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 | |
| 32 | 16.80 | 17.35 | 17.07 | +0.84 | 51.9% | 127 | 51.9% | -0.15 | 2.44 | 2.37 | 2.50 | 72 |
| 83 | 16.05 | 16.55 | 16.30 | +0.83 | 51.8% | 128 | 51.8% | -0.17 | 2.73 | 2.59 | 2.87 | 45 |
| 17 | 15.30 | 15.85 | 15.57 | +0.82 | 51.7% | 129 | 51.7% | -0.18 | 2.96 | 2.87 | 3.05 | 44 |
| 976 | 14.60 | 15.05 | 14.82 | +0.80 | 51.6% | 130 | 51.6% | -0.20 | 3.25 | 3.10 | 3.40 | 182 |
| 17 | 13.90 | 14.40 | 14.15 | +0.79 | 51.5% | 131 | 51.5% | -0.21 | 3.58 | 3.40 | 3.75 | 75 |
| 11 | 13.20 | 13.70 | 13.45 | +0.78 | 51.5% | 132 | 51.5% | -0.23 | 3.92 | 3.75 | 4.10 | 45 |
| 41 | 12.55 | 13.05 | 12.80 | +0.76 | 51.4% | 133 | 51.4% | -0.24 | 4.22 | 4.05 | 4.40 | 42 |
| 39 | 11.90 | 12.40 | 12.15 | +0.75 | 51.3% | 134 | 51.3% | -0.26 | 4.60 | 4.40 | 4.80 | 136 |
| 90 | 11.30 | 11.75 | 11.53 | +0.73 | 51.3% | 135 | 51.3% | -0.27 | 5.00 | 4.80 | 5.20 | 117 |
| 29 | 10.70 | 11.15 | 10.93 | +0.72 | 51.2% | 136 | 51.2% | -0.29 | 5.40 | 5.20 | 5.60 | 539 |
| 253 | 10.10 | 10.55 | 10.32 | +0.70 | 51.2% | 137 | 51.2% | -0.30 | 5.78 | 5.55 | 6.00 | 83 |
| 39 | 9.55 | 10.00 | 9.78 | +0.68 | 51.1% | 138 | 51.1% | -0.32 | 6.22 | 6.00 | 6.45 | 99 |
| 16 | 9.05 | 9.45 | 9.25 | +0.66 | 51.1% | 139 | 51.1% | -0.34 | 6.70 | 6.50 | 6.90 | 7 |
| 131 | 8.50 | 8.95 | 8.72 | +0.65 | 51.0% | 140 | 51.0% | -0.35 | 7.15 | 6.90 | 7.40 | 386 |
| 8 | 8.00 | 8.45 | 8.22 | +0.63 | 51.0% | 141 | 51.0% | -0.37 | 7.65 | 7.40 | 7.90 | 12 |
| 347 | 7.55 | 8.00 | 7.78 | +0.61 | 51.0% | 142 | 51.0% | -0.39 | 8.20 | 7.95 | 8.45 | 8 |
| 1 | 7.10 | 7.55 | 7.33 | +0.59 | 50.9% | 143 | 50.9% | -0.41 | 8.75 | 8.50 | 9.00 | 0 |
| 8 | 6.65 | 7.10 | 6.88 | +0.57 | 50.9% | 144 | 50.9% | -0.43 | 9.28 | 9.00 | 9.55 | 3 |
| 189 | 6.25 | 6.65 | 6.45 | +0.55 | 50.9% | 145 | 50.9% | -0.45 | 9.85 | 9.55 | 10.15 | 112 |
| 26 | 5.85 | 6.30 | 6.08 | +0.54 | 50.9% | 146 | 50.9% | -0.47 | 10.45 | 10.15 | 10.75 | 170 |
| 3 | 5.45 | 5.90 | 5.67 | +0.52 | 50.9% | 147 | — | — | 11.07 | 10.80 | 11.35 | — |
| — | 5.10 | 5.55 | 5.33 | — | — | 148 | — | — | 11.75 | 11.50 | 12.00 | — |
| — | 4.80 | 5.15 | 4.97 | — | — | 149 | — | — | 12.40 | 12.10 | 12.70 | — |
| — | 4.45 | 4.85 | 4.65 | — | — | 150 | — | — | 13.07 | 12.75 | 13.40 | — |
| — | 3.75 | 4.15 | 3.95 | — | — | 152.5 | — | — | 14.85 | 14.50 | 15.20 | — |
| — | 3.10 | 3.40 | 3.25 | +0.37 | 51.0% | 155 | 51.0% | -0.63 | 16.75 | 16.40 | 17.10 | — |
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.