 4.53 | +0.63 | 34.4% | 139 | 34.4% | -0.37 | 2.19 | 2.01 | 2.36 | — |
| — | 3.70 | 4.05 | 3.88 | +0.58 | 34.1% | 140 | 34.1% | -0.42 | 2.63 | 2.48 | 2.79 | — |
| — | 3.15 | 3.55 | 3.35 | +0.53 | 33.9% | 141 | 33.9% | -0.47 | 3.08 | 2.86 | 3.30 | — |
| — | 2.71 | 3.05 | 2.88 | +0.48 | 33.7% | 142 | 33.7% | -0.52 | 3.60 | 3.40 | 3.80 | — |
| — | 2.28 | 2.57 | 2.42 | +0.43 | 33.6% | 143 | 33.6% | -0.57 | 4.17 | 3.95 | 4.40 | — |
| — | 1.91 | 2.21 | 2.06 | +0.38 | 33.5% | 144 | 33.5% | -0.62 | 4.83 | 4.60 | 5.05 | — |
| — | 1.58 | 1.91 | 1.75 | +0.34 | 33.5% | 145 | 33.5% | -0.67 | 5.40 | 5.05 | 5.75 | — |
| — | 1.30 | 1.69 | 1.50 | +0.29 | 33.5% | 146 | 33.5% | -0.71 | 6.20 | 5.95 | 6.45 | — |
| — | 1.06 | 1.32 | 1.19 | +0.25 | 33.6% | 147 | 33.6% | -0.75 | 6.97 | 6.70 | 7.25 | — |
| — | 0.86 | 1.09 | 0.97 | +0.22 | 33.7% | 148 | 33.7% | -0.79 | 7.78 | 7.50 | 8.05 | — |
| — | 0.68 | 1.03 | 0.85 | +0.18 | 33.9% | 149 | 33.9% | -0.82 | 8.57 | 8.25 | 8.90 | — |
| — | 0.54 | 0.68 | 0.61 | +0.16 | 34.1% | 150 | 34.1% | -0.85 | 9.35 | 8.95 | 9.75 | — |
| — | 0.34 | 0.53 | 0.43 | +0.10 | 35.0% | 152.5 | 35.0% | -0.91 | 11.70 | 11.35 | 12.05 | — |
| — | 0.14 | 0.37 | 0.26 | +0.07 | 36.2% | 155 | 36.2% | -0.94 | 13.93 | 13.45 | 14.40 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 39.7% | 160 | 39.7% | -0.98 | 18.80 | 18.35 | 19.25 | — |
| — | — | 0.37 | — | +0.02 | 44.9% | 165 | 44.9% | -0.99 | 23.90 | 22.95 | 24.85 | — |
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.