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 | |
| — | 26.75 | 29.70 | 28.23 | +1.00 | 38.4% | 122 | 38.4% | -0.00 | — | — | 2.13 | — |
| — | 25.45 | 29.25 | 27.35 | +1.00 | 37.7% | 123 | 37.7% | -0.00 | — | — | 2.13 | — |
| — | 24.75 | 27.50 | 26.12 | +1.00 | 37.1% | 124 | 37.1% | -0.00 | — | — | 2.13 | — |
| — | 23.55 | 27.25 | 25.40 | +1.00 | 36.5% | 125 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 22.40 | 26.25 | 24.32 | +0.99 | 35.9% | 126 | 35.9% | -0.01 | — | — | 2.13 | — |
| — | 22.80 | 24.50 | 23.65 | +0.99 | 35.3% | 127 | 35.3% | -0.01 | — | — | 2.13 | — |
| — | 21.80 | 24.25 | 23.02 | +0.99 | 34.7% | 128 | 34.7% | -0.01 | — | — | 2.13 | — |
| — | 19.80 | 22.55 | 21.18 | +0.99 | 34.1% | 129 | 34.1% | -0.01 | — | — | 2.14 | — |
| — | 18.70 | 22.30 | 20.50 | +0.99 | 33.5% | 130 | 33.5% | -0.01 | — | — | 2.14 | — |
| — | 17.40 | 21.30 | 19.35 | +0.98 | 33.0% | 131 | 33.0% | -0.02 | — | — | 2.15 | — |
| — | 17.85 | 19.75 | 18.80 | +0.98 | 32.5% | 132 | 32.5% | -0.02 | — | — | 2.15 | — |
| — | 16.85 | 18.60 | 17.73 | +0.98 | 31.9% | 133 | 31.9% | -0.02 | — | — | 2.16 | — |
| — | 15.85 | 17.80 | 16.82 | +0.97 | 31.5% | 134 | 31.5% | -0.03 | — | — | 2.17 | — |
| — | 14.85 | 16.65 | 15.75 | +0.96 | 31.0% | 135 | 31.0% | -0.04 | — | — | 2.19 | — |
| — | 13.90 | 15.65 | 14.78 | +0.96 | 30.5% | 136 | 30.5% | -0.04 | 0.30 | 0.01 | 0.60 | — |
| — | 11.95 | 14.70 | 13.32 | +0.95 | 30.1% | 137 | 30.1% | -0.05 | — | — | 2.24 | — |
| — | 11.05 | 13.75 | 12.40 | +0.93 | 29.7% | 138 | 29.7% | -0.07 | — | — | 2.26 | — |
| — | 10.10 | 12.85 | 11.47 | +0.92 | 29.4% | 139 | 29.4% | -0.08 | — | — | 0.86 | — |
| — | 9.85 | 11.90 | 10.88 | +0.90 | 29.0% | 140 | 29.0% | -0.10 | 0.35 | 0.06 | 0.65 | — |
| — | 8.45 | 11.05 | 9.75 | +0.88 | 28.7% | 141 | 28.7% | -0.12 | 0.66 | 0.10 | 1.21 | — |
| — | 7.70 | 10.20 | 8.95 | +0.85 | 28.4% | 142 | 28.4% | -0.15 | — | — | 1.31 | — |
| — | 7.30 | 9.35 | 8.32 | +0.82 | 28.1% | 143 | 28.1% | -0.18 | 1.02 | 0.21 | 1.84 | — |
| — | 6.55 | 8.50 | 7.53 | +0.79 | 27.9% | 144 | 27.9% | -0.21 | 1.08 | 0.67 | 1.49 | — |
| — | 5.00 | 7.75 | 6.38 | +0.75 | 27.7% | 145 | 27.7% | -0.25 | 1.34 | 0.87 | 1.82 | — |
| — | 4.25 | 7.00 | 5.62 | — | — | 146 | — | — | 1.68 | 0.10 | 3.25 | — |
| — | 3.55 | 6.35 | 4.95 | +0.67 | 27.4% | 147 | — | — | 1.91 | 0.41 | 3.40 | — |
| — | 2.96 | 5.70 | 4.33 | +0.62 | 27.2% | 148 | — | — | 2.26 | 0.77 | 3.75 | — |
| — | 2.32 | 4.60 | 3.46 | — | — | 149 | 27.1% | -0.43 | 2.57 | 1.19 | 3.95 | — |
| — | 1.90 | 4.00 | 2.95 | +0.52 | 27.0% | 150 | — | — | 3.02 | 1.65 | 4.40 | — |
| — | 1.60 | 2.51 | 2.06 | — | — | 152.5 | — | — | 4.38 | 3.00 | 5.75 | — |
| — | — | 1.78 | — | +0.29 | 27.1% | 155 | 27.1% | -0.72 | 6.05 | 4.70 | 7.40 | — |
| — | 0.52 | 1.57 | 1.04 | +0.20 | 27.5% | 157.5 | 27.5% | -0.81 | 8.05 | 6.70 | 9.40 | — |
| — | 0.15 | 0.99 | 0.57 | +0.13 | 28.0% | 160 | 28.0% | -0.88 | 10.28 | 8.90 | 11.65 | — |
| — | — | 0.54 | — | +0.09 | 28.6% | 162.5 | 28.6% | -0.93 | 12.30 | 10.55 | 14.05 | — |
| — | — | 0.58 | — | +0.05 | 29.4% | 165 | 29.4% | -0.96 | 15.10 | 13.75 | 16.45 | — |
| — | — | 1.99 | — | +0.04 | 30.3% | 167.5 | 30.3% | -0.98 | 17.68 | 16.20 | 19.15 | — |
| — | — | 1.93 | — | +0.02 | 31.3% | 170 | 31.3% | -1.00 | 19.90 | 17.95 | 21.85 | — |
| — | — | 1.57 | — | +0.02 | 32.4% | 172.5 | 32.4% | -1.00 | 22.50 | 20.45 | 24.55 | — |
| — | — | 1.95 | — | +0.01 | 33.5% | 175 | 33.5% | -1.00 | 24.80 | 22.95 | 26.65 | — |
| — | — | 2.14 | — | +0.01 | 34.7% | 177.5 | 34.7% | -1.00 | 27.35 | 25.45 | 29.25 | — |
| — | — | 2.13 | — | +0.01 | 35.9% | 180 | 35.9% | -1.00 | 30.18 | 28.70 | 31.65 | — |
| — | — | 2.13 | — | +0.00 | 37.2% | 182.5 | 37.2% | -1.00 | 32.67 | 31.20 | 34.15 | — |
| — | — | 2.13 | — | +0.00 | 38.4% | 185 | 38.4% | -1.00 | 34.80 | 32.95 | 36.65 | — |
| — | — | 0.80 | — | +0.00 | 40.7% | 190 | 40.7% | -1.00 | 39.95 | 38.00 | 41.90 | — |
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.