Spot 150.94
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.00 | 31.70 | 29.85 | +1.00 | 40.7% | 121 | 40.7% | -0.00 | — | — | 2.13 | — |
| — | 27.00 | 30.70 | 28.85 | +1.00 | 39.9% | 122 | 39.9% | -0.00 | — | — | 2.13 | — |
| — | 26.00 | 29.85 | 27.93 | +1.00 | 39.1% | 123 | 39.1% | -0.00 | — | — | 0.94 | — |
| — | 25.00 | 28.90 | 26.95 | +1.00 | 38.3% | 124 | 38.3% | -0.00 | — | — | 2.13 | — |
| — | 24.75 | 28.00 | 26.38 | +1.00 | 37.5% | 125 | 37.5% | -0.00 | — | — | 0.85 | — |
| — | 23.00 | 26.75 | 24.88 | +1.00 | 36.8% | 126 | 36.8% | -0.00 | — | — | 2.13 | — |
| — | 22.00 | 25.80 | 23.90 | +1.00 | 36.1% | 127 | 36.1% | -0.00 | — | — | 2.13 | — |
| — | 21.00 | 24.80 | 22.90 | +1.00 | 35.3% | 128 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 20.00 | 23.60 | 21.80 | +1.00 | 34.7% | 129 | 34.7% | -0.00 | — | — | 2.13 | — |
| — | 19.75 | 23.00 | 21.38 | +1.00 | 34.0% | 130 | 34.0% | -0.00 | — | — | 1.75 | — |
| — | 18.00 | 21.40 | 19.70 | +1.00 | 33.3% | 131 | 33.3% | -0.00 | — | — | 2.13 | — |
| — | 17.00 | 20.60 | 18.80 | — | — | 132 | 32.7% | -0.00 | — | — | 2.13 | — |
| — | 16.05 | 19.85 | 17.95 | +1.00 | 32.1% | 133 | 32.1% | -0.00 | — | — | 1.25 | — |
| — | 15.05 | 18.80 | 16.93 | +1.00 | 31.6% | 134 | 31.6% | -0.00 | — | — | 2.13 | — |
| — | 14.05 | 17.80 | 15.93 | +0.99 | 31.0% | 135 | 31.0% | -0.01 | — | — | 1.17 | — |
| — | 13.05 | 16.80 | 14.93 | +0.99 | 30.5% | 136 | 30.5% | -0.01 | — | — | 2.14 | — |
| — | 12.05 | 15.50 | 13.78 | +0.99 | 30.0% | 137 | 30.0% | -0.01 | — | — | 2.16 | — |
| — | 11.05 | 14.50 | 12.78 | +0.98 | 29.6% | 138 | 29.6% | -0.02 | — | — | 2.17 | — |
| — | 10.05 | 13.75 | 11.90 | +0.97 | 29.1% | 139 | 29.1% | -0.03 | — | — | 2.19 | — |
| — | 9.10 | 12.70 | 10.90 | +0.97 | 28.7% | 140 | 28.7% | -0.03 | — | — | 0.55 | — |
| — | 8.95 | 11.30 | 10.12 | +0.95 | 28.4% | 141 | 28.4% | -0.05 | — | — | 1.25 | — |
| — | 8.00 | 10.60 | 9.30 | +0.94 | 28.0% | 142 | 28.0% | -0.07 | — | — | 0.93 | — |
| — | 7.05 | 9.70 | 8.38 | +0.91 | 27.7% | 143 | 27.7% | -0.09 | — | — | 0.58 | — |
| — | 5.40 | 8.80 | 7.10 | +0.89 | 27.4% | 144 | 27.4% | -0.11 | — | — | 0.60 | — |
| — | 5.60 | 7.30 | 6.45 | +0.85 | 27.1% | 145 | 27.1% | -0.15 | 0.37 | 0.14 | 0.60 | — |
| — | 3.85 | 7.20 | 5.53 | +0.81 | 26.8% | 146 | 26.8% | -0.19 | 0.76 | 0.35 | 1.16 | — |
| — | 3.60 | 5.70 | 4.65 | +0.76 | 26.5% | 147 | 26.5% | -0.24 | 0.71 | 0.44 | 0.99 | — |
| — | 3.55 | 4.40 | 3.98 | +0.71 | 26.2% | 148 | 26.2% | -0.29 | 1.31 | 0.82 | 1.80 | — |
| — | 2.80 | 4.40 | 3.60 | +0.65 | 25.9% | 149 | 25.9% | -0.35 | 1.23 | 0.80 | 1.65 | — |
| — | 2.00 | 3.00 | 2.50 | +0.58 | 25.7% | 150 | 25.7% | -0.42 | 1.73 | 1.01 | 2.45 | — |
| — | 1.52 | 1.71 | 1.61 | +0.41 | 25.1% | 152.5 | 25.1% | -0.60 | 3.12 | 2.79 | 3.45 | — |
| — | 0.61 | 0.98 | 0.80 | +0.25 | 24.9% | 155 | 24.9% | -0.76 | 5.33 | 3.85 | 6.80 | — |
| — | 0.30 | 0.38 | 0.34 | +0.14 | 25.1% | 157.5 | 25.1% | -0.87 | 7.22 | 5.55 | 8.90 | — |
| — | 0.10 | 0.18 | 0.14 | +0.07 | 25.9% | 160 | 25.9% | -0.94 | 9.50 | 8.60 | 10.40 | — |
| — | — | 0.19 | — | +0.04 | 27.0% | 162.5 | 27.0% | -0.98 | 11.97 | 10.30 | 13.65 | — |
| — | — | 2.14 | — | +0.02 | 28.3% | 165 | 28.3% | -1.00 | 14.97 | 13.80 | 16.15 | — |
| — | — | 2.13 | — | +0.01 | 29.7% | 167.5 | 29.7% | -1.00 | 17.05 | 15.45 | 18.65 | — |
| — | — | 2.13 | — | +0.01 | 31.1% | 170 | 31.1% | -1.00 | 19.62 | 18.10 | 21.15 | — |
| — | — | 2.13 | — | +0.00 | 32.4% | 172.5 | 32.4% | -1.00 | 22.20 | 20.75 | 23.65 | — |
| — | — | 2.13 | — | +0.00 | 33.6% | 175 | 33.6% | -1.00 | 24.45 | 22.75 | 26.15 | — |
| — | — | 2.13 | — | +0.00 | 34.8% | 177.5 | 34.8% | -1.00 | 27.10 | 25.55 | 28.65 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 180 | 36.0% | -1.00 | 29.57 | 28.00 | 31.15 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 182.5 | 37.1% | -1.00 | 32.12 | 30.60 | 33.65 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 185 | 38.2% | -1.00 | 34.58 | 33.00 | 36.15 | — |
| — | — | 2.13 | — | +0.00 | 40.0% | 190 | 40.0% | -1.00 | 39.48 | 37.80 | 41.15 | — |
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.