Spot 149.71
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.55 | 31.00 | 29.77 | +1.00 | 58.7% | 120 | 58.7% | -0.00 | — | — | 0.88 | — |
| — | 27.55 | 29.95 | 28.75 | +1.00 | 57.3% | 121 | 57.3% | -0.00 | — | — | 2.13 | — |
| — | 26.55 | 29.00 | 27.77 | +1.00 | 56.0% | 122 | 56.0% | -0.00 | — | — | 2.13 | — |
| — | 25.55 | 27.65 | 26.60 | +1.00 | 54.7% | 123 | 54.7% | -0.00 | — | — | 2.13 | — |
| — | 25.00 | 27.00 | 26.00 | +1.00 | 53.4% | 124 | 53.4% | -0.00 | — | — | 2.13 | — |
| — | 23.55 | 25.75 | 24.65 | +1.00 | 52.1% | 125 | 52.1% | -0.00 | — | — | 1.25 | — |
| — | 22.55 | 24.70 | 23.62 | +1.00 | 50.9% | 126 | 50.9% | -0.00 | — | — | 0.09 | — |
| — | 21.55 | 23.65 | 22.60 | +1.00 | 49.7% | 127 | 49.7% | -0.00 | — | — | 1.79 | — |
| — | 20.55 | 22.85 | 21.70 | +1.00 | 48.5% | 128 | 48.5% | -0.00 | — | — | 0.07 | — |
| — | 19.60 | 22.00 | 20.80 | +1.00 | 47.3% | 129 | 47.3% | -0.00 | — | — | 0.75 | — |
| — | 18.60 | 21.20 | 19.90 | +1.00 | 46.2% | 130 | 46.2% | -0.00 | — | — | 0.29 | — |
| — | 17.60 | 19.85 | 18.73 | +1.00 | 45.0% | 131 | 45.0% | -0.00 | — | — | 1.40 | — |
| — | 16.60 | 19.10 | 17.85 | +1.00 | 43.9% | 132 | 43.9% | -0.00 | — | — | 1.20 | — |
| — | 16.00 | 17.95 | 16.98 | +1.00 | 42.8% | 133 | 42.8% | -0.00 | — | — | 0.57 | — |
| — | 14.60 | 17.05 | 15.82 | +1.00 | 41.8% | 134 | 41.8% | -0.00 | — | — | 0.09 | — |
| — | 13.80 | 16.05 | 14.93 | +0.99 | 40.8% | 135 | 40.8% | -0.01 | — | — | 0.09 | — |
| — | 12.60 | 14.70 | 13.65 | +0.99 | 39.8% | 136 | 39.8% | -0.01 | — | — | 0.86 | — |
| — | 11.60 | 14.00 | 12.80 | +0.99 | 38.8% | 137 | 38.8% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 10.65 | 13.00 | 11.82 | +0.98 | 37.9% | 138 | 37.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 9.65 | 12.00 | 10.82 | +0.97 | 36.9% | 139 | 36.9% | -0.03 | 0.14 | 0.02 | 0.27 | — |
| — | 8.80 | 10.05 | 9.43 | +0.96 | 36.0% | 140 | 36.0% | -0.03 | — | — | 0.15 | — |
| — | 7.75 | 9.75 | 8.75 | — | — | 141 | — | — | 0.10 | 0.04 | 0.15 | — |
| — | 7.35 | 9.15 | 8.25 | +0.93 | 34.2% | 142 | 34.2% | -0.07 | 0.10 | 0.01 | 0.19 | — |
| — | 6.65 | 7.90 | 7.28 | +0.91 | 33.3% | 143 | 33.3% | -0.09 | 0.22 | 0.15 | 0.29 | — |
| — | 5.35 | 7.15 | 6.25 | +0.88 | 32.4% | 144 | 32.4% | -0.13 | 0.29 | 0.24 | 0.34 | — |
| — | 4.90 | 5.45 | 5.17 | +0.83 | 31.7% | 145 | 31.7% | -0.17 | 0.42 | 0.34 | 0.51 | — |
| — | 4.10 | 4.90 | 4.50 | +0.78 | 31.0% | 146 | — | — | 0.59 | 0.48 | 0.71 | — |
| — | 3.30 | 4.15 | 3.73 | +0.71 | 30.5% | 147 | 30.5% | -0.29 | 0.83 | 0.72 | 0.95 | — |
| — | 2.62 | 3.40 | 3.01 | — | — | 148 | — | — | 1.17 | 0.96 | 1.37 | — |
| — | 1.92 | 2.46 | 2.19 | +0.56 | 29.9% | 149 | 29.9% | -0.44 | 1.44 | 1.24 | 1.63 | — |
| — | 1.52 | 1.98 | 1.75 | +0.48 | 29.9% | 150 | — | — | 1.94 | 1.75 | 2.13 | — |
| — | 0.71 | 0.98 | 0.84 | — | — | 152.5 | — | — | 3.42 | 3.00 | 3.85 | — |
| — | 0.31 | 0.48 | 0.40 | +0.15 | 31.9% | 155 | 31.9% | -0.86 | 6.20 | 5.60 | 6.80 | — |
| — | 0.14 | 0.21 | 0.17 | — | — | 157.5 | 34.0% | -0.93 | 7.95 | 6.80 | 9.10 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 36.5% | 160 | — | — | 10.43 | 9.35 | 11.50 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 162.5 | 39.2% | -0.98 | 12.72 | 11.50 | 13.95 | — |
| — | — | 0.04 | — | — | — | 165 | — | — | 15.28 | 14.05 | 16.50 | — |
| — | — | 0.18 | — | — | — | 167.5 | — | — | 17.80 | 16.60 | 19.00 | — |
| — | — | 0.17 | — | — | — | 170 | — | — | 20.30 | 19.10 | 21.50 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 172.5 | — | — | 22.90 | 21.80 | 24.00 | — |
| — | — | 0.01 | — | — | — | 175 | 53.4% | -1.00 | 25.43 | 24.35 | 26.50 | — |
| — | — | 0.20 | — | +0.00 | 55.9% | 177.5 | 55.9% | -1.00 | 27.85 | 26.70 | 29.00 | — |
| — | — | 0.19 | — | +0.00 | 58.3% | 180 | 58.3% | -1.00 | 30.20 | 29.15 | 31.25 | — |
| — | — | 0.42 | — | +0.00 | 60.8% | 182.5 | 60.8% | -1.00 | 32.92 | 31.85 | 34.00 | — |
| — | — | 2.12 | — | +0.00 | 63.4% | 185 | 63.4% | -1.00 | 35.45 | 34.40 | 36.50 | — |
| — | — | 0.02 | — | — | — | 190 | 68.6% | -1.00 | 40.40 | 39.30 | 41.50 | — |
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.