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 | |
| — | 28.90 | 31.70 | 30.30 | +0.99 | 33.0% | 120 | 33.0% | -0.01 | — | — | 0.70 | — |
| — | 23.95 | 26.35 | 25.15 | +0.98 | 31.5% | 125 | 31.5% | -0.02 | — | — | 0.48 | — |
| — | 19.15 | 21.50 | 20.32 | +0.95 | 30.2% | 130 | 30.2% | -0.05 | 0.38 | 0.02 | 0.74 | — |
| — | 18.20 | 20.60 | 19.40 | +0.94 | 30.0% | 131 | 30.0% | -0.06 | 0.55 | 0.04 | 1.06 | — |
| — | 17.60 | 20.05 | 18.82 | +0.94 | 29.8% | 132 | 29.8% | -0.07 | — | — | 1.40 | — |
| — | 16.35 | 18.85 | 17.60 | +0.93 | 29.5% | 133 | 29.5% | -0.08 | 0.57 | 0.22 | 0.93 | — |
| — | 15.75 | 17.75 | 16.75 | +0.91 | 29.3% | 134 | 29.3% | -0.09 | 0.94 | 0.28 | 1.60 | — |
| — | 15.05 | 17.15 | 16.10 | +0.90 | 29.1% | 135 | 29.1% | -0.10 | 0.59 | 0.40 | 0.79 | — |
| — | 14.05 | 16.00 | 15.03 | +0.89 | 29.0% | 136 | 29.0% | -0.12 | 0.78 | 0.55 | 1.00 | — |
| — | 12.75 | 15.05 | 13.90 | +0.87 | 28.8% | 137 | 28.8% | -0.13 | 0.85 | 0.49 | 1.22 | — |
| — | 11.95 | 14.35 | 13.15 | +0.85 | 28.6% | 138 | 28.6% | -0.15 | 0.98 | 0.71 | 1.25 | — |
| — | 11.10 | 13.35 | 12.22 | +0.83 | 28.5% | 139 | 28.5% | -0.17 | 1.16 | 0.77 | 1.55 | — |
| — | 10.15 | 12.85 | 11.50 | +0.81 | 28.3% | 140 | 28.3% | -0.19 | 1.33 | 1.11 | 1.55 | — |
| — | 10.05 | 11.65 | 10.85 | +0.79 | 28.2% | 141 | 28.2% | -0.22 | 1.58 | 1.20 | 1.97 | — |
| — | 9.15 | 11.25 | 10.20 | +0.77 | 28.1% | 142 | 28.1% | -0.24 | 1.81 | 1.45 | 2.17 | — |
| — | 8.45 | 10.15 | 9.30 | +0.74 | 27.9% | 143 | 27.9% | -0.27 | 1.98 | 1.66 | 2.30 | — |
| — | 7.70 | 9.65 | 8.68 | +0.71 | 27.8% | 144 | 27.8% | -0.30 | 2.34 | 2.10 | 2.58 | — |
| — | 7.15 | 8.85 | 8.00 | +0.68 | 27.8% | 145 | 27.8% | -0.32 | 2.65 | 2.35 | 2.96 | — |
| — | 6.75 | 8.20 | 7.47 | +0.65 | 27.7% | 146 | 27.7% | -0.36 | 3.02 | 2.45 | 3.60 | — |
| — | 5.95 | 7.40 | 6.67 | +0.62 | 27.6% | 147 | 27.6% | -0.39 | 3.40 | 3.05 | 3.75 | — |
| — | 5.35 | 6.75 | 6.05 | +0.59 | 27.5% | 148 | 27.5% | -0.42 | 3.56 | 2.93 | 4.20 | — |
| — | 5.05 | 6.35 | 5.70 | +0.56 | 27.5% | 149 | 27.5% | -0.45 | 4.08 | 3.55 | 4.60 | — |
| — | 4.50 | 5.45 | 4.97 | +0.52 | 27.5% | 150 | 27.5% | -0.48 | 4.38 | 3.65 | 5.10 | — |
| — | 3.55 | 4.55 | 4.05 | +0.44 | 27.4% | 152.5 | 27.4% | -0.56 | 5.83 | 5.25 | 6.40 | — |
| — | 2.57 | 3.00 | 2.79 | +0.37 | 27.5% | 155 | 27.5% | -0.64 | 7.65 | 6.95 | 8.35 | 0 |
| — | 1.67 | 2.61 | 2.14 | +0.30 | 27.7% | 157.5 | 27.7% | -0.72 | 9.00 | 8.30 | 9.70 | — |
| — | 1.33 | 1.72 | 1.52 | +0.23 | 27.9% | 160 | 27.9% | -0.78 | 11.55 | 10.40 | 12.70 | — |
| — | 0.87 | 1.25 | 1.06 | +0.18 | 28.2% | 162.5 | 28.2% | -0.83 | 13.70 | 12.60 | 14.80 | — |
| — | 0.61 | 1.06 | 0.83 | +0.14 | 28.6% | 165 | 28.6% | -0.88 | 15.62 | 14.55 | 16.70 | — |
| — | 0.42 | 0.94 | 0.68 | +0.11 | 29.1% | 167.5 | 29.1% | -0.91 | 18.23 | 17.10 | 19.35 | — |
| — | 0.15 | 1.95 | 1.05 | +0.09 | 29.7% | 170 | 29.7% | -0.94 | 20.48 | 19.25 | 21.70 | — |
| — | — | 1.15 | — | +0.07 | 30.3% | 172.5 | 30.3% | -0.96 | 22.90 | 21.60 | 24.20 | — |
| — | — | 1.16 | — | +0.05 | 31.0% | 175 | 31.0% | -0.98 | 25.27 | 23.35 | 27.20 | — |
| — | — | 2.24 | — | +0.04 | 31.7% | 177.5 | 31.7% | -0.99 | 27.68 | 26.20 | 29.15 | — |
| — | — | 1.84 | — | +0.03 | 32.4% | 180 | 32.4% | -1.00 | 30.20 | 28.75 | 31.65 | — |
| — | — | 2.00 | — | +0.03 | 33.1% | 182.5 | 33.1% | -1.00 | 32.67 | 31.20 | 34.15 | — |
| — | — | 1.59 | — | +0.02 | 33.9% | 185 | 33.9% | -1.00 | 35.17 | 33.70 | 36.65 | — |
| — | — | 2.17 | — | +0.01 | 35.3% | 190 | 35.3% | -1.00 | 40.20 | 38.75 | 41.65 | — |
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.