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 | |
| — | 27.15 | 29.85 | 28.50 | +0.96 | 68.7% | 121 | 68.7% | -0.04 | — | — | 0.90 | — |
| — | 25.20 | 27.95 | 26.57 | +0.95 | 67.7% | 123 | 67.7% | -0.05 | 0.32 | 0.08 | 0.55 | — |
| — | 23.85 | 26.25 | 25.05 | +0.93 | 66.8% | 125 | 66.8% | -0.07 | 0.49 | 0.34 | 0.65 | — |
| — | 21.15 | 23.50 | 22.32 | +0.91 | 65.6% | 127.5 | 65.6% | -0.09 | 0.55 | 0.30 | 0.80 | — |
| — | 20.10 | 22.15 | 21.12 | +0.90 | 64.9% | 129 | 64.9% | -0.10 | 0.74 | 0.57 | 0.91 | — |
| — | 18.30 | 20.25 | 19.27 | +0.88 | 64.1% | 131 | 64.1% | -0.12 | 0.97 | 0.81 | 1.13 | — |
| — | 16.95 | 18.95 | 17.95 | +0.85 | 63.3% | 133 | 63.3% | -0.15 | 1.02 | 0.87 | 1.18 | — |
| — | 15.75 | 17.50 | 16.62 | +0.84 | 62.9% | 134 | 62.9% | -0.16 | 1.30 | 1.08 | 1.53 | — |
| — | 14.40 | 16.30 | 15.35 | +0.80 | 62.2% | 136 | 62.2% | -0.19 | 1.52 | 1.45 | 1.60 | — |
| — | 13.80 | 15.30 | 14.55 | +0.79 | 61.8% | 137 | 61.8% | -0.21 | 1.62 | 1.45 | 1.79 | — |
| — | 12.25 | 13.50 | 12.88 | +0.75 | 61.1% | 139 | 61.1% | -0.25 | 2.30 | 1.95 | 2.65 | — |
| — | 11.45 | 12.75 | 12.10 | +0.73 | 60.8% | 140 | 60.8% | -0.27 | 2.38 | 2.30 | 2.45 | — |
| — | 10.85 | 11.95 | 11.40 | +0.71 | 60.5% | 141 | 60.5% | -0.30 | 2.80 | 2.45 | 3.15 | — |
| — | 9.90 | 11.20 | 10.55 | +0.68 | 60.2% | 142 | 60.2% | -0.32 | 2.90 | 2.81 | 3.00 | — |
| — | 9.10 | 10.45 | 9.78 | +0.66 | 59.9% | 143 | 59.9% | -0.34 | 3.20 | 3.05 | 3.35 | — |
| — | 9.15 | 10.50 | 9.82 | +0.65 | 59.8% | 143.5 | 59.8% | -0.35 | 3.25 | 3.00 | 3.50 | — |
| — | 8.80 | 9.85 | 9.32 | +0.64 | 59.6% | 144 | 59.6% | -0.37 | 3.83 | 3.40 | 4.25 | — |
| — | 8.40 | 9.20 | 8.80 | +0.61 | 59.4% | 145 | 59.4% | -0.39 | 3.88 | 3.75 | 4.00 | — |
| — | 7.90 | 8.80 | 8.35 | +0.59 | 59.1% | 146 | 59.1% | -0.41 | 4.28 | 4.15 | 4.40 | — |
| — | 7.00 | 7.90 | 7.45 | +0.56 | 58.9% | 147 | 58.9% | -0.44 | 4.65 | 4.50 | 4.80 | — |
| — | 6.50 | 7.35 | 6.92 | +0.54 | 58.6% | 148 | 58.6% | -0.47 | 5.10 | 4.95 | 5.25 | — |
| — | 6.05 | 6.75 | 6.40 | +0.51 | 58.4% | 149 | 58.4% | -0.49 | 5.58 | 5.40 | 5.75 | — |
| — | 5.90 | 6.25 | 6.08 | +0.48 | 58.2% | 150 | 58.2% | -0.52 | 6.05 | 5.85 | 6.25 | — |
| — | 5.40 | 5.80 | 5.60 | +0.46 | 58.0% | 151 | 58.0% | -0.54 | 6.70 | 6.35 | 7.05 | — |
| — | 4.95 | 5.35 | 5.15 | +0.43 | 57.9% | 152 | 57.9% | -0.57 | 7.15 | 6.80 | 7.50 | — |
| — | 4.70 | 5.40 | 5.05 | +0.42 | 57.8% | 152.5 | 57.8% | -0.58 | 7.58 | 7.15 | 8.00 | — |
| — | 4.50 | 5.05 | 4.78 | +0.41 | 57.8% | 153 | — | — | 7.97 | 7.50 | 8.45 | — |
| — | 4.20 | 4.50 | 4.35 | — | — | 154 | — | — | 8.55 | 8.15 | 8.95 | — |
| — | 3.75 | 4.10 | 3.92 | — | — | 155 | — | — | 9.05 | 8.70 | 9.40 | — |
| — | 3.45 | 3.75 | 3.60 | — | — | 156 | — | — | 9.75 | 9.35 | 10.15 | — |
| — | 3.15 | 3.40 | 3.27 | — | — | 157 | — | — | 10.50 | 10.05 | 10.95 | — |
| — | 2.34 | 4.00 | 3.17 | — | — | 157.5 | — | — | 10.88 | 10.30 | 11.45 | — |
| — | 2.86 | 3.05 | 2.96 | — | — | 158 | — | — | 11.30 | 10.55 | 12.05 | — |
| — | 2.58 | 2.84 | 2.71 | — | — | 159 | 57.4% | -0.73 | 12.07 | 11.30 | 12.85 | — |
| — | 2.33 | 2.50 | 2.42 | — | — | 160 | — | — | 12.57 | 12.15 | 13.00 | — |
| — | 2.08 | 2.25 | 2.17 | +0.24 | 57.4% | 161 | 57.4% | -0.77 | 13.43 | 12.95 | 13.90 | — |
| — | 1.55 | 2.08 | 1.81 | +0.22 | 57.4% | 162 | 57.4% | -0.78 | 14.18 | 13.55 | 14.80 | — |
| — | 1.67 | 2.05 | 1.86 | — | — | 163 | — | — | 14.95 | 13.95 | 15.95 | — |
| — | 1.49 | 1.74 | 1.61 | +0.19 | 57.6% | 164 | 57.6% | -0.81 | 15.78 | 14.90 | 16.65 | — |
| — | 1.05 | 1.48 | 1.26 | +0.17 | 57.7% | 165 | — | — | 16.70 | 16.05 | 17.35 | — |
| — | 1.21 | 1.41 | 1.31 | — | — | 166 | — | — | 17.55 | 16.45 | 18.65 | — |
| — | 0.80 | 1.39 | 1.09 | — | — | 167 | — | — | 18.40 | 17.80 | 19.00 | — |
| — | 0.68 | 1.13 | 0.91 | — | — | 168 | — | — | 19.55 | 18.65 | 20.45 | — |
| — | 0.61 | 1.01 | 0.81 | — | — | 169 | — | — | 20.40 | 19.40 | 21.40 | — |
| — | 0.78 | 0.89 | 0.83 | — | — | 170 | — | — | 20.93 | 19.95 | 21.90 | — |
| — | 0.23 | 0.57 | 0.40 | — | — | 175 | — | — | 26.35 | 25.10 | 27.60 | — |
| — | 0.26 | 0.36 | 0.31 | — | — | 180 | — | — | 31.12 | 29.85 | 32.40 | — |
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.