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 | 27.20 | 26.52 | +1.00 | 52.8% | 115 | 52.8% | -0.01 | — | — | 0.10 | — |
| — | 20.90 | 22.10 | 21.50 | +0.98 | 50.7% | 120 | 50.7% | -0.02 | — | — | 0.15 | — |
| — | 17.95 | 19.40 | 18.68 | +0.97 | 49.5% | 123 | 49.5% | -0.04 | 0.26 | 0.08 | 0.43 | — |
| — | 16.95 | 19.40 | 18.18 | +0.96 | 49.2% | 124 | 49.2% | -0.05 | — | — | 0.96 | — |
| — | 16.00 | 17.45 | 16.73 | +0.95 | 48.8% | 125 | 48.8% | -0.06 | 0.32 | 0.20 | 0.44 | — |
| — | 15.05 | 16.50 | 15.78 | +0.94 | 48.5% | 126 | 48.5% | -0.07 | 0.43 | 0.25 | 0.61 | — |
| — | 14.10 | 15.55 | 14.82 | +0.93 | 48.1% | 127 | 48.1% | -0.08 | 0.39 | 0.27 | 0.51 | — |
| — | 13.15 | 14.65 | 13.90 | +0.91 | 47.8% | 128 | 47.8% | -0.10 | 0.46 | 0.32 | 0.59 | — |
| — | 12.25 | 13.70 | 12.97 | +0.89 | 47.5% | 129 | 47.5% | -0.11 | 0.56 | 0.43 | 0.68 | — |
| — | 11.75 | 13.35 | 12.55 | +0.87 | 47.3% | 130 | 47.3% | -0.13 | 0.69 | 0.57 | 0.82 | — |
| — | 10.45 | 11.80 | 11.12 | +0.85 | 47.0% | 131 | 47.0% | -0.15 | 0.81 | 0.72 | 0.91 | — |
| — | 9.60 | 12.00 | 10.80 | +0.83 | 46.8% | 132 | 46.8% | -0.17 | 1.00 | 0.89 | 1.11 | — |
| — | 8.70 | 10.30 | 9.50 | +0.81 | 46.5% | 133 | 46.5% | -0.20 | 1.20 | 1.06 | 1.34 | — |
| — | 7.90 | 10.10 | 9.00 | +0.78 | 46.3% | 134 | 46.3% | -0.23 | 1.43 | 1.33 | 1.53 | — |
| — | 7.25 | 9.00 | 8.12 | +0.75 | 46.1% | 135 | 46.1% | -0.26 | 1.68 | 1.58 | 1.77 | — |
| — | 7.10 | 8.40 | 7.75 | +0.71 | 45.9% | 136 | 45.9% | -0.29 | 1.99 | 1.87 | 2.11 | — |
| — | 6.50 | 7.10 | 6.80 | +0.68 | 45.8% | 137 | 45.8% | -0.32 | 2.62 | 2.18 | 3.05 | — |
| — | 5.95 | 6.45 | 6.20 | +0.64 | 45.6% | 138 | 45.6% | -0.36 | 2.56 | 2.30 | 2.83 | — |
| — | 5.30 | 6.80 | 6.05 | +0.61 | 45.5% | 139 | 45.5% | -0.40 | 3.12 | 2.93 | 3.30 | — |
| — | 4.75 | 5.10 | 4.92 | +0.57 | 45.4% | 140 | 45.4% | -0.43 | 3.58 | 3.30 | 3.85 | — |
| — | 4.25 | 4.80 | 4.53 | +0.53 | 45.3% | 141 | 45.3% | -0.47 | 3.95 | 3.75 | 4.15 | — |
| — | 3.80 | 4.80 | 4.30 | +0.49 | 45.2% | 142 | 45.2% | -0.51 | 4.47 | 4.25 | 4.70 | — |
| — | 3.35 | 3.85 | 3.60 | +0.45 | 45.2% | 143 | 45.2% | -0.55 | 5.08 | 4.80 | 5.35 | — |
| — | 2.56 | 4.30 | 3.43 | — | — | 144 | — | — | 5.60 | 5.35 | 5.85 | — |
| — | 2.54 | 2.93 | 2.73 | — | — | 145 | — | — | 6.25 | 6.00 | 6.50 | — |
| — | 2.28 | 2.56 | 2.42 | — | — | 146 | — | — | 6.92 | 6.65 | 7.20 | — |
| — | 1.97 | 2.26 | 2.12 | — | — | 147 | — | — | 7.60 | 7.30 | 7.90 | — |
| — | 1.73 | 2.03 | 1.88 | — | — | 148 | — | — | 8.15 | 7.55 | 8.75 | — |
| — | 1.52 | 1.75 | 1.64 | — | — | 149 | — | — | 9.07 | 8.55 | 9.60 | — |
| — | 1.30 | 1.48 | 1.39 | +0.23 | 45.2% | 150 | — | — | 9.80 | 8.55 | 11.05 | — |
| — | 0.86 | 1.13 | 0.99 | — | — | 152.5 | — | — | 11.50 | 10.60 | 12.40 | — |
| — | 0.55 | 0.85 | 0.70 | — | — | 155 | — | — | 13.75 | 12.75 | 14.75 | — |
| — | 0.35 | 0.83 | 0.59 | +0.08 | 46.2% | 157.5 | 46.2% | -0.92 | 15.97 | 14.95 | 17.00 | — |
| — | 0.25 | 0.65 | 0.45 | +0.06 | 46.7% | 160 | 46.7% | -0.94 | 18.32 | 17.25 | 19.40 | — |
| — | — | 0.97 | — | +0.04 | 47.3% | 162.5 | 47.3% | -0.96 | 20.68 | 19.60 | 21.75 | — |
| — | 0.10 | 0.88 | 0.49 | +0.03 | 48.1% | 165 | 48.1% | -0.97 | 23.05 | 21.90 | 24.20 | — |
| — | — | 0.96 | — | +0.02 | 48.8% | 167.5 | 48.8% | -0.98 | 25.52 | 24.40 | 26.65 | — |
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.