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 | |
| — | 24.30 | 28.25 | 26.27 | +0.97 | 33.2% | 125 | 33.2% | -0.03 | — | — | 1.58 | — |
| — | 19.65 | 23.40 | 21.52 | +0.94 | 31.6% | 130 | 31.6% | -0.06 | — | — | 2.35 | — |
| — | 17.80 | 21.50 | 19.65 | +0.92 | 31.0% | 132 | 31.0% | -0.08 | — | — | 2.45 | — |
| — | 16.65 | 20.60 | 18.62 | +0.91 | 30.7% | 133 | 30.7% | -0.09 | — | — | 2.52 | — |
| — | 15.75 | 19.65 | 17.70 | +0.90 | 30.5% | 134 | 30.5% | -0.10 | — | — | 2.60 | — |
| — | 15.45 | 17.75 | 16.60 | +0.89 | 30.2% | 135 | 30.2% | -0.11 | 0.80 | 0.16 | 1.43 | — |
| — | 14.60 | 17.00 | 15.80 | +0.87 | 29.9% | 136 | 29.9% | -0.13 | 1.19 | 0.62 | 1.75 | — |
| — | 13.70 | 16.50 | 15.10 | +0.86 | 29.7% | 137 | 29.7% | -0.14 | 1.47 | 0.61 | 2.33 | — |
| — | 12.25 | 16.15 | 14.20 | +0.84 | 29.5% | 138 | 29.5% | -0.16 | 1.62 | 0.24 | 3.00 | — |
| — | 12.10 | 14.10 | 13.10 | +0.82 | 29.3% | 139 | 29.3% | -0.18 | 1.10 | 0.29 | 1.92 | — |
| — | 11.05 | 14.10 | 12.57 | +0.80 | 29.0% | 140 | 29.0% | -0.20 | 1.24 | 0.60 | 1.88 | — |
| — | 10.25 | 13.60 | 11.93 | +0.78 | 28.8% | 141 | 28.8% | -0.22 | 1.46 | 0.58 | 2.33 | — |
| — | 9.50 | 11.80 | 10.65 | +0.76 | 28.6% | 142 | 28.6% | -0.24 | 1.62 | 0.62 | 2.63 | — |
| — | 8.70 | 11.60 | 10.15 | +0.74 | 28.5% | 143 | 28.5% | -0.27 | 1.95 | 0.93 | 2.97 | — |
| — | 8.05 | 10.85 | 9.45 | +0.71 | 28.3% | 144 | 28.3% | -0.29 | 1.82 | 0.75 | 2.89 | — |
| — | 7.25 | 10.60 | 8.93 | +0.68 | 28.1% | 145 | 28.1% | -0.32 | 2.96 | 2.12 | 3.80 | — |
| — | 6.65 | 9.45 | 8.05 | +0.66 | 28.0% | 146 | 28.0% | -0.35 | 3.05 | 2.40 | 3.70 | — |
| — | 5.90 | 8.75 | 7.33 | +0.63 | 27.8% | 147 | — | — | 3.25 | 2.01 | 4.50 | — |
| — | 5.25 | 8.15 | 6.70 | — | — | 148 | — | — | 3.23 | 2.12 | 4.35 | — |
| — | 4.60 | 7.70 | 6.15 | — | — | 149 | — | — | 3.58 | 2.35 | 4.80 | — |
| — | 4.05 | 7.10 | 5.58 | — | — | 150 | — | — | 4.00 | 2.71 | 5.30 | — |
| — | 2.95 | 4.85 | 3.90 | — | — | 152.5 | — | — | 5.45 | 3.95 | 6.95 | — |
| — | 1.97 | 4.05 | 3.01 | — | — | 155 | — | — | 7.00 | 5.60 | 8.40 | — |
| — | 1.25 | 3.25 | 2.25 | — | — | 157.5 | 27.2% | -0.70 | 8.68 | 7.30 | 10.05 | — |
| 251 | 1.45 | 2.23 | 1.84 | +0.25 | 27.3% | 160 | 27.3% | -0.76 | 10.53 | 9.15 | 11.90 | 0 |
| — | 0.33 | 1.66 | 0.99 | +0.20 | 27.6% | 162.5 | 27.6% | -0.82 | 12.32 | 10.75 | 13.90 | — |
| — | 0.67 | 1.00 | 0.83 | +0.15 | 28.0% | 165 | 28.0% | -0.87 | 14.68 | 13.30 | 16.05 | — |
| — | 0.16 | 1.00 | 0.58 | +0.12 | 28.6% | 167.5 | 28.6% | -0.90 | 16.93 | 15.00 | 18.85 | — |
| — | 0.14 | 0.65 | 0.40 | +0.09 | 29.3% | 170 | 29.3% | -0.93 | 19.38 | 17.40 | 21.35 | — |
| — | — | 2.20 | — | +0.07 | 30.2% | 172.5 | 30.2% | -0.95 | 21.93 | 20.25 | 23.60 | — |
| — | — | 1.00 | — | +0.06 | 31.2% | 175 | 31.2% | -0.97 | 24.32 | 22.70 | 25.95 | — |
| — | — | 2.15 | — | +0.05 | 32.4% | 177.5 | 32.4% | -0.98 | 26.70 | 24.80 | 28.60 | — |
| — | — | 2.14 | — | +0.04 | 33.7% | 180 | 33.7% | -0.99 | 29.27 | 27.30 | 31.25 | — |
| — | — | 2.13 | — | +0.04 | 35.2% | 182.5 | 35.2% | -0.99 | 31.77 | 29.80 | 33.75 | — |
| — | — | 1.06 | — | +0.04 | 36.8% | 185 | 36.8% | -0.99 | 34.38 | 32.75 | 36.00 | — |
| — | — | 0.51 | — | +0.03 | 40.4% | 190 | 40.4% | -0.99 | 39.27 | 37.30 | 41.25 | — |
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.