Spot 150.62
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.65 | 26.25 | 24.95 | +1.00 | 29.7% | 125 | 29.7% | +0.00 | — | — | 2.13 | — |
| — | 19.65 | 22.25 | 20.95 | +1.00 | 27.4% | 129 | — | — | — | — | 0.01 | — |
| — | 18.65 | 21.25 | 19.95 | +1.00 | 26.9% | 130 | 26.9% | +0.00 | — | — | 0.04 | — |
| — | 17.65 | 20.30 | 18.98 | +1.00 | 26.4% | 131 | 26.4% | +0.00 | — | — | 2.13 | — |
| — | 16.65 | 19.20 | 17.93 | +1.00 | 25.9% | 132 | 25.9% | +0.00 | — | — | 2.13 | — |
| — | 15.65 | 18.00 | 16.82 | +1.00 | 25.5% | 133 | 25.5% | +0.00 | — | — | 2.13 | — |
| — | 14.65 | 17.30 | 15.97 | +1.00 | 25.1% | 134 | 25.1% | +0.00 | — | — | 2.12 | — |
| — | 13.65 | 16.30 | 14.97 | +1.00 | 24.8% | 135 | 24.8% | +0.00 | — | — | 2.13 | — |
| — | 12.65 | 15.25 | 13.95 | +1.00 | 24.4% | 136 | 24.4% | +0.00 | — | — | 2.12 | — |
| — | 11.70 | 14.25 | 12.97 | +1.00 | 24.1% | 137 | 24.1% | +0.00 | — | — | 0.15 | — |
| — | 10.70 | 13.25 | 11.97 | +1.00 | 23.8% | 138 | 23.8% | +0.00 | — | — | 0.15 | — |
| — | 9.70 | 12.00 | 10.85 | +1.00 | 23.6% | 139 | 23.6% | +0.00 | — | — | 0.10 | — |
| — | 8.70 | 11.05 | 9.88 | +1.00 | 23.3% | 140 | 23.3% | +0.00 | — | — | 0.06 | — |
| — | 7.70 | 10.25 | 8.97 | +1.00 | 23.2% | 141 | 23.2% | +0.00 | — | — | 0.12 | — |
| — | 6.65 | 9.30 | 7.97 | +1.00 | 23.1% | 142 | 23.1% | +0.00 | — | — | 0.03 | — |
| — | 6.40 | 8.70 | 7.55 | +1.00 | 23.2% | 143 | 23.2% | -0.00 | — | — | 0.23 | — |
| — | 5.30 | 7.05 | 6.17 | +1.00 | 23.6% | 144 | 23.6% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 5.35 | 5.90 | 5.62 | +1.00 | 24.0% | 145 | 24.0% | -0.00 | — | — | 0.03 | — |
| — | 3.95 | 4.95 | 4.45 | +0.99 | 24.0% | 146 | 24.0% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 3.30 | 3.95 | 3.62 | +0.98 | 23.7% | 147 | 23.7% | -0.02 | — | — | 0.05 | — |
| — | 2.40 | 2.89 | 2.65 | +0.93 | 23.1% | 148 | 23.1% | -0.07 | 0.08 | 0.03 | 0.13 | — |
| — | 1.57 | 2.17 | 1.87 | +0.82 | 22.7% | 149 | 22.7% | -0.18 | 0.21 | 0.16 | 0.27 | — |
| — | 1.03 | 1.22 | 1.12 | +0.64 | 22.6% | 150 | 22.6% | -0.36 | 0.59 | 0.40 | 0.78 | — |
| — | 0.08 | 0.19 | 0.14 | +0.15 | 23.3% | 152.5 | 23.3% | -0.85 | 2.40 | 1.69 | 3.10 | — |
| — | — | 0.05 | — | +0.01 | 23.9% | 155 | 23.9% | -0.99 | 4.90 | 4.05 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 157.5 | 23.9% | -1.00 | 7.30 | 6.35 | 8.25 | — |
| — | — | 0.20 | — | +0.00 | 24.6% | 160 | 24.6% | -1.00 | 9.85 | 9.05 | 10.65 | — |
| — | — | 0.66 | — | +0.00 | 25.3% | 162.5 | 25.3% | -1.00 | 12.32 | 11.40 | 13.25 | — |
| — | — | 1.00 | — | +0.00 | 26.2% | 165 | 26.2% | -1.00 | 14.90 | 14.05 | 15.75 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 167.5 | 27.3% | -1.00 | 17.32 | 16.40 | 18.25 | — |
| — | — | 2.13 | — | +0.00 | 28.4% | 170 | 28.4% | -1.00 | 19.90 | 19.05 | 20.75 | — |
| — | — | 2.13 | — | +0.00 | 29.5% | 172.5 | 29.5% | -1.00 | 22.30 | 21.35 | 23.25 | — |
| — | — | 2.13 | — | +0.00 | 30.7% | 175 | 30.7% | -1.00 | 24.85 | 23.95 | 25.75 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 177.5 | 32.0% | -1.00 | 27.35 | 26.45 | 28.25 | — |
| — | — | 2.13 | — | +0.00 | 33.3% | 180 | 33.3% | -1.00 | 29.88 | 29.00 | 30.75 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 185 | 36.0% | -1.00 | 34.83 | 33.90 | 35.75 | — |
| — | — | 2.13 | — | +0.00 | 38.6% | 190 | 38.6% | -1.00 | 39.85 | 38.95 | 40.75 | — |
| — | — | 2.13 | — | +0.00 | 41.1% | 195 | 41.1% | -1.00 | 44.95 | 43.95 | 45.95 | — |
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.