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 | |
| — | 28.35 | 32.25 | 30.30 | — | — | 120 | 45.3% | +0.00 | — | — | 0.28 | — |
| — | 23.35 | 26.70 | 25.02 | +1.00 | 52.4% | 125 | 52.4% | -0.00 | — | — | 0.95 | — |
| — | 19.60 | 21.45 | 20.52 | +0.99 | 57.6% | 130 | 57.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 17.45 | 21.35 | 19.40 | +0.99 | 56.9% | 131 | 56.9% | -0.01 | — | — | 0.20 | — |
| — | 16.40 | 20.40 | 18.40 | +0.99 | 55.5% | 132 | 55.5% | -0.01 | — | — | 0.25 | — |
| — | 15.40 | 19.40 | 17.40 | +0.99 | 53.6% | 133 | 53.6% | -0.01 | — | — | 0.84 | — |
| — | 14.40 | 18.45 | 16.43 | +0.99 | 51.4% | 134 | 51.4% | -0.01 | — | — | 2.15 | — |
| — | 13.40 | 17.30 | 15.35 | +0.98 | 48.9% | 135 | 48.9% | -0.02 | — | — | 0.09 | — |
| — | 12.40 | 16.30 | 14.35 | +0.98 | 46.5% | 136 | 46.5% | -0.02 | — | — | 1.49 | — |
| — | 11.40 | 14.80 | 13.10 | +0.98 | 44.1% | 137 | 44.1% | -0.02 | — | — | 0.50 | — |
| — | 10.40 | 14.30 | 12.35 | +0.98 | 42.0% | 138 | 42.0% | -0.02 | — | — | 2.18 | — |
| — | 9.45 | 13.25 | 11.35 | +0.97 | 40.1% | 139 | 40.1% | -0.03 | — | — | 2.19 | — |
| — | 9.15 | 11.80 | 10.47 | +0.97 | 38.5% | 140 | 38.5% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 7.60 | 10.85 | 9.22 | +0.96 | 37.2% | 141 | 37.2% | -0.04 | 0.13 | 0.11 | 0.15 | — |
| — | 6.55 | 9.90 | 8.22 | +0.94 | 36.2% | 142 | 36.2% | -0.06 | — | — | 0.85 | — |
| — | 5.60 | 8.95 | 7.28 | +0.92 | 35.4% | 143 | 35.4% | -0.08 | 0.19 | 0.09 | 0.29 | — |
| — | 4.75 | 8.05 | 6.40 | +0.89 | 34.7% | 144 | 34.7% | -0.11 | — | — | 0.85 | — |
| — | 4.45 | 6.25 | 5.35 | +0.86 | 34.2% | 145 | 34.2% | -0.14 | 0.41 | 0.27 | 0.55 | — |
| — | 3.65 | 6.35 | 5.00 | +0.81 | 33.8% | 146 | 33.8% | -0.19 | 0.44 | 0.28 | 0.60 | — |
| — | 2.97 | 5.55 | 4.26 | +0.76 | 33.5% | 147 | 33.5% | -0.25 | 0.79 | 0.62 | 0.96 | — |
| — | 2.18 | 4.85 | 3.52 | +0.69 | 33.2% | 148 | 33.2% | -0.31 | 1.05 | 0.20 | 1.90 | — |
| — | 1.67 | 3.95 | 2.81 | +0.62 | 33.1% | 149 | 33.1% | -0.38 | 2.18 | 1.16 | 3.20 | — |
| — | 1.71 | 3.75 | 2.73 | +0.55 | 32.9% | 150 | 32.9% | -0.46 | 2.41 | 1.57 | 3.25 | — |
| — | 0.23 | 1.69 | 0.96 | +0.36 | 32.8% | 152.5 | 32.8% | -0.65 | 3.29 | 1.99 | 4.60 | — |
| — | 0.40 | 0.63 | 0.52 | +0.20 | 33.2% | 155 | 33.2% | -0.80 | 5.47 | 3.80 | 7.15 | — |
| — | 0.18 | 0.75 | 0.47 | +0.11 | 34.2% | 157.5 | 34.2% | -0.90 | 7.72 | 6.05 | 9.40 | — |
| — | 0.04 | 0.13 | 0.09 | +0.05 | 35.7% | 160 | 35.7% | -0.95 | 10.15 | 8.55 | 11.75 | — |
| — | — | 0.21 | — | +0.02 | 37.2% | 162.5 | 37.2% | -0.98 | 12.30 | 10.40 | 14.20 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 37.9% | 165 | 37.9% | -1.00 | 15.10 | 13.50 | 16.70 | — |
| 24 | — | 0.76 | — | +0.00 | 37.5% | 167.5 | 37.5% | -1.00 | 17.23 | 15.25 | 19.20 | — |
| — | — | 0.02 | — | +0.00 | 36.5% | 170 | 36.5% | -1.00 | 20.07 | 18.45 | 21.70 | — |
| — | — | 1.55 | — | +0.00 | 35.4% | 172.5 | 35.4% | -1.00 | 22.23 | 20.25 | 24.20 | — |
| — | — | 2.13 | — | +0.00 | 34.7% | 175 | 34.7% | -1.00 | 24.70 | 22.70 | 26.70 | — |
| — | — | 0.05 | — | +0.00 | 34.7% | 180 | 34.7% | -1.00 | 30.10 | 28.50 | 31.70 | — |
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.