Spot 150.03
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.25 | 31.15 | 29.20 | +1.00 | 42.4% | 121 | 42.4% | -0.00 | — | — | 2.13 | — |
| — | 26.25 | 30.15 | 28.20 | +1.00 | 41.6% | 122 | — | — | — | — | 2.13 | — |
| — | 25.25 | 29.15 | 27.20 | — | — | 123 | 40.7% | -0.00 | — | — | 2.13 | — |
| — | 24.55 | 28.15 | 26.35 | +1.00 | 39.9% | 124 | 39.9% | -0.00 | — | — | 2.13 | — |
| — | 24.70 | 27.15 | 25.93 | +1.00 | 39.1% | 125 | 39.1% | -0.00 | — | — | 1.90 | — |
| — | 22.55 | 26.15 | 24.35 | +1.00 | 38.3% | 126 | 38.3% | -0.00 | — | — | 2.13 | — |
| — | 21.70 | 24.35 | 23.02 | +1.00 | 37.5% | 127 | 37.5% | -0.00 | — | — | 2.13 | — |
| — | 20.70 | 23.35 | 22.02 | +1.00 | 36.7% | 128 | 36.7% | -0.00 | — | — | 2.13 | — |
| — | 19.45 | 23.15 | 21.30 | +1.00 | 36.0% | 129 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 18.70 | 21.35 | 20.02 | +1.00 | 35.3% | 130 | 35.3% | -0.00 | — | — | 0.20 | — |
| — | 17.45 | 21.15 | 19.30 | +1.00 | 34.6% | 131 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 16.70 | 19.35 | 18.02 | +1.00 | 33.9% | 132 | 33.9% | -0.00 | — | — | 2.13 | — |
| — | 15.25 | 19.10 | 17.18 | +1.00 | 33.2% | 133 | 33.2% | -0.00 | — | — | 1.25 | — |
| — | 14.40 | 18.10 | 16.25 | +0.99 | 32.6% | 134 | 32.6% | -0.01 | — | — | 2.14 | — |
| — | 14.35 | 16.40 | 15.38 | +0.99 | 32.1% | 135 | 32.1% | -0.01 | — | — | 2.14 | — |
| — | 12.75 | 15.40 | 14.07 | +0.99 | 31.5% | 136 | 31.5% | -0.01 | — | — | 1.85 | — |
| — | 11.75 | 14.40 | 13.07 | +0.98 | 31.0% | 137 | 31.0% | -0.02 | — | — | 0.73 | — |
| — | 11.75 | 13.45 | 12.60 | +0.98 | 30.5% | 138 | 30.5% | -0.02 | — | — | 0.33 | — |
| — | 9.80 | 12.45 | 11.12 | +0.97 | 30.0% | 139 | 30.0% | -0.03 | — | — | 0.39 | — |
| — | 8.70 | 11.50 | 10.10 | +0.96 | 29.6% | 140 | 29.6% | -0.04 | 0.30 | 0.01 | 0.59 | — |
| — | 8.80 | 10.55 | 9.68 | +0.94 | 29.2% | 141 | 29.2% | -0.06 | — | — | 0.71 | — |
| — | 6.90 | 9.60 | 8.25 | +0.92 | 28.9% | 142 | 28.9% | -0.08 | — | — | 0.94 | — |
| — | 6.90 | 8.70 | 7.80 | +0.90 | 28.6% | 143 | 28.6% | -0.10 | 0.40 | 0.01 | 0.78 | — |
| — | 5.05 | 7.80 | 6.42 | +0.86 | 28.3% | 144 | — | — | 0.73 | 0.03 | 1.44 | — |
| — | 4.20 | 6.90 | 5.55 | — | — | 145 | — | — | 0.71 | 0.33 | 1.09 | — |
| — | 3.35 | 6.10 | 4.72 | — | — | 146 | 27.8% | -0.23 | 1.29 | 0.18 | 2.40 | — |
| — | 2.84 | 4.90 | 3.87 | +0.72 | 27.6% | 147 | 27.6% | -0.28 | 1.43 | 0.64 | 2.21 | — |
| — | 1.90 | 4.60 | 3.25 | +0.65 | 27.5% | 148 | 27.5% | -0.35 | — | — | 2.51 | — |
| — | 2.14 | 3.55 | 2.85 | +0.59 | 27.3% | 149 | 27.3% | -0.41 | 1.71 | 0.22 | 3.20 | — |
| — | 1.77 | 2.87 | 2.32 | +0.52 | 27.2% | 150 | 27.2% | -0.49 | 2.09 | 0.68 | 3.50 | — |
| — | — | 1.62 | — | +0.35 | 27.1% | 152.5 | 27.1% | -0.66 | 3.56 | 2.23 | 4.90 | — |
| — | 0.26 | 0.63 | 0.45 | +0.21 | 27.4% | 155 | 27.4% | -0.80 | 5.67 | 4.55 | 6.80 | — |
| — | 0.01 | 0.50 | 0.26 | +0.11 | 27.8% | 157.5 | 27.8% | -0.90 | 7.72 | 6.40 | 9.05 | — |
| — | 0.02 | 0.35 | 0.18 | +0.05 | 28.4% | 160 | 28.4% | -0.96 | 10.12 | 8.80 | 11.45 | — |
| — | — | 0.57 | — | +0.03 | 29.1% | 162.5 | 29.1% | -0.99 | 12.45 | 11.25 | 13.65 | — |
| — | — | 0.60 | — | +0.01 | 30.0% | 165 | 30.0% | -1.00 | 14.22 | 13.05 | 15.40 | — |
| — | — | 2.13 | — | +0.01 | 30.9% | 167.5 | 30.9% | -1.00 | 17.68 | 16.25 | 19.10 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 170 | 32.0% | -1.00 | 20.18 | 18.75 | 21.60 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 172.5 | 33.1% | -1.00 | 22.27 | 20.45 | 24.10 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 175 | 34.3% | -1.00 | 25.27 | 23.75 | 26.80 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 177.5 | 35.5% | -1.00 | 27.68 | 26.25 | 29.10 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 180 | 36.6% | -1.00 | 30.00 | 27.95 | 32.05 | — |
| — | — | 2.13 | — | +0.00 | 37.8% | 182.5 | 37.8% | -1.00 | 32.35 | 30.45 | 34.25 | — |
| — | — | 2.13 | — | +0.00 | 38.8% | 185 | 38.8% | -1.00 | 34.90 | 32.95 | 36.85 | — |
| — | — | 2.13 | — | +0.00 | 40.5% | 190 | 40.5% | -1.00 | 39.80 | 37.95 | 41.65 | — |
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.