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 | |
| — | 30.65 | 30.95 | 30.80 | +0.99 | 66.6% | 120 | 66.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 29.65 | 29.95 | 29.80 | +0.99 | 65.2% | 121 | 65.2% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 28.65 | 28.95 | 28.80 | +0.99 | 63.9% | 122 | 63.9% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 27.65 | 27.95 | 27.80 | +0.99 | 62.6% | 123 | 62.6% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 26.65 | 26.95 | 26.80 | +0.99 | 61.4% | 124 | 61.4% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 24.70 | 26.00 | 25.35 | +0.98 | 60.2% | 125 | 60.2% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 24.70 | 25.00 | 24.85 | +0.98 | 59.1% | 126 | 59.1% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 23.70 | 24.00 | 23.85 | +0.98 | 58.0% | 127 | 58.0% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 22.70 | 23.10 | 22.90 | +0.98 | 56.9% | 128 | 56.9% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 21.75 | 22.05 | 21.90 | +0.97 | 56.0% | 129 | 56.0% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 20.75 | 21.05 | 20.90 | +0.97 | 55.1% | 130 | 55.1% | -0.03 | 0.15 | 0.14 | 0.17 | — |
| — | 19.80 | 20.15 | 19.98 | +0.96 | 54.2% | 131 | 54.2% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 18.75 | 20.10 | 19.43 | +0.96 | 53.5% | 132 | 53.5% | -0.04 | 0.20 | 0.18 | 0.22 | — |
| — | 17.80 | 18.20 | 18.00 | +0.95 | 52.8% | 133 | 52.8% | -0.05 | 0.23 | 0.21 | 0.26 | — |
| — | 16.90 | 17.20 | 17.05 | +0.94 | 52.1% | 134 | 52.1% | -0.06 | 0.29 | 0.26 | 0.32 | — |
| — | 15.00 | 16.25 | 15.62 | +0.93 | 51.6% | 135 | 51.6% | -0.07 | 0.34 | 0.33 | 0.36 | — |
| — | 15.00 | 15.30 | 15.15 | +0.92 | 51.1% | 136 | 51.1% | -0.08 | 0.42 | 0.40 | 0.45 | — |
| — | 14.10 | 14.40 | 14.25 | +0.91 | 50.6% | 137 | 50.6% | -0.09 | 0.49 | 0.46 | 0.53 | — |
| — | 13.20 | 13.50 | 13.35 | +0.89 | 50.2% | 138 | 50.2% | -0.11 | 0.60 | 0.58 | 0.63 | — |
| — | 12.35 | 12.60 | 12.47 | +0.87 | 49.8% | 139 | 49.8% | -0.13 | 0.72 | 0.69 | 0.76 | — |
| — | 11.40 | 11.75 | 11.57 | +0.85 | 49.5% | 140 | 49.5% | -0.15 | 0.86 | 0.84 | 0.89 | — |
| — | 10.65 | 10.90 | 10.78 | +0.83 | 49.2% | 141 | 49.2% | -0.17 | 1.02 | 1.00 | 1.05 | — |
| — | 9.85 | 10.10 | 9.97 | +0.81 | 49.0% | 142 | 49.0% | -0.19 | 1.31 | 1.18 | 1.44 | — |
| — | 9.05 | 9.30 | 9.18 | +0.78 | 48.8% | 143 | 48.8% | -0.22 | 1.43 | 1.40 | 1.46 | — |
| — | 8.35 | 8.55 | 8.45 | +0.75 | 48.6% | 144 | 48.6% | -0.25 | 1.77 | 1.64 | 1.91 | — |
| — | 7.60 | 7.85 | 7.72 | +0.72 | 48.4% | 145 | 48.4% | -0.28 | 1.96 | 1.92 | 2.00 | — |
| — | 6.95 | 7.15 | 7.05 | +0.69 | 48.3% | 146 | 48.3% | -0.31 | 2.29 | 2.24 | 2.33 | — |
| — | 6.30 | 6.50 | 6.40 | +0.65 | 48.3% | 147 | 48.3% | -0.35 | 2.63 | 2.38 | 2.89 | — |
| — | 5.70 | 5.90 | 5.80 | +0.62 | 48.2% | 148 | 48.2% | -0.38 | 3.04 | 2.98 | 3.10 | — |
| — | 5.10 | 5.30 | 5.20 | +0.58 | 48.2% | 149 | 48.2% | -0.42 | 3.48 | 3.40 | 3.55 | — |
| — | 4.60 | 4.75 | 4.67 | +0.54 | 48.3% | 150 | 48.3% | -0.46 | 3.83 | 3.65 | 4.00 | — |
| — | 3.50 | 3.60 | 3.55 | +0.45 | 48.5% | 152.5 | 48.5% | -0.55 | 5.30 | 5.20 | 5.40 | — |
| — | 2.59 | 2.63 | 2.61 | +0.36 | 49.0% | 155 | 49.0% | -0.64 | 7.28 | 6.75 | 7.80 | — |
| — | 1.87 | 1.92 | 1.90 | +0.29 | 49.6% | 157.5 | 49.6% | -0.72 | 8.68 | 8.55 | 8.80 | — |
| — | 1.36 | 1.42 | 1.39 | +0.22 | 50.3% | 160 | 50.3% | -0.78 | 10.62 | 10.50 | 10.75 | — |
| — | 0.96 | 1.01 | 0.98 | +0.17 | 51.1% | 162.5 | 51.1% | -0.84 | 12.75 | 12.60 | 12.90 | — |
| — | 0.69 | 0.72 | 0.70 | +0.13 | 51.9% | 165 | 51.9% | -0.88 | 14.95 | 14.80 | 15.10 | — |
| — | 0.49 | 0.53 | 0.51 | +0.10 | 52.9% | 167.5 | 52.9% | -0.91 | 17.27 | 17.10 | 17.45 | — |
| — | 0.36 | 0.38 | 0.37 | +0.07 | 53.9% | 170 | 53.9% | -0.93 | 19.65 | 19.50 | 19.80 | — |
| — | 0.27 | 0.28 | 0.28 | +0.05 | 55.2% | 172.5 | 55.2% | -0.95 | 22.07 | 21.90 | 22.25 | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 56.6% | 175 | 56.6% | -0.97 | 24.98 | 24.30 | 25.65 | — |
| — | 0.12 | 0.19 | 0.15 | +0.03 | 58.1% | 177.5 | 58.1% | -0.97 | 26.95 | 26.80 | 27.10 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 59.7% | 180 | 59.7% | -0.98 | 29.43 | 29.25 | 29.60 | — |
| — | 0.07 | 0.12 | 0.10 | +0.02 | 61.5% | 182.5 | 61.5% | -0.99 | 32.00 | 30.55 | 33.45 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 63.3% | 185 | 63.3% | -0.99 | 34.52 | 33.50 | 35.55 | — |
| — | — | 0.07 | — | +0.01 | 65.3% | 187.5 | 65.3% | -0.99 | 36.90 | 36.75 | 37.05 | — |
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.