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 | |
| — | 28.05 | 30.80 | 29.43 | +1.00 | 38.3% | 122 | 38.3% | -0.00 | — | — | 2.13 | — |
| — | 27.10 | 29.90 | 28.50 | +1.00 | 37.7% | 123 | 37.7% | -0.00 | — | — | 2.13 | — |
| — | 26.10 | 28.90 | 27.50 | +1.00 | 37.1% | 124 | 37.1% | -0.00 | — | — | 2.13 | — |
| — | 24.05 | 27.85 | 25.95 | +1.00 | 36.5% | 125 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 23.10 | 26.85 | 24.98 | +0.99 | 35.9% | 126 | 35.9% | -0.01 | — | — | 2.13 | — |
| — | 22.90 | 25.85 | 24.38 | +0.99 | 35.3% | 127 | 35.3% | -0.01 | — | — | 2.13 | — |
| — | 21.30 | 24.85 | 23.07 | +0.99 | 34.7% | 128 | — | — | — | — | 2.13 | — |
| — | 20.10 | 23.85 | 21.98 | — | — | 129 | — | — | — | — | 2.13 | — |
| — | 19.10 | 22.85 | 20.98 | +0.99 | 33.7% | 130 | — | — | — | — | 2.13 | — |
| — | 19.55 | 21.90 | 20.73 | +0.98 | 33.2% | 131 | 33.2% | -0.02 | — | — | 2.13 | — |
| — | 18.10 | 20.90 | 19.50 | +0.98 | 32.7% | 132 | 32.7% | -0.02 | — | — | 2.13 | — |
| — | 16.65 | 19.90 | 18.27 | +0.98 | 32.2% | 133 | 32.2% | -0.02 | — | — | 2.14 | — |
| — | 16.15 | 18.95 | 17.55 | +0.97 | 31.8% | 134 | 31.8% | -0.03 | — | — | 2.15 | — |
| — | 14.00 | 17.70 | 15.85 | +0.96 | 31.3% | 135 | 31.3% | -0.04 | — | — | 1.96 | — |
| — | 14.65 | 16.95 | 15.80 | +0.96 | 30.9% | 136 | 30.9% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 12.30 | 16.00 | 14.15 | +0.95 | 30.6% | 137 | 30.6% | -0.05 | — | — | 1.96 | — |
| — | 11.60 | 15.00 | 13.30 | +0.93 | 30.2% | 138 | 30.2% | -0.07 | — | — | 2.21 | — |
| — | 10.85 | 14.05 | 12.45 | +0.92 | 29.9% | 139 | 29.9% | -0.08 | — | — | 1.79 | — |
| — | 9.90 | 12.45 | 11.18 | +0.90 | 29.6% | 140 | 29.6% | -0.10 | 0.30 | 0.05 | 0.55 | — |
| — | 8.95 | 12.15 | 10.55 | +0.88 | 29.4% | 141 | 29.4% | -0.12 | 0.47 | 0.03 | 0.91 | — |
| — | 8.10 | 11.25 | 9.68 | +0.85 | 29.1% | 142 | 29.1% | -0.15 | 0.69 | 0.02 | 1.37 | — |
| — | 6.85 | 10.40 | 8.62 | +0.82 | 28.9% | 143 | 28.9% | -0.18 | 0.72 | 0.35 | 1.10 | — |
| — | 6.35 | 9.55 | 7.95 | +0.79 | 28.7% | 144 | 28.7% | -0.21 | 0.54 | 0.32 | 0.75 | — |
| — | 5.55 | 8.75 | 7.15 | +0.75 | 28.6% | 145 | 28.6% | -0.25 | 0.96 | 0.67 | 1.26 | — |
| — | 4.75 | 7.30 | 6.03 | +0.71 | 28.4% | 146 | 28.4% | -0.29 | 0.76 | 0.17 | 1.35 | — |
| — | 4.00 | 6.60 | 5.30 | +0.67 | 28.3% | 147 | 28.3% | -0.33 | 1.36 | 0.15 | 2.57 | — |
| — | 3.25 | 6.60 | 4.92 | +0.62 | 28.2% | 148 | 28.2% | -0.38 | 1.84 | 1.44 | 2.24 | — |
| — | 2.69 | 5.15 | 3.92 | +0.57 | 28.2% | 149 | 28.2% | -0.43 | 2.26 | 1.78 | 2.74 | — |
| — | 2.10 | 4.70 | 3.40 | +0.52 | 28.2% | 150 | 28.2% | -0.48 | 2.60 | 2.15 | 3.05 | — |
| — | 2.10 | 2.91 | 2.50 | +0.40 | 28.2% | 152.5 | 28.2% | -0.60 | 3.69 | 2.43 | 4.95 | — |
| — | 0.78 | 2.55 | 1.67 | +0.29 | 28.5% | 155 | 28.5% | -0.72 | 5.35 | 4.05 | 6.65 | — |
| — | 0.57 | 0.86 | 0.71 | +0.20 | 28.9% | 157.5 | 28.9% | -0.81 | 6.97 | 5.35 | 8.60 | — |
| — | 0.23 | 1.04 | 0.64 | +0.13 | 29.5% | 160 | 29.5% | -0.88 | 9.47 | 8.15 | 10.80 | — |
| — | 0.01 | 1.64 | 0.82 | +0.09 | 30.1% | 162.5 | 30.1% | -0.93 | 11.88 | 10.60 | 13.15 | — |
| — | — | 0.52 | — | +0.05 | 31.0% | 165 | 31.0% | -0.96 | 13.95 | 12.30 | 15.60 | — |
| — | — | 1.99 | — | +0.04 | 31.9% | 167.5 | 31.9% | -0.98 | 16.75 | 14.80 | 18.70 | — |
| — | — | 1.79 | — | +0.02 | 32.8% | 170 | 32.8% | -1.00 | 19.27 | 17.35 | 21.20 | — |
| — | — | 2.13 | — | +0.02 | 33.9% | 172.5 | 33.9% | -1.00 | 21.75 | 19.80 | 23.70 | — |
| — | — | 2.13 | — | +0.01 | 35.0% | 175 | 35.0% | -1.00 | 24.23 | 22.30 | 26.15 | — |
| — | — | 2.13 | — | +0.01 | 36.1% | 177.5 | 36.1% | -1.00 | 27.02 | 25.35 | 28.70 | — |
| — | — | 2.13 | — | +0.01 | 37.2% | 180 | 37.2% | -1.00 | 29.25 | 27.30 | 31.20 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 182.5 | 38.2% | -1.00 | 31.77 | 29.85 | 33.70 | — |
| — | — | 2.13 | — | +0.00 | 39.3% | 185 | 39.3% | -1.00 | 34.50 | 32.85 | 36.15 | — |
| — | — | 0.59 | — | +0.00 | 41.1% | 190 | 41.1% | -1.00 | 39.30 | 37.30 | 41.30 | — |
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.