Spot 141.53
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.85 | 28.25 | 27.05 | +1.00 | 65.8% | 115 | 65.8% | -0.00 | — | — | 0.05 | — |
| — | 21.15 | 23.05 | 22.10 | +1.00 | 66.1% | 120 | 66.1% | -0.00 | — | — | 0.10 | — |
| — | 16.90 | 19.40 | 18.15 | +0.99 | 65.9% | 124 | 65.9% | -0.01 | — | — | 0.17 | — |
| — | 16.00 | 17.85 | 16.93 | +0.98 | 65.4% | 125 | 65.4% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 14.90 | 17.65 | 16.27 | +0.98 | 64.6% | 126 | 64.6% | -0.02 | — | — | 0.20 | — |
| — | 13.90 | 16.00 | 14.95 | +0.97 | 63.6% | 127 | 63.6% | -0.03 | — | — | 0.19 | — |
| — | 12.95 | 15.65 | 14.30 | +0.97 | 62.5% | 128 | 62.5% | -0.03 | — | — | 0.20 | — |
| — | 12.00 | 14.70 | 13.35 | +0.96 | 61.3% | 129 | 61.3% | -0.04 | 0.17 | 0.07 | 0.26 | — |
| — | 11.35 | 13.25 | 12.30 | +0.95 | 60.0% | 130 | 60.0% | -0.06 | 0.32 | 0.14 | 0.50 | — |
| — | 10.05 | 12.25 | 11.15 | +0.93 | 58.9% | 131 | 58.9% | -0.07 | 0.43 | 0.14 | 0.73 | — |
| — | 9.10 | 11.35 | 10.22 | +0.91 | 57.9% | 132 | 57.9% | -0.09 | 0.56 | 0.13 | 1.00 | — |
| — | 8.15 | 10.15 | 9.15 | +0.89 | 57.0% | 133 | 57.0% | -0.11 | 0.36 | 0.23 | 0.49 | — |
| — | 7.55 | 10.10 | 8.82 | +0.86 | 56.2% | 134 | 56.2% | -0.13 | 0.48 | 0.37 | 0.60 | — |
| — | 6.95 | 8.70 | 7.83 | +0.83 | 55.7% | 135 | 55.7% | -0.17 | 0.57 | 0.50 | 0.65 | — |
| — | 6.05 | 6.70 | 6.38 | +0.80 | 55.3% | 136 | 55.3% | -0.20 | 0.81 | 0.68 | 0.95 | — |
| — | 5.30 | 5.95 | 5.62 | +0.75 | 55.0% | 137 | 55.0% | -0.25 | 1.03 | 0.89 | 1.18 | — |
| — | 4.60 | 6.10 | 5.35 | +0.70 | 54.8% | 138 | 54.8% | -0.30 | 1.64 | 1.21 | 2.07 | — |
| — | 4.00 | 5.55 | 4.78 | +0.65 | 54.8% | 139 | 54.8% | -0.35 | 1.79 | 1.40 | 2.19 | — |
| — | 3.40 | 4.90 | 4.15 | +0.60 | 54.9% | 140 | 54.9% | -0.40 | 2.21 | 1.72 | 2.69 | — |
| — | 2.95 | 3.40 | 3.17 | +0.54 | 55.1% | 141 | 55.1% | -0.46 | 2.77 | 2.29 | 3.25 | — |
| — | 2.49 | 2.75 | 2.62 | +0.49 | 55.4% | 142 | 55.4% | -0.51 | 3.15 | 2.86 | 3.45 | — |
| — | 2.03 | 2.35 | 2.19 | +0.43 | 55.8% | 143 | 55.8% | -0.57 | 3.98 | 3.30 | 4.65 | — |
| — | 1.66 | 1.98 | 1.82 | +0.38 | 56.3% | 144 | 56.3% | -0.62 | 4.47 | 3.90 | 5.05 | — |
| — | 1.29 | 1.64 | 1.47 | +0.33 | 56.7% | 145 | 56.7% | -0.67 | 4.92 | 4.55 | 5.30 | — |
| — | 1.02 | 1.37 | 1.20 | +0.28 | 57.2% | 146 | 57.2% | -0.72 | 5.60 | 5.30 | 5.90 | — |
| — | 0.84 | 1.15 | 0.99 | +0.24 | 57.8% | 147 | 57.8% | -0.76 | 6.72 | 6.05 | 7.40 | — |
| — | 0.29 | 1.36 | 0.82 | +0.21 | 58.3% | 148 | 58.3% | -0.79 | 7.62 | 6.85 | 8.40 | — |
| — | 0.46 | 1.00 | 0.73 | +0.17 | 58.9% | 149 | 58.9% | -0.83 | 8.43 | 7.70 | 9.15 | — |
| — | 0.35 | 0.66 | 0.51 | +0.14 | 59.5% | 150 | 59.5% | -0.86 | 8.95 | 8.35 | 9.55 | — |
| — | 0.18 | 0.34 | 0.26 | +0.09 | 61.0% | 152.5 | 61.0% | -0.91 | 11.30 | 10.70 | 11.90 | — |
| — | 0.11 | 0.21 | 0.16 | +0.06 | 62.6% | 155 | 62.6% | -0.95 | 13.85 | 13.05 | 14.65 | — |
| — | 0.07 | 0.16 | 0.12 | +0.03 | 64.1% | 157.5 | 64.1% | -0.97 | 15.97 | 14.35 | 17.60 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 65.6% | 160 | 65.6% | -0.98 | 18.00 | 17.05 | 18.95 | — |
| — | — | 0.25 | — | +0.01 | 67.0% | 162.5 | 67.0% | -0.99 | 20.82 | 19.00 | 22.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 68.4% | 165 | 68.4% | -1.00 | 23.00 | 22.05 | 23.95 | — |
| — | — | 0.05 | — | +0.00 | 69.7% | 167.5 | 69.7% | -1.00 | 25.43 | 24.35 | 26.50 | — |
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.