Spot 141.17
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 99 | 14.35 | 14.70 | 14.53 | +0.96 | 51.2% | 127 | 51.2% | -0.04 | 0.26 | 0.23 | 0.29 | — |
| — | 13.40 | 13.80 | 13.60 | +0.95 | 50.5% | 128 | 50.5% | -0.05 | 0.34 | 0.30 | 0.37 | 348 |
| — | 12.45 | 12.85 | 12.65 | — | — | 129 | 49.8% | -0.06 | 0.41 | 0.38 | 0.44 | 101 |
| — | 11.55 | 11.95 | 11.75 | — | — | 130 | — | — | 0.50 | 0.46 | 0.54 | — |
| — | 10.70 | 11.05 | 10.88 | — | — | 131 | 48.6% | -0.08 | 0.58 | 0.54 | 0.63 | — |
| — | 9.80 | 10.20 | 10.00 | +0.91 | 48.1% | 132 | 48.1% | -0.09 | 0.76 | 0.70 | 0.81 | — |
| — | 9.00 | 9.35 | 9.18 | +0.90 | 47.7% | 133 | 47.7% | -0.11 | 0.86 | 0.83 | 0.90 | — |
| — | 8.20 | 8.50 | 8.35 | +0.88 | 47.3% | 134 | 47.3% | -0.12 | 1.05 | 1.01 | 1.10 | — |
| — | 7.50 | 7.75 | 7.62 | +0.86 | 47.0% | 135 | 47.0% | -0.14 | 1.33 | 1.27 | 1.39 | — |
| — | 6.70 | 7.00 | 6.85 | +0.84 | 46.8% | 136 | 46.8% | -0.16 | 1.57 | 1.49 | 1.65 | — |
| — | 6.00 | 6.30 | 6.15 | +0.81 | 46.6% | 137 | 46.6% | -0.19 | 1.87 | 1.79 | 1.95 | — |
| — | 5.35 | 5.60 | 5.47 | +0.79 | 46.4% | 138 | 46.4% | -0.21 | 2.20 | 2.14 | 2.26 | — |
| — | 4.75 | 5.00 | 4.88 | +0.76 | 46.3% | 139 | 46.3% | -0.24 | 2.59 | 2.50 | 2.68 | — |
| — | 4.20 | 4.40 | 4.30 | +0.72 | 46.2% | 140 | 46.2% | -0.28 | 3.02 | 2.94 | 3.10 | — |
| 140 | 3.65 | 3.90 | 3.77 | +0.70 | 46.1% | 141 | 46.1% | -0.31 | 3.50 | 3.40 | 3.60 | 199 |
| 500 | 3.20 | 3.40 | 3.30 | +0.65 | 46.0% | 142 | 46.0% | -0.35 | 4.03 | 3.90 | 4.15 | 266 |
| 155 | 2.77 | 2.93 | 2.85 | +0.62 | 46.0% | 143 | 46.0% | -0.38 | 4.58 | 4.45 | 4.70 | 81 |
| 409 | 2.38 | 2.61 | 2.50 | +0.58 | 46.0% | 144 | 46.0% | -0.42 | 5.20 | 5.05 | 5.35 | 140 |
| 929 | 2.03 | 2.15 | 2.09 | +0.55 | 46.1% | 145 | 46.1% | -0.45 | 5.85 | 5.70 | 6.00 | 155 |
| 384 | 1.73 | 1.87 | 1.80 | +0.51 | 46.2% | 146 | 46.2% | -0.49 | 6.55 | 6.40 | 6.70 | 79 |
| 128 | 1.46 | 1.60 | 1.53 | +0.47 | 46.3% | 147 | 46.3% | -0.53 | 7.28 | 7.10 | 7.45 | 52 |
| 489 | 1.24 | 1.35 | 1.29 | +0.44 | 46.4% | 148 | 46.4% | -0.57 | 8.03 | 7.85 | 8.20 | 62 |
| 217 | 1.05 | 1.13 | 1.09 | +0.40 | 46.6% | 149 | 46.6% | -0.60 | 8.82 | 8.65 | 9.00 | 44 |
| 1,412 | 0.91 | 0.95 | 0.93 | +0.37 | 46.8% | 150 | 46.8% | -0.63 | 9.68 | 9.50 | 9.85 | 119 |
| 428 | 0.55 | 0.67 | 0.61 | +0.28 | 47.5% | 152.5 | 47.5% | -0.71 | 11.85 | 11.65 | 12.05 | 51 |
| 1,182 | 0.34 | 0.45 | 0.40 | +0.22 | 48.5% | 155 | 48.5% | -0.78 | 14.15 | 13.95 | 14.35 | 16 |
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.