Spot 150.44
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.05 | 33.05 | 31.05 | +0.98 | 37.6% | 120 | — | — | — | — | 1.31 | — |
| — | 24.30 | 28.40 | 26.35 | — | — | 125 | 37.3% | -0.04 | — | — | 1.29 | — |
| — | 19.70 | 23.70 | 21.70 | +0.92 | 39.4% | 130 | — | — | 1.61 | 0.27 | 2.95 | — |
| — | 16.15 | 19.70 | 17.93 | — | — | 134 | 36.6% | -0.12 | 1.72 | 0.03 | 3.40 | — |
| — | 15.30 | 18.85 | 17.07 | — | — | 135 | 36.6% | -0.14 | 1.60 | 0.11 | 3.10 | — |
| — | 14.45 | 18.50 | 16.48 | +0.85 | 36.5% | 136 | — | — | 1.54 | 0.39 | 2.70 | — |
| — | 13.60 | 17.60 | 15.60 | +0.83 | 36.3% | 137 | — | — | 2.02 | 0.43 | 3.60 | — |
| — | 12.80 | 16.30 | 14.55 | — | — | 138 | 36.2% | -0.19 | 2.19 | 0.67 | 3.70 | — |
| — | 12.40 | 15.50 | 13.95 | — | — | 139 | — | — | 2.30 | 0.80 | 3.80 | — |
| — | 11.75 | 14.70 | 13.22 | +0.78 | 36.0% | 140 | 36.0% | -0.22 | 1.86 | 1.08 | 2.64 | — |
| — | 10.45 | 13.95 | 12.20 | +0.76 | 34.5% | 141 | 35.9% | -0.24 | 2.67 | 1.25 | 4.10 | — |
| — | 10.20 | 13.20 | 11.70 | +0.74 | 35.9% | 142 | 35.8% | -0.26 | 2.92 | 1.49 | 4.35 | — |
| — | 8.95 | 12.50 | 10.72 | — | — | 143 | 37.0% | -0.29 | 3.21 | 1.76 | 4.65 | — |
| — | 8.85 | 11.80 | 10.32 | +0.69 | 35.6% | 144 | — | — | 3.71 | 2.41 | 5.00 | — |
| — | 7.80 | 11.15 | 9.47 | — | — | 145 | — | — | 4.08 | 2.85 | 5.30 | — |
| — | 7.50 | 10.55 | 9.03 | — | — | 146 | 35.3% | -0.36 | 4.22 | 2.70 | 5.75 | — |
| — | 6.35 | 9.95 | 8.15 | +0.62 | 35.2% | 147 | 35.2% | -0.38 | 4.58 | 3.05 | 6.10 | — |
| — | 6.25 | 9.45 | 7.85 | +0.60 | 35.1% | 148 | 35.1% | -0.41 | 5.00 | 3.45 | 6.55 | — |
| — | 5.75 | 8.90 | 7.33 | +0.57 | 35.0% | 149 | 35.0% | -0.43 | 5.47 | 3.90 | 7.05 | — |
| — | 4.70 | 8.40 | 6.55 | +0.55 | 34.9% | 150 | 34.9% | -0.46 | 6.00 | 4.50 | 7.50 | — |
| — | 3.95 | 7.20 | 5.58 | +0.48 | 34.6% | 152.5 | 34.6% | -0.52 | 7.30 | 5.70 | 8.90 | — |
| — | 3.20 | 5.90 | 4.55 | +0.42 | 34.4% | 155 | 34.4% | -0.59 | 8.97 | 7.35 | 10.60 | — |
| — | 2.13 | 4.95 | 3.54 | +0.36 | 34.2% | 157.5 | 34.2% | -0.65 | 10.32 | 8.80 | 11.85 | — |
| — | 1.40 | 3.95 | 2.67 | +0.30 | 34.1% | 160 | 34.1% | -0.71 | 12.40 | 10.70 | 14.10 | — |
| — | 0.84 | 3.75 | 2.29 | +0.25 | 34.1% | 162.5 | 34.1% | -0.76 | 13.93 | 11.95 | 15.90 | — |
| — | 0.34 | 3.25 | 1.79 | +0.20 | 34.1% | 165 | 34.1% | -0.81 | 16.00 | 14.00 | 18.00 | — |
| — | 0.17 | 2.99 | 1.58 | +0.17 | 34.3% | 167.5 | 34.3% | -0.85 | 17.90 | 16.20 | 19.60 | — |
| — | — | 3.15 | — | +0.13 | 34.5% | 170 | 34.5% | -0.88 | 20.35 | 18.35 | 22.35 | — |
| — | — | 2.88 | — | +0.11 | 34.9% | 172.5 | 34.9% | -0.91 | 22.38 | 20.65 | 24.10 | — |
| — | — | 2.70 | — | +0.09 | 35.5% | 175 | 35.5% | -0.93 | 24.73 | 22.95 | 26.50 | — |
| — | — | 2.58 | — | +0.07 | 36.2% | 177.5 | 36.2% | -0.95 | 27.35 | 25.35 | 29.35 | — |
| — | — | 2.47 | — | +0.06 | 37.1% | 180 | 37.1% | -0.96 | 29.85 | 27.90 | 31.80 | — |
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.