Spot 149.71
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.65 | 27.75 | 26.70 | +0.87 | 56.2% | 125 | — | — | 1.60 | 1.43 | 1.77 | — |
| — | 18.05 | 20.30 | 19.18 | — | — | 134 | — | — | 3.10 | 2.85 | 3.35 | — |
| — | 16.35 | 18.20 | 17.27 | — | — | 136 | 54.2% | -0.26 | 3.83 | 3.60 | 4.05 | — |
| — | 15.65 | 17.55 | 16.60 | — | — | 137 | — | — | 3.67 | 3.20 | 4.15 | — |
| — | 14.20 | 16.05 | 15.12 | — | — | 139 | — | — | 4.55 | 4.35 | 4.75 | — |
| — | 14.20 | 15.30 | 14.75 | — | — | 140 | 53.4% | -0.32 | 4.75 | 4.45 | 5.05 | — |
| — | 12.80 | 15.45 | 14.12 | +0.66 | 53.1% | 141 | 53.1% | -0.34 | 4.92 | 4.45 | 5.40 | — |
| — | 12.65 | 14.10 | 13.38 | +0.65 | 52.9% | 142 | 52.9% | -0.35 | 5.58 | 5.40 | 5.75 | — |
| — | 12.15 | 13.50 | 12.82 | +0.63 | 52.7% | 143 | 52.7% | -0.37 | 5.53 | 4.90 | 6.15 | — |
| — | 11.70 | 13.40 | 12.55 | +0.61 | 52.7% | 144 | 52.7% | -0.39 | 6.25 | 6.05 | 6.45 | — |
| — | 11.25 | 12.20 | 11.72 | +0.60 | 52.5% | 145 | 52.5% | -0.40 | 6.70 | 6.45 | 6.95 | — |
| — | 10.85 | 11.70 | 11.28 | +0.58 | 52.4% | 146 | 52.4% | -0.42 | 7.58 | 6.90 | 8.25 | — |
| — | 10.40 | 11.35 | 10.88 | +0.57 | 52.4% | 146.5 | 52.4% | -0.43 | 7.40 | 7.15 | 7.65 | — |
| — | 9.75 | 11.15 | 10.45 | +0.56 | 52.4% | 147 | 52.4% | -0.44 | 7.45 | 7.05 | 7.85 | — |
| — | 10.05 | 10.90 | 10.47 | +0.56 | 52.3% | 147.5 | 52.3% | -0.45 | 7.92 | 7.75 | 8.10 | — |
| — | 10.00 | 10.55 | 10.28 | +0.55 | 52.3% | 148 | 52.3% | -0.45 | 7.97 | 7.25 | 8.70 | — |
| — | 9.35 | 10.30 | 9.82 | +0.54 | 52.3% | 148.5 | 52.3% | -0.46 | 7.88 | 7.15 | 8.60 | — |
| — | 9.20 | 10.05 | 9.62 | +0.53 | 52.5% | 149 | 52.5% | -0.47 | 8.38 | 7.90 | 8.85 | — |
| — | 8.80 | 9.90 | 9.35 | +0.52 | 52.5% | 149.5 | 52.5% | -0.48 | 8.90 | 8.70 | 9.10 | — |
| — | 8.75 | 9.55 | 9.15 | +0.52 | 52.4% | 150 | 52.4% | -0.49 | 9.03 | 8.65 | 9.40 | — |
| — | 8.25 | 9.05 | 8.65 | +0.50 | 51.9% | 151 | 51.9% | -0.50 | 9.32 | 8.70 | 9.95 | — |
| — | 8.15 | 8.75 | 8.45 | +0.48 | 51.9% | 152 | 51.9% | -0.52 | 10.38 | 10.00 | 10.75 | — |
| — | 7.95 | 8.50 | 8.22 | +0.47 | 51.9% | 152.5 | 51.9% | -0.53 | 11.12 | 10.25 | 12.00 | — |
| — | 7.75 | 8.20 | 7.97 | +0.47 | 51.9% | 153 | 51.9% | -0.54 | 10.70 | 10.10 | 11.30 | — |
| — | 7.35 | 8.50 | 7.92 | +0.45 | 52.0% | 154 | 52.0% | -0.55 | 11.72 | 10.65 | 12.80 | — |
| — | 6.95 | 7.40 | 7.17 | +0.43 | 52.0% | 155 | 52.0% | -0.57 | 12.22 | 11.65 | 12.80 | — |
| — | 6.60 | 7.00 | 6.80 | +0.42 | 52.0% | 156 | 52.0% | -0.59 | 12.85 | 12.00 | 13.70 | — |
| — | 6.25 | 6.65 | 6.45 | +0.40 | 52.0% | 157 | 52.0% | -0.60 | 13.40 | 12.90 | 13.90 | — |
| — | 6.10 | 6.55 | 6.33 | +0.39 | 52.1% | 157.5 | 52.1% | -0.61 | 13.80 | 13.30 | 14.30 | — |
| — | 5.90 | 6.40 | 6.15 | +0.39 | 52.1% | 158 | 52.1% | -0.62 | 14.12 | 13.70 | 14.55 | — |
| — | 4.80 | 6.45 | 5.62 | +0.37 | 52.2% | 159 | 52.2% | -0.63 | 14.75 | 14.25 | 15.25 | — |
| — | 5.30 | 5.75 | 5.53 | +0.36 | 52.2% | 160 | 52.2% | -0.65 | 15.50 | 15.10 | 15.90 | — |
| — | 4.30 | 5.50 | 4.90 | +0.34 | 52.3% | 161 | 52.3% | -0.66 | 16.20 | 15.65 | 16.75 | — |
| — | 4.75 | 5.25 | 5.00 | +0.33 | 52.4% | 162 | 52.4% | -0.67 | 16.93 | 16.20 | 17.65 | — |
| — | 4.50 | 5.00 | 4.75 | +0.32 | 52.4% | 163 | 52.4% | -0.69 | 17.75 | 17.25 | 18.25 | — |
| — | 4.25 | 5.40 | 4.83 | +0.30 | 52.5% | 164 | 52.5% | -0.70 | 18.70 | 17.95 | 19.45 | — |
| — | 4.00 | 4.50 | 4.25 | +0.29 | 52.6% | 165 | 52.6% | -0.71 | 19.30 | 18.75 | 19.85 | — |
| — | 3.25 | 4.15 | 3.70 | +0.28 | 52.6% | 166 | 52.6% | -0.73 | 19.93 | 19.00 | 20.85 | — |
| — | 3.60 | 4.15 | 3.88 | +0.27 | 52.7% | 167 | 52.7% | -0.74 | 20.65 | 19.80 | 21.50 | — |
| — | 3.40 | 3.75 | 3.58 | +0.26 | 52.8% | 168 | 52.8% | -0.75 | 21.90 | 20.90 | 22.90 | — |
| — | 3.20 | 4.55 | 3.88 | +0.25 | 52.9% | 169 | 52.9% | -0.76 | 22.93 | 21.70 | 24.15 | — |
| — | 3.00 | 3.30 | 3.15 | +0.24 | 53.1% | 170 | 53.1% | -0.77 | 23.43 | 22.40 | 24.45 | — |
| — | 2.30 | 2.58 | 2.44 | +0.19 | 53.8% | 175 | 53.8% | -0.82 | 27.70 | 26.85 | 28.55 | — |
| — | 1.75 | 1.93 | 1.84 | +0.15 | 54.7% | 180 | 54.7% | -0.86 | 31.62 | 30.70 | 32.55 | — |
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.