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 | |
| — | 26.85 | 30.00 | 28.43 | +0.98 | 91.4% | 121 | 91.4% | -0.02 | — | — | 0.15 | — |
| — | 25.85 | 27.55 | 26.70 | +0.98 | 88.5% | 123 | 88.5% | -0.02 | — | — | 0.16 | — |
| — | 23.55 | 25.60 | 24.57 | +0.97 | 85.5% | 125 | 85.5% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 20.85 | 22.95 | 21.90 | +0.96 | 81.4% | 127.5 | 81.4% | -0.04 | — | — | 0.19 | — |
| — | 19.60 | 21.60 | 20.60 | +0.95 | 79.1% | 129 | 79.1% | -0.05 | — | — | 0.42 | — |
| — | 17.55 | 19.55 | 18.55 | +0.93 | 76.6% | 131 | 76.6% | -0.07 | 0.33 | 0.17 | 0.48 | — |
| — | 15.70 | 17.60 | 16.65 | +0.91 | 74.8% | 133 | 74.8% | -0.09 | 0.30 | 0.26 | 0.35 | — |
| — | 15.70 | 16.70 | 16.20 | +0.90 | 74.1% | 134 | 74.1% | -0.10 | 0.35 | 0.30 | 0.41 | — |
| — | 13.60 | 14.95 | 14.28 | +0.87 | 72.8% | 136 | 72.8% | -0.13 | 0.53 | 0.48 | 0.58 | — |
| — | 12.55 | 13.90 | 13.22 | +0.85 | 72.2% | 137 | 72.2% | -0.15 | 0.64 | 0.56 | 0.72 | — |
| — | 11.15 | 12.15 | 11.65 | +0.80 | 71.1% | 139 | 71.1% | -0.20 | 0.94 | 0.80 | 1.07 | — |
| — | 10.65 | 11.45 | 11.05 | +0.78 | 70.5% | 140 | 70.5% | -0.22 | 1.00 | 0.97 | 1.03 | — |
| — | 9.40 | 10.60 | 10.00 | +0.75 | 70.0% | 141 | 70.0% | -0.25 | 1.42 | 1.15 | 1.69 | — |
| — | 7.85 | 9.90 | 8.88 | +0.73 | 69.5% | 142 | 69.5% | -0.27 | 1.58 | 1.28 | 1.89 | — |
| — | 7.80 | 9.20 | 8.50 | +0.70 | 69.0% | 143 | 69.0% | -0.30 | 1.70 | 1.59 | 1.80 | — |
| — | 6.40 | 9.65 | 8.03 | +0.67 | 68.5% | 144 | 68.5% | -0.33 | 2.00 | 1.80 | 2.20 | — |
| — | 6.85 | 7.45 | 7.15 | +0.63 | 68.0% | 145 | 68.0% | -0.37 | 2.26 | 2.10 | 2.42 | — |
| — | 5.95 | 7.00 | 6.47 | +0.60 | 67.5% | 146 | 67.5% | -0.40 | 2.60 | 2.33 | 2.88 | — |
| — | 5.05 | 6.35 | 5.70 | +0.57 | 67.1% | 147 | 67.1% | -0.43 | 2.97 | 2.74 | 3.20 | — |
| — | 4.25 | 5.70 | 4.97 | +0.53 | 66.7% | 148 | 66.7% | -0.47 | 3.48 | 3.20 | 3.75 | — |
| — | 4.15 | 5.30 | 4.72 | +0.50 | 66.3% | 149 | 66.3% | -0.50 | 3.83 | 3.60 | 4.05 | — |
| — | 3.90 | 4.30 | 4.10 | +0.46 | 65.9% | 150 | 65.9% | -0.54 | 4.28 | 4.00 | 4.55 | — |
| — | 3.45 | 3.95 | 3.70 | +0.43 | 65.6% | 151 | 65.6% | -0.58 | 5.03 | 4.45 | 5.60 | — |
| — | 3.10 | 3.45 | 3.27 | +0.39 | 65.4% | 152 | 65.4% | -0.61 | 5.45 | 4.25 | 6.65 | — |
| — | 2.85 | 3.45 | 3.15 | +0.38 | 65.2% | 152.5 | 65.2% | -0.63 | 6.00 | 5.35 | 6.65 | — |
| — | 2.65 | 3.00 | 2.83 | +0.36 | 65.1% | 153 | 65.1% | -0.64 | 5.95 | 4.65 | 7.25 | — |
| — | 2.29 | 2.60 | 2.44 | +0.33 | 65.0% | 154 | 65.0% | -0.68 | 6.67 | 6.10 | 7.25 | — |
| — | 2.06 | 2.29 | 2.17 | +0.29 | 64.8% | 155 | 64.8% | -0.71 | 7.35 | 6.45 | 8.25 | — |
| — | 1.71 | 2.00 | 1.85 | +0.27 | 64.7% | 156 | 64.7% | -0.74 | 8.07 | 6.85 | 9.30 | — |
| — | 1.47 | 1.68 | 1.57 | +0.24 | 64.7% | 157 | 64.7% | -0.77 | 9.03 | 8.05 | 10.00 | — |
| — | 1.34 | 1.67 | 1.50 | +0.22 | 64.7% | 157.5 | 64.7% | -0.78 | 9.28 | 7.50 | 11.05 | — |
| — | 1.24 | 1.90 | 1.57 | +0.21 | 64.7% | 158 | 64.7% | -0.79 | 9.62 | 7.90 | 11.35 | — |
| — | 1.01 | 1.39 | 1.20 | +0.19 | 64.7% | 159 | 64.7% | -0.81 | 10.72 | 9.20 | 12.25 | — |
| — | 0.87 | 1.00 | 0.94 | +0.17 | 64.8% | 160 | 64.8% | -0.84 | 10.97 | 10.45 | 11.50 | — |
| — | 0.21 | 1.51 | 0.86 | +0.15 | 65.0% | 161 | 65.0% | -0.85 | 12.18 | 10.90 | 13.45 | — |
| — | 0.50 | 1.25 | 0.88 | +0.13 | 65.1% | 162 | 65.1% | -0.87 | 12.20 | 11.00 | 13.40 | — |
| — | 0.48 | 0.78 | 0.63 | +0.12 | 65.4% | 163 | 65.4% | -0.89 | 13.85 | 12.10 | 15.60 | — |
| — | 0.43 | 0.56 | 0.49 | +0.10 | 65.6% | 164 | 65.6% | -0.90 | 14.72 | 13.25 | 16.20 | — |
| — | 0.36 | 0.45 | 0.41 | +0.09 | 65.9% | 165 | 65.9% | -0.91 | 16.07 | 14.60 | 17.55 | — |
| — | 0.26 | 0.55 | 0.41 | +0.08 | 66.2% | 166 | 66.2% | -0.92 | 16.90 | 15.60 | 18.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.07 | 66.6% | 167 | 66.6% | -0.93 | 17.57 | 16.60 | 18.55 | — |
| — | 0.01 | 0.47 | 0.24 | +0.07 | 66.8% | 167.5 | 66.8% | -0.94 | 18.10 | 17.15 | 19.05 | — |
| — | 0.16 | 0.27 | 0.21 | +0.06 | 67.0% | 168 | 67.0% | -0.94 | 19.10 | 17.80 | 20.40 | — |
| — | 0.17 | 0.28 | 0.23 | +0.05 | 67.5% | 169 | 67.5% | -0.95 | 20.07 | 18.75 | 21.40 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 67.9% | 170 | 67.9% | -0.96 | 20.73 | 19.85 | 21.60 | — |
| — | 0.09 | 0.19 | 0.14 | +0.04 | 68.4% | 171 | 68.4% | -0.96 | 22.02 | 20.75 | 23.30 | — |
| — | 0.06 | 0.36 | 0.21 | +0.04 | 68.9% | 172 | 68.9% | -0.97 | 22.98 | 21.65 | 24.30 | — |
| — | — | 0.36 | — | +0.04 | 69.2% | 172.5 | 69.2% | -0.97 | 23.43 | 22.05 | 24.80 | — |
| — | — | 0.33 | — | +0.03 | 70.1% | 174 | 70.1% | -0.97 | 25.00 | 23.75 | 26.25 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 70.6% | 175 | 70.6% | -0.98 | 25.50 | 24.30 | 26.70 | — |
| — | — | 0.13 | — | +0.02 | 71.9% | 177 | 71.9% | -0.98 | 27.73 | 26.25 | 29.20 | — |
| — | — | 0.94 | — | +0.02 | 72.5% | 178 | 72.5% | -0.99 | 28.93 | 27.70 | 30.15 | — |
| — | — | 0.09 | — | +0.02 | 73.9% | 180 | 73.9% | -0.99 | 30.60 | 29.55 | 31.65 | — |
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.