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 | |
| — | — | — | — | +0.99 | 35.9% | 120 | 35.9% | -0.01 | — | — | — | — |
| — | 23.45 | 27.25 | 25.35 | +0.98 | 34.3% | 125 | 34.0% | -0.02 | — | — | 2.17 | — |
| — | 18.55 | 22.40 | 20.48 | +0.95 | 31.3% | 130 | 32.3% | -0.05 | — | — | 2.27 | — |
| — | 16.60 | 20.50 | 18.55 | +0.93 | 29.9% | 132 | 31.7% | -0.07 | — | — | 2.35 | — |
| — | 15.70 | 19.55 | 17.62 | +0.92 | 31.4% | 133 | 31.4% | -0.08 | — | — | 2.41 | — |
| — | 15.10 | 18.05 | 16.57 | +0.91 | 31.1% | 134 | 31.1% | -0.09 | — | — | 2.48 | — |
| — | 14.20 | 17.75 | 15.97 | +0.90 | 30.9% | 135 | 30.9% | -0.10 | — | — | 1.76 | — |
| — | 13.35 | 16.85 | 15.10 | +0.89 | 30.6% | 136 | 30.6% | -0.12 | — | — | 2.65 | — |
| — | 12.45 | 16.00 | 14.22 | +0.87 | 30.4% | 137 | 30.4% | -0.13 | — | — | 2.79 | — |
| — | 11.95 | 15.15 | 13.55 | +0.85 | 30.2% | 138 | 30.2% | -0.15 | — | — | 2.94 | — |
| — | 10.80 | 13.75 | 12.28 | +0.83 | 30.0% | 139 | 30.0% | -0.17 | 1.72 | 0.34 | 3.10 | — |
| — | 10.00 | 13.50 | 11.75 | +0.81 | 29.8% | 140 | 29.8% | -0.19 | 1.35 | 0.19 | 2.51 | — |
| — | 9.25 | 12.75 | 11.00 | +0.79 | 29.6% | 141 | 29.6% | -0.21 | 1.95 | 1.12 | 2.78 | — |
| — | 8.50 | 12.00 | 10.25 | +0.77 | 29.4% | 142 | 29.4% | -0.24 | 2.08 | 0.85 | 3.30 | — |
| — | 7.75 | 11.30 | 9.53 | +0.74 | 29.3% | 143 | 29.3% | -0.26 | 2.09 | 0.68 | 3.50 | — |
| — | 7.05 | 10.60 | 8.82 | +0.71 | 29.2% | 144 | 29.2% | -0.29 | 2.42 | 0.90 | 3.95 | — |
| — | 6.40 | 9.90 | 8.15 | +0.68 | 29.0% | 145 | 29.0% | -0.32 | 2.65 | 1.26 | 4.05 | — |
| — | 5.80 | 8.55 | 7.17 | +0.65 | 28.9% | 146 | 28.9% | -0.35 | 3.17 | 2.29 | 4.05 | — |
| — | 6.35 | 7.00 | 6.67 | +0.62 | 28.8% | 147 | 28.8% | -0.38 | 3.37 | 1.99 | 4.75 | — |
| — | 5.40 | 6.40 | 5.90 | +0.59 | 28.8% | 148 | 28.8% | -0.41 | 3.77 | 2.39 | 5.15 | — |
| — | 3.95 | 7.45 | 5.70 | +0.56 | 28.7% | 149 | 28.7% | -0.45 | 4.10 | 3.80 | 4.40 | — |
| — | 4.60 | 5.30 | 4.95 | +0.53 | 28.7% | 150 | 28.7% | -0.48 | 4.65 | 3.25 | 6.05 | — |
| — | 3.25 | 4.05 | 3.65 | +0.44 | 28.6% | 152.5 | 28.6% | -0.56 | 5.60 | 3.80 | 7.40 | — |
| — | 2.42 | 3.10 | 2.76 | +0.37 | 28.7% | 155 | 28.7% | -0.64 | 7.58 | 6.20 | 8.95 | — |
| — | 1.82 | 2.32 | 2.07 | +0.30 | 28.8% | 157.5 | 28.8% | -0.71 | 8.97 | 7.20 | 10.75 | — |
| — | 0.30 | 1.90 | 1.10 | +0.23 | 29.1% | 160 | 29.1% | -0.78 | 10.95 | 9.20 | 12.70 | — |
| — | 0.09 | 1.93 | 1.01 | +0.18 | 29.5% | 162.5 | 29.5% | -0.83 | 13.07 | 11.30 | 14.85 | — |
| — | — | 1.59 | — | +0.14 | 30.0% | 165 | 30.0% | -0.87 | 14.95 | 13.55 | 16.35 | — |
| — | — | 2.60 | — | +0.11 | 30.6% | 167.5 | 30.6% | -0.91 | 17.73 | 15.85 | 19.60 | — |
| — | — | 2.44 | — | +0.09 | 31.3% | 170 | 31.3% | -0.93 | 20.23 | 18.25 | 22.20 | — |
| — | — | 2.33 | — | +0.07 | 32.2% | 172.5 | 32.2% | -0.95 | 22.77 | 20.75 | 24.80 | — |
| — | — | 2.26 | — | +0.06 | 33.1% | 175 | 33.1% | -0.97 | 25.57 | 23.95 | 27.20 | — |
| — | — | 2.21 | — | +0.05 | 34.2% | 177.5 | 34.2% | -0.98 | 28.07 | 26.45 | 29.70 | — |
| — | — | 0.54 | — | +0.04 | 35.4% | 180 | 35.4% | -0.99 | 30.57 | 28.95 | 32.20 | — |
| — | — | 2.16 | — | +0.03 | 36.7% | 182.5 | 36.7% | -0.99 | 33.08 | 31.45 | 34.70 | — |
| — | — | 2.14 | — | +0.03 | 38.2% | 185 | 38.2% | -1.00 | 35.25 | 33.95 | 36.55 | — |
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.