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 | |
| — | 28.45 | 32.50 | 30.48 | +1.00 | 40.6% | 120 | 40.6% | -0.00 | — | — | 2.14 | — |
| — | 23.50 | 27.40 | 25.45 | +1.00 | 38.0% | 125 | 38.0% | -0.00 | — | — | 2.16 | — |
| — | 18.55 | 22.60 | 20.57 | +0.99 | 35.6% | 130 | 35.6% | -0.01 | — | — | 2.20 | — |
| — | 17.55 | 21.60 | 19.57 | +0.99 | 35.1% | 131 | 35.1% | -0.01 | — | — | 2.22 | — |
| — | 16.55 | 20.50 | 18.52 | +0.99 | 34.7% | 132 | 34.7% | -0.01 | — | — | 2.23 | — |
| — | 15.60 | 19.65 | 17.62 | +0.98 | 34.3% | 133 | 34.3% | -0.02 | — | — | 2.26 | — |
| — | 14.60 | 18.65 | 16.62 | +0.98 | 33.9% | 134 | 33.9% | -0.02 | — | — | 2.28 | — |
| — | 13.70 | 17.60 | 15.65 | +0.97 | 33.5% | 135 | 33.5% | -0.03 | — | — | 0.54 | — |
| — | 12.75 | 16.05 | 14.40 | +0.96 | 33.1% | 136 | 33.1% | -0.04 | — | — | 2.35 | — |
| — | 12.40 | 15.10 | 13.75 | +0.96 | 32.8% | 137 | 32.8% | -0.04 | — | — | 2.00 | — |
| — | 11.05 | 14.15 | 12.60 | +0.94 | 32.5% | 138 | 32.5% | -0.06 | 0.20 | 0.03 | 0.37 | — |
| — | 10.10 | 13.20 | 11.65 | +0.93 | 32.2% | 139 | 32.2% | -0.07 | 0.94 | 0.01 | 1.88 | — |
| — | 9.55 | 12.30 | 10.93 | +0.91 | 31.9% | 140 | 31.9% | -0.09 | 0.43 | 0.26 | 0.60 | — |
| — | 8.65 | 11.35 | 10.00 | +0.89 | 31.6% | 141 | 31.6% | -0.11 | — | — | 2.62 | — |
| — | 9.00 | 9.70 | 9.35 | +0.87 | 31.3% | 142 | 31.3% | -0.13 | — | — | 2.50 | — |
| — | 6.95 | 9.60 | 8.28 | +0.84 | 31.1% | 143 | 31.1% | -0.16 | — | — | 2.64 | — |
| — | 6.10 | 8.80 | 7.45 | +0.81 | 30.9% | 144 | 30.9% | -0.19 | — | — | 1.92 | — |
| — | 5.45 | 8.00 | 6.72 | +0.77 | 30.7% | 145 | 30.7% | -0.23 | 1.17 | 0.68 | 1.66 | — |
| — | 4.75 | 7.25 | 6.00 | +0.73 | 30.5% | 146 | 30.5% | -0.27 | 1.58 | 0.33 | 2.83 | — |
| — | 4.75 | 6.55 | 5.65 | +0.69 | 30.4% | 147 | 30.4% | -0.31 | 1.95 | 0.55 | 3.35 | — |
| — | 3.50 | 5.90 | 4.70 | +0.64 | 30.3% | 148 | 30.3% | -0.36 | 2.27 | 0.90 | 3.65 | — |
| — | 2.95 | 5.35 | 4.15 | +0.59 | 30.2% | 149 | 30.2% | -0.41 | 2.83 | 2.22 | 3.45 | — |
| — | 2.35 | 4.65 | 3.50 | +0.54 | 30.1% | 150 | 30.1% | -0.46 | 2.99 | 1.93 | 4.05 | — |
| — | 1.31 | 3.75 | 2.53 | +0.42 | 30.0% | 152.5 | 30.0% | -0.59 | 4.35 | 3.05 | 5.65 | — |
| — | 1.14 | 2.35 | 1.75 | +0.30 | 30.0% | 155 | 30.0% | -0.70 | 6.33 | 4.70 | 7.95 | — |
| — | 0.56 | 1.00 | 0.78 | +0.20 | 30.2% | 157.5 | 30.2% | -0.80 | 8.28 | 6.65 | 9.90 | — |
| — | — | 0.75 | — | +0.13 | 30.4% | 160 | 30.4% | -0.88 | 10.35 | 8.65 | 12.05 | — |
| — | — | 2.07 | — | +0.08 | 30.9% | 162.5 | 30.9% | -0.93 | 12.68 | 11.00 | 14.35 | — |
| — | 0.01 | 0.75 | 0.38 | +0.05 | 31.4% | 165 | 31.4% | -0.96 | 15.10 | 13.40 | 16.80 | — |
| — | 0.01 | 0.26 | 0.14 | +0.03 | 32.0% | 167.5 | 32.0% | -0.99 | 17.25 | 15.25 | 19.25 | — |
| — | 0.01 | 0.60 | 0.30 | +0.02 | 32.7% | 170 | 32.7% | -1.00 | 19.70 | 17.70 | 21.70 | — |
| — | 0.01 | 0.54 | 0.28 | +0.01 | 33.5% | 172.5 | 33.5% | -1.00 | 22.23 | 20.25 | 24.20 | — |
| — | 0.01 | 0.41 | 0.21 | +0.01 | 34.4% | 175 | 34.4% | -1.00 | 24.73 | 22.75 | 26.70 | — |
| — | — | 2.14 | — | +0.00 | 35.3% | 177.5 | 35.3% | -1.00 | 27.60 | 26.00 | 29.20 | — |
| — | — | 2.13 | — | +0.00 | 36.3% | 180 | 36.3% | -1.00 | 30.10 | 28.50 | 31.70 | — |
| — | — | 2.13 | — | +0.00 | 37.4% | 182.5 | 37.4% | -1.00 | 32.23 | 30.25 | 34.20 | — |
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.