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 | |
| — | 28.10 | 31.95 | 30.02 | +1.00 | 40.8% | 120 | 40.8% | -0.00 | — | — | 2.13 | — |
| — | 26.10 | 29.95 | 28.02 | +1.00 | 39.4% | 122 | 39.4% | -0.00 | — | — | 2.13 | — |
| — | 25.50 | 28.90 | 27.20 | +1.00 | 38.8% | 123 | 38.8% | -0.00 | — | — | 2.13 | — |
| — | 24.35 | 27.90 | 26.12 | +1.00 | 38.2% | 124 | 38.2% | -0.00 | — | — | 2.13 | — |
| — | 23.45 | 26.90 | 25.18 | +1.00 | 37.5% | 125 | 37.5% | -0.00 | — | — | 2.13 | — |
| — | 22.45 | 25.90 | 24.18 | +1.00 | 37.0% | 126 | 37.0% | -0.00 | — | — | 2.13 | — |
| — | 21.35 | 24.95 | 23.15 | +1.00 | 36.4% | 127 | 36.4% | -0.00 | — | — | 2.13 | — |
| — | 20.10 | 23.95 | 22.02 | +1.00 | 35.8% | 128 | 35.8% | -0.00 | — | — | 2.13 | — |
| — | 19.10 | 22.95 | 21.02 | +1.00 | 35.3% | 129 | 35.3% | -0.00 | — | — | 2.14 | — |
| — | 18.15 | 21.95 | 20.05 | +1.00 | 34.8% | 130 | 34.8% | -0.00 | — | — | 2.14 | 0 |
| — | 17.40 | 20.95 | 19.18 | +1.00 | 34.3% | 131 | 34.3% | -0.00 | — | — | 2.15 | — |
| — | 16.45 | 20.00 | 18.23 | +0.99 | 33.9% | 132 | 33.9% | -0.01 | — | — | 2.15 | — |
| — | 15.35 | 19.00 | 17.18 | +0.99 | 33.4% | 133 | 33.4% | -0.01 | — | — | 2.16 | — |
| — | 15.30 | 18.00 | 16.65 | +0.99 | 33.0% | 134 | 33.0% | -0.01 | — | — | 2.17 | — |
| — | 13.20 | 17.00 | 15.10 | +0.99 | 32.7% | 135 | 32.7% | -0.01 | — | — | 2.18 | — |
| — | 12.15 | 16.05 | 14.10 | +0.98 | 32.3% | 136 | 32.3% | -0.02 | — | — | 2.19 | — |
| — | 11.60 | 15.05 | 13.32 | +0.97 | 32.0% | 137 | 32.0% | -0.03 | — | — | 0.87 | — |
| — | 10.40 | 14.10 | 12.25 | +0.96 | 31.7% | 138 | 31.7% | -0.04 | — | — | 2.22 | — |
| — | 10.50 | 13.10 | 11.80 | +0.95 | 31.4% | 139 | 31.4% | -0.05 | — | — | 1.85 | — |
| — | 9.60 | 11.40 | 10.50 | +0.93 | 31.2% | 140 | 31.2% | -0.07 | 0.59 | 0.09 | 1.10 | — |
| — | 7.80 | 10.45 | 9.12 | +0.91 | 30.9% | 141 | 30.9% | -0.09 | 0.65 | 0.03 | 1.27 | 58 |
| 6 | 6.90 | 10.35 | 8.62 | +0.89 | 30.7% | 142 | 30.7% | -0.11 | 0.63 | 0.14 | 1.12 | 224 |
| 2 | 6.00 | 8.65 | 7.33 | +0.86 | 30.6% | 143 | 30.6% | -0.14 | 0.94 | 0.05 | 1.84 | 39 |
| 4 | 5.15 | 8.55 | 6.85 | +0.82 | 30.4% | 144 | 30.4% | -0.18 | — | — | 1.74 | 136 |
| 12 | 4.30 | 7.75 | 6.03 | +0.78 | 30.3% | 145 | 30.3% | -0.22 | 1.23 | 0.63 | 1.83 | — |
| — | 3.50 | 6.20 | 4.85 | +0.73 | 30.2% | 146 | 30.2% | -0.28 | 1.45 | 0.15 | 2.75 | — |
| — | 3.30 | 5.45 | 4.38 | +0.68 | 30.1% | 147 | 30.1% | -0.32 | 2.05 | 1.11 | 2.99 | — |
| — | 2.14 | 4.80 | 3.47 | +0.62 | 30.0% | 148 | 30.0% | -0.38 | 1.59 | 0.60 | 2.58 | 41 |
| 49 | 1.57 | 3.75 | 2.66 | +0.56 | 30.0% | 149 | 30.0% | -0.44 | 2.03 | 0.46 | 3.60 | 22 |
| 303 | 1.07 | 2.88 | 1.98 | +0.50 | 30.0% | 150 | 30.0% | -0.50 | 2.40 | 2.06 | 2.75 | — |
| — | 0.49 | 2.10 | 1.29 | +0.36 | 30.2% | 152.5 | 30.2% | -0.64 | — | — | — | — |
| — | — | — | — | +0.24 | 30.6% | 155 | 30.6% | -0.77 | — | — | — | — |
| — | — | — | — | +0.15 | 31.1% | 157.5 | 31.1% | -0.86 | — | — | — | — |
| — | — | — | — | +0.09 | 31.8% | 160 | 31.8% | -0.92 | — | — | — | — |
| — | — | — | — | +0.05 | 32.5% | 162.5 | 32.5% | -0.96 | — | — | — | — |
| — | — | — | — | +0.03 | 33.4% | 165 | 33.4% | -0.98 | — | — | — | — |
| — | — | — | — | +0.01 | 34.4% | 167.5 | 34.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 35.4% | 170 | 35.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 36.5% | 172.5 | 36.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 37.7% | 175 | 37.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 38.9% | 177.5 | 38.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 40.2% | 180 | 40.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 41.4% | 182.5 | 41.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 42.7% | 185 | 42.7% | -1.00 | — | — | — | — |
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.