Spot 150.69
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 30.80 | 30.65 | +1.00 | 108.4% | 120 | 108.4% | -0.00 | — | — | 0.01 | — |
| — | 27.50 | 27.80 | 27.65 | +1.00 | 110.3% | 123 | 110.3% | -0.00 | — | — | 0.03 | — |
| — | 25.45 | 26.85 | 26.15 | +1.00 | 111.2% | 124 | 111.2% | -0.00 | — | — | 0.01 | — |
| — | 25.50 | 25.80 | 25.65 | +1.00 | 112.1% | 125 | 112.1% | -0.00 | — | — | 0.01 | — |
| — | 24.50 | 24.80 | 24.65 | +1.00 | 112.9% | 126 | 112.9% | -0.00 | — | — | 0.01 | — |
| — | 22.50 | 23.80 | 23.15 | +1.00 | 113.3% | 127 | 113.3% | -0.00 | — | — | 0.02 | — |
| — | 21.50 | 22.80 | 22.15 | +1.00 | 113.3% | 128 | 113.3% | -0.00 | — | — | 0.01 | — |
| — | 21.50 | 21.80 | 21.65 | +1.00 | 112.5% | 129 | 112.5% | -0.00 | — | — | 0.02 | — |
| — | 20.50 | 20.80 | 20.65 | +1.00 | 110.5% | 130 | 110.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 18.20 | 20.80 | 19.50 | +0.99 | 107.5% | 131 | 107.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 18.50 | 18.80 | 18.65 | +0.99 | 103.8% | 132 | 103.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 17.50 | 17.80 | 17.65 | +0.99 | 100.0% | 133 | 100.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.50 | 17.80 | 16.65 | +0.99 | 96.2% | 134 | 96.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.50 | 15.80 | 15.15 | +0.99 | 92.4% | 135 | 92.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.50 | 14.80 | 14.65 | +0.99 | 88.5% | 136 | 88.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 13.55 | 13.80 | 13.68 | +0.99 | 84.5% | 137 | 84.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 12.55 | 12.85 | 12.70 | +0.98 | 84.5% | 138 | 80.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 11.55 | 11.85 | 11.70 | +0.98 | 66.7% | 139 | 77.6% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 10.55 | 10.85 | 10.70 | +0.98 | 61.4% | 140 | 72.3% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 9.55 | 9.85 | 9.70 | +0.97 | 56.2% | 141 | 68.7% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 8.60 | 8.85 | 8.72 | +0.96 | 58.1% | 142 | 65.6% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 7.65 | 7.90 | 7.78 | +0.95 | 60.2% | 143 | 62.9% | -0.05 | 0.12 | 0.10 | 0.13 | — |
| — | 6.65 | 6.95 | 6.80 | +0.92 | 61.1% | 144 | 61.1% | -0.08 | 0.17 | 0.16 | 0.18 | — |
| — | 5.75 | 5.95 | 5.85 | +0.89 | 59.6% | 145 | 59.6% | -0.11 | 0.24 | 0.23 | 0.26 | — |
| — | 4.85 | 5.10 | 4.97 | +0.85 | 58.5% | 146 | 58.5% | -0.15 | 0.35 | 0.33 | 0.38 | — |
| — | 4.05 | 4.30 | 4.17 | — | — | 147 | — | — | 0.53 | 0.52 | 0.54 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 148 | — | — | 0.77 | 0.75 | 0.79 | — |
| — | 2.65 | 2.79 | 2.72 | — | — | 149 | — | — | 1.09 | 1.07 | 1.12 | — |
| — | 2.07 | 2.18 | 2.12 | — | — | 150 | — | — | 1.50 | 1.45 | 1.54 | — |
| — | 1.03 | 1.09 | 1.06 | — | — | 152.5 | — | — | 2.96 | 2.87 | 3.05 | — |
| — | 0.48 | 0.50 | 0.49 | — | — | 155 | — | — | 5.35 | 4.75 | 5.95 | — |
| — | 0.21 | 0.22 | 0.21 | — | — | 157.5 | — | — | 7.58 | 6.95 | 8.20 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 160 | — | — | 9.95 | 9.30 | 10.60 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 162.5 | 74.1% | -0.97 | 12.57 | 11.75 | 13.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 80.0% | 165 | 80.0% | -0.99 | 14.40 | 14.25 | 14.55 | — |
| 4,029 | 0.01 | 0.02 | 0.01 | +0.01 | 85.0% | 167.5 | 85.0% | -0.99 | 17.40 | 16.75 | 18.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 88.5% | 170 | 88.5% | -1.00 | 19.43 | 19.25 | 19.60 | — |
| — | — | 0.01 | — | +0.00 | 90.8% | 172.5 | 90.8% | -1.00 | 22.40 | 21.75 | 23.05 | — |
| — | — | 0.01 | — | +0.00 | 92.3% | 175 | 92.3% | -1.00 | 24.40 | 24.25 | 24.55 | — |
| — | — | 0.03 | — | +0.00 | 93.6% | 177.5 | 93.6% | -1.00 | 26.90 | 26.75 | 27.05 | — |
| — | — | 0.01 | — | +0.00 | 95.2% | 180 | 95.2% | -1.00 | 29.40 | 29.25 | 29.55 | — |
| — | — | 0.01 | — | +0.00 | 96.9% | 182.5 | 96.9% | -1.00 | 32.40 | 31.75 | 33.05 | — |
| — | — | 0.01 | — | +0.00 | 98.6% | 185 | 98.6% | -1.00 | 34.40 | 34.25 | 34.55 | — |
| — | — | 0.01 | — | +0.00 | 100.3% | 187.5 | 100.3% | -1.00 | 36.90 | 35.75 | 38.05 | — |
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.