Spot 150.68
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.80 | 31.75 | 29.77 | +1.00 | 45.1% | 121 | 45.1% | -0.00 | — | — | 2.13 | — |
| — | 27.00 | 30.75 | 28.88 | +1.00 | 44.5% | 122 | 44.5% | -0.00 | — | — | 2.13 | — |
| — | 26.10 | 29.80 | 27.95 | +1.00 | 43.9% | 123 | 43.9% | -0.00 | — | — | 1.28 | — |
| — | 24.90 | 28.75 | 26.82 | +1.00 | 43.4% | 124 | 43.4% | -0.00 | — | — | 1.75 | — |
| — | 24.00 | 27.80 | 25.90 | +1.00 | 42.8% | 125 | 42.8% | -0.00 | — | — | 1.55 | — |
| — | 23.00 | 26.75 | 24.88 | +1.00 | 42.3% | 126 | 42.3% | -0.00 | — | — | 1.69 | — |
| — | 22.00 | 25.75 | 23.88 | +1.00 | 41.8% | 127 | 41.8% | -0.00 | — | — | 2.00 | — |
| — | 21.00 | 24.75 | 22.88 | +1.00 | 41.3% | 128 | 41.3% | -0.00 | — | — | 0.70 | — |
| — | 20.00 | 23.75 | 21.88 | +1.00 | 40.9% | 129 | 40.9% | -0.00 | — | — | 1.53 | — |
| — | 19.00 | 22.75 | 20.88 | +1.00 | 40.5% | 130 | 40.5% | -0.00 | — | — | 1.33 | — |
| — | 18.00 | 21.75 | 19.88 | +1.00 | 40.1% | 131 | 40.1% | -0.00 | — | — | 2.13 | — |
| — | 17.00 | 20.80 | 18.90 | +1.00 | 39.7% | 132 | 39.7% | -0.00 | — | — | 2.00 | — |
| — | 16.00 | 19.80 | 17.90 | +1.00 | 39.3% | 133 | 39.3% | -0.00 | — | — | 1.25 | — |
| — | 15.00 | 18.80 | 16.90 | +0.99 | 38.8% | 134 | 38.8% | -0.01 | — | — | 2.13 | — |
| — | 13.80 | 17.75 | 15.78 | +0.99 | 38.2% | 135 | 38.2% | -0.01 | — | — | 0.45 | — |
| — | 12.85 | 16.80 | 14.82 | +0.99 | 37.6% | 136 | 37.6% | -0.01 | — | — | 0.46 | — |
| — | 11.85 | 15.60 | 13.72 | +0.98 | 37.0% | 137 | 37.0% | -0.02 | — | — | 2.12 | — |
| — | 10.80 | 14.80 | 12.80 | +0.98 | 36.3% | 138 | 36.3% | -0.02 | — | — | 0.27 | — |
| — | 10.15 | 13.85 | 12.00 | +0.97 | 35.7% | 139 | 35.7% | -0.03 | — | — | 0.52 | — |
| — | 9.10 | 12.85 | 10.97 | +0.96 | 35.0% | 140 | 35.0% | -0.04 | — | — | 0.10 | — |
| — | 8.00 | 11.85 | 9.93 | +0.94 | 34.4% | 141 | 34.4% | -0.06 | — | — | 0.30 | — |
| — | 7.75 | 10.20 | 8.97 | +0.92 | 33.8% | 142 | 33.8% | -0.08 | — | — | 0.37 | — |
| — | 6.70 | 9.15 | 7.92 | +0.90 | 33.1% | 143 | 33.1% | -0.10 | — | — | 0.53 | — |
| — | 5.75 | 9.00 | 7.38 | +0.86 | 32.5% | 144 | 32.5% | -0.14 | 0.20 | 0.05 | 0.36 | — |
| — | 4.85 | 8.10 | 6.47 | +0.82 | 31.9% | 145 | 31.9% | -0.18 | 0.27 | 0.20 | 0.34 | — |
| — | 3.95 | 6.45 | 5.20 | +0.77 | 31.3% | 146 | 31.3% | -0.23 | 0.46 | 0.26 | 0.65 | — |
| — | 3.10 | 6.45 | 4.78 | +0.72 | 30.9% | 147 | 30.9% | -0.28 | 0.65 | 0.44 | 0.86 | — |
| — | 2.32 | 4.85 | 3.58 | +0.65 | 30.5% | 148 | 30.5% | -0.35 | 0.83 | 0.67 | 0.99 | — |
| — | 1.71 | 4.20 | 2.96 | +0.59 | 30.3% | 149 | 30.3% | -0.41 | 1.00 | 0.85 | 1.15 | — |
| — | 1.89 | 2.71 | 2.30 | +0.52 | 30.2% | 150 | 30.2% | -0.49 | 1.53 | 1.25 | 1.82 | — |
| — | 1.02 | 2.70 | 1.86 | +0.35 | 30.3% | 152.5 | 30.3% | -0.66 | 2.79 | 1.63 | 3.95 | — |
| — | 0.36 | 0.69 | 0.53 | +0.21 | 30.8% | 155 | 30.8% | -0.80 | 4.80 | 3.30 | 6.30 | — |
| — | 0.14 | 0.35 | 0.24 | +0.11 | 31.5% | 157.5 | 31.5% | -0.90 | 6.55 | 4.95 | 8.15 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 32.0% | 160 | 32.0% | -0.96 | 9.22 | 7.35 | 11.10 | — |
| — | — | 0.24 | — | +0.03 | 32.5% | 162.5 | 32.5% | -0.99 | 11.50 | 9.80 | 13.20 | — |
| — | — | 2.13 | — | +0.01 | 33.1% | 165 | 33.1% | -1.00 | 14.22 | 12.30 | 16.15 | — |
| — | — | 0.44 | — | +0.01 | 33.8% | 167.5 | 33.8% | -1.00 | 16.75 | 14.80 | 18.70 | — |
| — | — | 0.04 | — | +0.00 | 34.7% | 170 | 34.7% | -1.00 | 19.18 | 17.30 | 21.05 | — |
| — | — | 2.13 | — | +0.00 | 35.7% | 172.5 | 35.7% | -1.00 | 21.75 | 19.80 | 23.70 | — |
| — | — | 2.13 | — | +0.00 | 36.9% | 175 | 36.9% | -1.00 | 24.23 | 22.30 | 26.15 | — |
| — | — | 2.13 | — | +0.00 | 38.3% | 177.5 | 38.3% | -1.00 | 26.75 | 24.80 | 28.70 | — |
| — | — | 0.53 | — | +0.00 | 39.8% | 180 | 39.8% | -1.00 | 29.30 | 27.30 | 31.30 | — |
| — | — | 2.13 | — | +0.00 | 41.4% | 182.5 | 41.4% | -1.00 | 31.75 | 29.80 | 33.70 | — |
| — | — | 2.13 | — | +0.00 | 43.1% | 185 | 43.1% | -1.00 | 34.25 | 32.30 | 36.20 | — |
| — | — | 2.13 | — | +0.00 | 46.7% | 190 | 46.7% | -1.00 | 39.20 | 37.30 | 41.10 | — |
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.