Spot 150.94
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 26.20 | 25.05 | — | — | 125 | 54.4% | +0.00 | — | — | 0.40 | — |
| — | 19.65 | 21.65 | 20.65 | +1.00 | 50.5% | 130 | 50.5% | +0.00 | — | — | 0.01 | — |
| — | 17.95 | 20.75 | 19.35 | — | — | 131 | 49.5% | +0.00 | — | — | 2.13 | — |
| — | 17.70 | 20.35 | 19.02 | +1.00 | 48.7% | 132 | 48.7% | +0.00 | — | — | 2.13 | — |
| — | 15.90 | 19.00 | 17.45 | +1.00 | 48.1% | 133 | 48.1% | +0.00 | — | — | 2.13 | — |
| — | 14.95 | 18.30 | 16.62 | — | — | 134 | 47.5% | +0.00 | — | — | 0.67 | — |
| — | 14.70 | 17.85 | 16.27 | — | — | 135 | — | — | — | — | 0.10 | — |
| — | 12.90 | 16.50 | 14.70 | — | — | 136 | 46.6% | -0.00 | — | — | 0.10 | — |
| — | 11.95 | 15.30 | 13.62 | — | — | 137 | — | — | — | — | 0.75 | — |
| — | 11.70 | 14.35 | 13.03 | — | — | 138 | — | — | — | — | 0.56 | — |
| — | 10.75 | 13.25 | 12.00 | — | — | 139 | — | — | — | — | 0.95 | — |
| — | 9.70 | 12.25 | 10.97 | — | — | 140 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 8.70 | 11.45 | 10.07 | — | — | 141 | — | — | — | — | 0.15 | — |
| — | 6.95 | 10.35 | 8.65 | — | — | 142 | — | — | — | — | 0.21 | — |
| — | 6.20 | 9.25 | 7.72 | — | — | 143 | — | — | — | — | 0.23 | — |
| — | 4.95 | 8.25 | 6.60 | — | — | 144 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 4.35 | 7.30 | 5.83 | — | — | 145 | — | — | — | — | 0.11 | — |
| — | 3.70 | 6.30 | 5.00 | — | — | 146 | — | — | — | — | 0.43 | — |
| — | 2.93 | 5.00 | 3.96 | — | — | 147 | — | — | — | — | 0.88 | — |
| — | 2.74 | 4.30 | 3.52 | +0.85 | 37.2% | 148 | — | — | — | — | 0.41 | — |
| — | 1.60 | 2.58 | 2.09 | +0.77 | 34.8% | 149 | — | — | — | — | 1.70 | — |
| — | 1.28 | 1.68 | 1.48 | +0.64 | 32.3% | 150 | — | — | — | — | 1.86 | — |
| — | 0.16 | 0.40 | 0.28 | +0.24 | 27.9% | 152.5 | 27.9% | -0.76 | 2.50 | 1.49 | 3.50 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 29.5% | 155 | 29.5% | -0.96 | 4.70 | 4.00 | 5.40 | — |
| 55 | — | 0.01 | — | +0.01 | 34.9% | 157.5 | 34.9% | -0.99 | 6.53 | 5.20 | 7.85 | 0 |
| — | — | 0.12 | — | +0.00 | 39.7% | 160 | 39.7% | -1.00 | 9.30 | 8.25 | 10.35 | — |
| — | — | 2.13 | — | +0.00 | 42.9% | 162.5 | 42.9% | -1.00 | 12.10 | 11.35 | 12.85 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 165 | 44.3% | -1.00 | 14.45 | 12.75 | 16.15 | — |
| — | — | 2.13 | — | +0.00 | 45.2% | 167.5 | 45.2% | -1.00 | 17.20 | 15.75 | 18.65 | — |
| — | — | 0.20 | — | +0.00 | 46.0% | 170 | 46.0% | -1.00 | 19.93 | 18.75 | 21.10 | — |
| — | — | 2.13 | — | +0.00 | 47.8% | 175 | 47.8% | -1.00 | 24.40 | 22.65 | 26.15 | — |
| — | — | 0.30 | — | +0.00 | 49.2% | 180 | 49.2% | -1.00 | 29.68 | 28.25 | 31.10 | — |
| — | — | 0.01 | — | +0.00 | 50.6% | 185 | 50.6% | -1.00 | 34.73 | 33.30 | 36.15 | — |
| — | — | 2.13 | — | +0.00 | 52.5% | 190 | 52.5% | -1.00 | 39.45 | 37.75 | 41.15 | — |
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.