Spot 141.26
· 62 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 14.15 | 13.18 | +0.95 | 73.4% | 128 | 73.4% | -0.06 | 0.32 | 0.28 | 0.35 | — |
| — | 10.90 | 13.20 | 12.05 | +0.94 | 72.5% | 129 | 72.5% | -0.07 | 0.39 | 0.35 | 0.43 | — |
| — | 10.05 | 12.85 | 11.45 | +0.93 | 71.7% | 130 | 71.7% | -0.09 | 0.46 | 0.42 | 0.49 | — |
| — | 9.50 | 11.40 | 10.45 | +0.91 | 71.0% | 131 | 71.0% | -0.10 | 0.56 | 0.51 | 0.62 | — |
| — | 8.25 | 10.50 | 9.38 | +0.90 | 70.4% | 132 | 70.4% | -0.12 | 0.67 | 0.58 | 0.76 | — |
| — | 8.45 | 9.70 | 9.07 | +0.88 | 69.8% | 133 | 69.8% | -0.14 | 0.81 | 0.74 | 0.87 | — |
| — | 7.85 | 9.30 | 8.57 | +0.86 | 69.2% | 134 | 69.2% | -0.16 | 1.01 | 0.92 | 1.10 | — |
| — | 7.25 | 7.75 | 7.50 | +0.83 | 68.8% | 135 | 68.8% | -0.18 | 1.23 | 1.15 | 1.30 | — |
| — | 6.50 | 7.05 | 6.78 | +0.80 | 68.4% | 136 | 68.4% | -0.21 | 1.47 | 1.36 | 1.57 | — |
| — | 5.75 | 6.35 | 6.05 | — | — | 137 | — | — | 1.75 | 1.65 | 1.85 | — |
| — | 5.10 | 5.75 | 5.42 | +0.74 | 67.7% | 138 | 66.4% | -0.28 | 2.08 | 1.98 | 2.18 | — |
| — | 4.60 | 4.95 | 4.78 | +0.71 | 67.5% | 139 | 67.5% | -0.31 | 2.44 | 2.34 | 2.55 | — |
| — | 4.00 | 4.30 | 4.15 | +0.67 | 67.4% | 140 | 67.4% | -0.35 | 2.88 | 2.80 | 2.96 | — |
| — | 3.55 | 3.65 | 3.60 | +0.63 | 67.3% | 141 | 67.3% | -0.39 | 3.30 | 3.10 | 3.50 | — |
| — | 3.05 | 3.20 | 3.12 | — | — | 142 | — | — | 3.92 | 3.75 | 4.10 | — |
| — | 2.61 | 2.75 | 2.68 | — | — | 143 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | 2.17 | 2.38 | 2.27 | — | — | 144 | — | — | 5.15 | 4.90 | 5.40 | — |
| — | 1.91 | 1.99 | 1.95 | — | — | 145 | — | — | 5.78 | 5.45 | 6.10 | — |
| — | 1.58 | 1.65 | 1.61 | — | — | 146 | — | — | 6.45 | 6.10 | 6.80 | — |
| — | 1.32 | 1.39 | 1.35 | — | — | 147 | — | — | 7.28 | 7.00 | 7.55 | — |
| — | 1.11 | 1.23 | 1.17 | — | — | 148 | — | — | 8.10 | 7.75 | 8.45 | — |
| — | 0.90 | 1.04 | 0.97 | — | — | 149 | — | — | 8.72 | 8.25 | 9.20 | — |
| — | 0.78 | 0.85 | 0.81 | +0.28 | 69.7% | 150 | — | — | 9.47 | 8.65 | 10.30 | — |
| — | 0.46 | 0.56 | 0.51 | — | — | 152.5 | 71.3% | -0.81 | 12.12 | 11.55 | 12.70 | — |
| — | 0.30 | 0.36 | 0.33 | +0.14 | 73.3% | 155 | 73.3% | -0.85 | 14.72 | 13.75 | 15.70 | — |
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.