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 | |
| — | 28.65 | 31.05 | 29.85 | — | — | 120 | 36.6% | -0.00 | — | — | 2.13 | — |
| — | 27.65 | 30.30 | 28.98 | +1.00 | 36.0% | 121 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 26.65 | 28.80 | 27.73 | +1.00 | 35.5% | 122 | 35.5% | -0.00 | — | — | 1.55 | — |
| — | 25.65 | 27.80 | 26.73 | +1.00 | 34.9% | 123 | 34.9% | -0.00 | — | — | 0.96 | — |
| — | 24.65 | 27.00 | 25.82 | +1.00 | 34.4% | 124 | 34.4% | -0.00 | — | — | 1.60 | — |
| — | 23.65 | 26.00 | 24.82 | +1.00 | 33.9% | 125 | 33.9% | -0.00 | — | — | 1.16 | — |
| — | 22.50 | 24.70 | 23.60 | +1.00 | 33.4% | 126 | 33.4% | -0.00 | — | — | 0.96 | — |
| — | 21.65 | 23.85 | 22.75 | +1.00 | 32.9% | 127 | 32.9% | -0.00 | — | — | 0.98 | — |
| — | 20.65 | 22.90 | 21.77 | +1.00 | 32.4% | 128 | 32.4% | -0.00 | — | — | 0.58 | — |
| — | 20.00 | 22.20 | 21.10 | +1.00 | 31.9% | 129 | 31.9% | -0.00 | — | — | 0.58 | — |
| — | 18.70 | 20.80 | 19.75 | +1.00 | 31.5% | 130 | 31.5% | -0.00 | — | — | 0.09 | — |
| — | 17.70 | 20.35 | 19.02 | +0.99 | 31.1% | 131 | 31.1% | -0.01 | — | — | 0.97 | — |
| — | 16.50 | 19.20 | 17.85 | +0.99 | 30.7% | 132 | 30.7% | -0.01 | — | — | 0.96 | — |
| — | 16.25 | 18.10 | 17.18 | +0.99 | 30.3% | 133 | 30.3% | -0.01 | — | — | 0.96 | — |
| — | 14.75 | 16.90 | 15.82 | +0.99 | 29.9% | 134 | 29.9% | -0.01 | — | — | 0.14 | — |
| — | 14.25 | 16.40 | 15.32 | +0.98 | 29.6% | 135 | 29.6% | -0.02 | — | — | 0.21 | — |
| — | 13.65 | 14.45 | 14.05 | +0.97 | 29.3% | 136 | 29.3% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 12.65 | 14.45 | 13.55 | +0.97 | 29.0% | 137 | 29.0% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 11.15 | 13.00 | 12.07 | +0.95 | 28.7% | 138 | 28.7% | -0.05 | 0.14 | 0.03 | 0.25 | — |
| — | 10.80 | 12.25 | 11.53 | +0.94 | 28.5% | 139 | 28.5% | -0.06 | 0.39 | 0.18 | 0.60 | — |
| — | 9.85 | 11.10 | 10.47 | +0.92 | 28.2% | 140 | 28.2% | -0.08 | 0.31 | 0.13 | 0.49 | — |
| — | 8.45 | 10.15 | 9.30 | +0.90 | 28.0% | 141 | 28.0% | -0.10 | 0.73 | 0.19 | 1.27 | — |
| — | 7.20 | 9.15 | 8.18 | +0.87 | 27.8% | 142 | 27.8% | -0.13 | 0.45 | 0.36 | 0.53 | — |
| — | 6.70 | 8.45 | 7.58 | +0.84 | 27.7% | 143 | 27.7% | -0.16 | 0.70 | 0.46 | 0.95 | — |
| — | 5.50 | 7.50 | 6.50 | +0.81 | 27.5% | 144 | 27.5% | -0.20 | 0.80 | 0.55 | 1.05 | — |
| — | 5.60 | 6.95 | 6.28 | +0.76 | 27.4% | 145 | 27.4% | -0.24 | 1.05 | 0.90 | 1.20 | — |
| — | 4.60 | 5.25 | 4.92 | +0.72 | 27.3% | 146 | 27.3% | -0.29 | 1.27 | 0.93 | 1.61 | 5 |
| 16 | 3.45 | 5.15 | 4.30 | +0.66 | 27.2% | 147 | 27.2% | -0.33 | 1.50 | 1.32 | 1.68 | — |
| — | 3.30 | 4.45 | 3.88 | +0.61 | 27.2% | 148 | 27.2% | -0.39 | 1.85 | 1.67 | 2.03 | — |
| — | 2.86 | 3.70 | 3.28 | +0.56 | 27.2% | 149 | 27.2% | -0.44 | 2.27 | 2.07 | 2.46 | — |
| — | 2.38 | 2.93 | 2.65 | +0.50 | 27.2% | 150 | 27.2% | -0.50 | 2.75 | 2.55 | 2.95 | — |
| — | 1.50 | 1.87 | 1.69 | +0.36 | 27.3% | 152.5 | 27.3% | -0.64 | 4.53 | 3.90 | 5.15 | — |
| — | 0.78 | 1.10 | 0.94 | +0.24 | 27.7% | 155 | 27.7% | -0.76 | 6.10 | 5.45 | 6.75 | — |
| — | 0.43 | 0.66 | 0.55 | +0.16 | 28.3% | 157.5 | 28.3% | -0.85 | 8.45 | 7.45 | 9.45 | — |
| — | 0.23 | 0.39 | 0.31 | +0.10 | 29.2% | 160 | 29.2% | -0.91 | 10.53 | 9.35 | 11.70 | — |
| — | 0.07 | 0.24 | 0.15 | +0.06 | 30.2% | 162.5 | 30.2% | -0.95 | 12.93 | 12.05 | 13.80 | — |
| — | — | 0.20 | — | +0.04 | 31.4% | 165 | 31.4% | -0.97 | 15.20 | 13.90 | 16.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 32.8% | 167.5 | 32.8% | -0.99 | 17.98 | 16.95 | 19.00 | — |
| — | — | 0.63 | — | +0.02 | 34.3% | 170 | 34.3% | -1.00 | 20.50 | 19.50 | 21.50 | — |
| — | — | 1.37 | — | +0.01 | 35.9% | 172.5 | 35.9% | -1.00 | 22.80 | 21.60 | 24.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 37.7% | 175 | 37.7% | -1.00 | 25.50 | 24.50 | 26.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 39.6% | 177.5 | 39.6% | -1.00 | 27.93 | 26.85 | 29.00 | — |
| — | — | 0.05 | — | +0.01 | 41.7% | 180 | 41.7% | -1.00 | 30.43 | 29.35 | 31.50 | — |
| — | — | 0.88 | — | +0.01 | 43.8% | 182.5 | 43.8% | -1.00 | 32.95 | 31.90 | 34.00 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 46.1% | 185 | 46.1% | -1.00 | 35.50 | 34.50 | 36.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 50.9% | 190 | 50.9% | -1.00 | 40.48 | 39.45 | 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.