Spot 149.78
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.95 | 31.80 | 29.88 | +1.00 | 81.3% | 120 | 81.3% | +0.00 | — | — | 2.13 | — |
| — | 27.30 | 30.80 | 29.05 | +1.00 | 80.0% | 121 | 80.0% | +0.00 | — | — | 2.12 | — |
| — | 26.00 | 29.80 | 27.90 | +1.00 | 78.6% | 122 | 78.6% | +0.00 | — | — | 2.13 | — |
| — | 25.00 | 28.80 | 26.90 | +1.00 | 77.1% | 123 | 77.1% | +0.00 | — | — | 2.12 | — |
| — | 24.00 | 27.80 | 25.90 | +1.00 | 75.7% | 124 | 75.7% | +0.00 | — | — | 2.13 | — |
| — | 23.00 | 26.80 | 24.90 | +1.00 | 74.2% | 125 | 74.2% | -0.00 | — | — | 2.13 | — |
| — | 22.00 | 25.80 | 23.90 | +1.00 | 72.6% | 126 | 72.6% | -0.00 | — | — | 2.13 | — |
| — | 21.80 | 24.80 | 23.30 | +1.00 | 71.1% | 127 | 71.1% | -0.00 | — | — | 2.13 | — |
| — | 20.15 | 23.80 | 21.98 | +1.00 | 69.5% | 128 | 69.5% | -0.00 | — | — | 2.13 | — |
| — | 18.95 | 22.80 | 20.88 | +1.00 | 67.9% | 129 | 67.9% | -0.00 | — | — | 1.95 | — |
| — | 18.40 | 21.80 | 20.10 | +1.00 | 66.3% | 130 | 66.3% | -0.00 | — | — | 1.55 | — |
| — | 17.55 | 20.00 | 18.77 | +1.00 | 64.8% | 131 | 64.8% | -0.00 | — | — | 1.55 | — |
| — | 16.65 | 19.80 | 18.23 | +1.00 | 63.3% | 132 | 63.3% | -0.00 | — | — | 1.35 | — |
| — | 15.15 | 18.80 | 16.98 | +1.00 | 61.9% | 133 | 61.9% | -0.00 | — | — | 1.25 | — |
| — | 14.85 | 17.80 | 16.32 | +1.00 | 60.5% | 134 | 60.5% | -0.00 | — | — | 0.67 | — |
| — | 13.00 | 16.80 | 14.90 | +1.00 | 59.3% | 135 | 59.3% | -0.00 | — | — | 1.55 | — |
| — | 12.00 | 15.80 | 13.90 | +1.00 | 58.1% | 136 | 58.1% | -0.00 | — | — | 1.35 | — |
| — | 11.20 | 14.80 | 13.00 | +1.00 | 56.9% | 137 | 56.9% | -0.00 | — | — | 1.35 | — |
| — | 10.05 | 13.80 | 11.93 | +1.00 | 55.9% | 138 | 55.9% | -0.00 | — | — | 0.45 | — |
| — | 9.15 | 12.80 | 10.97 | +1.00 | 54.8% | 139 | 54.8% | -0.00 | — | — | 1.40 | — |
| — | 8.30 | 11.85 | 10.07 | +0.99 | 53.8% | 140 | 53.8% | -0.01 | — | — | 2.14 | — |
| — | 7.00 | 10.85 | 8.93 | +0.99 | 52.7% | 141 | 52.7% | -0.01 | — | — | 0.40 | — |
| — | 6.40 | 9.85 | 8.12 | +0.98 | 51.5% | 142 | 51.5% | -0.02 | — | — | 0.97 | — |
| — | 5.40 | 8.05 | 6.72 | +0.96 | 50.1% | 143 | 50.1% | -0.04 | — | — | 0.90 | — |
| — | 4.60 | 7.25 | 5.92 | +0.94 | 48.3% | 144 | 48.3% | -0.06 | — | — | 0.48 | 33 |
| — | 3.75 | 6.10 | 4.92 | +0.91 | 46.3% | 145 | 46.3% | -0.09 | — | — | 1.07 | — |
| — | 2.51 | 5.15 | 3.83 | +0.87 | 44.2% | 146 | 44.2% | -0.13 | — | — | 1.00 | — |
| — | 1.60 | 4.25 | 2.92 | +0.81 | 42.1% | 147 | 42.1% | -0.20 | — | — | 0.88 | — |
| — | 0.75 | 3.60 | 2.17 | +0.72 | 39.4% | 148 | 39.4% | -0.28 | — | — | 1.83 | — |
| — | — | 2.90 | — | +0.61 | 36.3% | 149 | 36.3% | -0.39 | 0.97 | 0.01 | 1.93 | — |
| — | — | 2.76 | — | +0.46 | 33.9% | 150 | 33.9% | -0.55 | 1.11 | 0.79 | 1.44 | — |
| — | — | 0.46 | — | +0.14 | 32.7% | 152.5 | 32.7% | -0.86 | 2.69 | 1.94 | 3.45 | — |
| — | — | 0.05 | — | +0.04 | 37.5% | 155 | 37.5% | -0.96 | 4.95 | 3.25 | 6.65 | — |
| — | — | 0.10 | — | +0.02 | 46.0% | 157.5 | 46.0% | -0.98 | 7.47 | 5.75 | 9.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 54.6% | 160 | 54.6% | -0.99 | 9.38 | 8.25 | 10.50 | — |
| — | — | 0.43 | — | +0.00 | 60.1% | 162.5 | 60.1% | -1.00 | 12.50 | 10.75 | 14.25 | — |
| — | — | 2.13 | — | +0.00 | 64.5% | 165 | 64.5% | -1.00 | 15.15 | 13.25 | 17.05 | — |
| — | — | 2.13 | — | +0.00 | 66.7% | 167.5 | 66.7% | -1.00 | 17.65 | 15.75 | 19.55 | — |
| — | — | 0.04 | — | +0.00 | 68.9% | 170 | 68.9% | -1.00 | 20.15 | 18.25 | 22.05 | — |
| — | — | 2.13 | — | +0.00 | 71.7% | 172.5 | 71.7% | -1.00 | 22.15 | 20.75 | 23.55 | — |
| — | — | 2.13 | — | +0.00 | 74.8% | 175 | 74.8% | -1.00 | 24.70 | 23.25 | 26.15 | 0 |
| 0 | — | 2.13 | — | +0.00 | 77.9% | 177.5 | 77.9% | -1.00 | 27.60 | 25.75 | 29.45 | 0 |
| 0 | — | 2.13 | — | +0.00 | 80.9% | 180 | 80.9% | -1.00 | 29.77 | 28.25 | 31.30 | 0 |
| 0 | — | 2.13 | — | +0.00 | 83.6% | 182.5 | 83.6% | -1.00 | 32.20 | 30.75 | 33.65 | 0 |
| 0 | — | 2.13 | — | +0.00 | 85.9% | 185 | 85.9% | -1.00 | 35.15 | 33.25 | 37.05 | 0 |
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.