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 | |
| 44 | 15.15 | 15.60 | 15.38 | +0.91 | 51.2% | 127 | 51.2% | -0.09 | 0.96 | 0.87 | 1.06 | 91 |
| 1,465 | 14.30 | 14.75 | 14.53 | +0.90 | 50.9% | 128 | 50.9% | -0.10 | 1.11 | 1.03 | 1.20 | 2,018 |
| 36 | 13.45 | 13.85 | 13.65 | +0.89 | 50.6% | 129 | 50.6% | -0.12 | 1.29 | 1.20 | 1.38 | 96 |
| 5,523 | 12.65 | 13.10 | 12.88 | +0.87 | 50.3% | 130 | 50.3% | -0.13 | 1.48 | 1.39 | 1.56 | 1,569 |
| 76 | 11.85 | 12.30 | 12.07 | +0.86 | 50.1% | 131 | 50.1% | -0.14 | 1.69 | 1.60 | 1.77 | 91 |
| 2,216 | 11.10 | 11.50 | 11.30 | +0.85 | 49.9% | 132 | 49.9% | -0.16 | 1.93 | 1.84 | 2.02 | 438 |
| 104 | 10.40 | 10.75 | 10.57 | +0.83 | 49.7% | 133 | 49.7% | -0.17 | 2.17 | 2.09 | 2.26 | 48 |
| 208 | 9.65 | 10.00 | 9.82 | +0.81 | 49.5% | 134 | 49.5% | -0.19 | 2.46 | 2.38 | 2.54 | 261 |
| 3,096 | 9.00 | 9.35 | 9.18 | +0.79 | 49.4% | 135 | 49.4% | -0.21 | 2.78 | 2.70 | 2.86 | 767 |
| 1,029 | 8.35 | 8.65 | 8.50 | +0.77 | 49.3% | 136 | 49.3% | -0.23 | 3.12 | 3.00 | 3.25 | 589 |
| 171 | 7.70 | 8.00 | 7.85 | +0.75 | 49.2% | 137 | 49.2% | -0.25 | 3.50 | 3.40 | 3.60 | 90 |
| 223 | 7.10 | 7.40 | 7.25 | +0.73 | 49.1% | 138 | 49.1% | -0.27 | 3.88 | 3.75 | 4.00 | 339 |
| 113 | 6.55 | 6.85 | 6.70 | +0.70 | 49.0% | 139 | 49.0% | -0.30 | 4.28 | 4.15 | 4.40 | 85 |
| 7,826 | 6.00 | 6.30 | 6.15 | +0.68 | 48.9% | 140 | 48.9% | -0.32 | 4.75 | 4.60 | 4.90 | 2,368 |
| 280 | 5.50 | 5.75 | 5.62 | +0.65 | 48.8% | 141 | 48.8% | -0.35 | 5.28 | 5.15 | 5.40 | 666 |
| 161 | 5.00 | 5.25 | 5.12 | +0.63 | 48.8% | 142 | 48.8% | -0.37 | 5.78 | 5.60 | 5.95 | 187 |
| 375 | 4.55 | 4.80 | 4.67 | +0.60 | 48.7% | 143 | 48.7% | -0.40 | 6.33 | 6.15 | 6.50 | 165 |
| 1,376 | 4.15 | 4.40 | 4.28 | +0.58 | 48.7% | 144 | 48.7% | -0.42 | 6.88 | 6.75 | 7.00 | 399 |
| 3,913 | 3.75 | 4.00 | 3.88 | +0.55 | 48.7% | 145 | 48.7% | -0.45 | 7.53 | 7.35 | 7.70 | 802 |
| 848 | 2.80 | 3.05 | 2.92 | +0.47 | 48.8% | 148 | 48.8% | -0.53 | 9.53 | 9.35 | 9.70 | 213 |
| 6,403 | 2.26 | 2.40 | 2.33 | +0.42 | 48.9% | 150 | 48.9% | -0.58 | 10.95 | 10.75 | 11.15 | 641 |
| — | 1.80 | 1.97 | 1.89 | +0.37 | 49.2% | 152 | 49.2% | -0.63 | 12.53 | 12.30 | 12.75 | 511 |
| 283 | 1.50 | 2.01 | 1.75 | +0.36 | 49.2% | 152.5 | 49.2% | -0.64 | 13.07 | 12.55 | 13.60 | 1 |
| 365 | 1.43 | 1.59 | 1.51 | +0.32 | 49.5% | 154 | 49.5% | -0.68 | 14.15 | 13.90 | 14.40 | 125 |
| 1,705 | 1.31 | 1.42 | 1.36 | +0.30 | 49.6% | 155 | 49.6% | -0.70 | 14.97 | 14.75 | 15.20 | 76 |
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.