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 | |
| — | 23.75 | 26.35 | 25.05 | +1.00 | 27.4% | 125 | 27.4% | -0.00 | — | — | 0.05 | — |
| — | 18.75 | 21.40 | 20.07 | +1.00 | 25.0% | 130 | 25.0% | -0.00 | — | — | 0.01 | — |
| — | 17.75 | 20.40 | 19.07 | +1.00 | 24.6% | 131 | 24.6% | -0.00 | — | — | 0.55 | — |
| — | 16.60 | 19.25 | 17.93 | +1.00 | 24.3% | 132 | 24.3% | -0.00 | — | — | 0.09 | — |
| — | 15.75 | 18.10 | 16.93 | +1.00 | 24.1% | 133 | 24.1% | -0.00 | — | — | 0.02 | — |
| — | 14.75 | 17.35 | 16.05 | +1.00 | 24.0% | 134 | 24.0% | -0.00 | — | — | 0.23 | — |
| — | 13.75 | 16.30 | 15.03 | +1.00 | 23.9% | 135 | 23.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 12.80 | 15.30 | 14.05 | — | — | 136 | — | — | — | — | 0.57 | — |
| — | 11.80 | 14.15 | 12.97 | — | — | 137 | — | — | — | — | 0.40 | — |
| — | 10.80 | 13.10 | 11.95 | — | — | 138 | — | — | — | — | 0.26 | — |
| — | 9.80 | 12.15 | 10.97 | — | — | 139 | — | — | — | — | 0.27 | — |
| — | 9.85 | 11.30 | 10.57 | — | — | 140 | 23.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.50 | 10.45 | 9.47 | — | — | 141 | — | — | — | — | 0.12 | — |
| — | 7.50 | 9.20 | 8.35 | — | — | 142 | — | — | 0.14 | 0.05 | 0.23 | — |
| — | 6.55 | 8.35 | 7.45 | +0.95 | 22.0% | 143 | 22.0% | -0.05 | 0.12 | 0.06 | 0.17 | — |
| — | 4.90 | 7.40 | 6.15 | +0.93 | 21.4% | 144 | 21.4% | -0.07 | 0.10 | 0.01 | 0.18 | — |
| — | 5.55 | 6.10 | 5.83 | +0.90 | 20.8% | 145 | 20.8% | -0.10 | 0.20 | 0.17 | 0.23 | — |
| — | 4.45 | 5.50 | 4.97 | +0.86 | 20.3% | 146 | 20.3% | -0.14 | 0.32 | 0.24 | 0.39 | — |
| — | 3.75 | 4.50 | 4.12 | +0.81 | 19.9% | 147 | 19.9% | -0.19 | 0.44 | 0.37 | 0.51 | — |
| — | 3.10 | 3.60 | 3.35 | +0.75 | 19.6% | 148 | 19.6% | -0.25 | 0.69 | 0.56 | 0.81 | — |
| — | 2.17 | 2.96 | 2.56 | +0.67 | 19.4% | 149 | 19.4% | -0.33 | 0.95 | 0.83 | 1.07 | — |
| — | 1.84 | 2.15 | 2.00 | +0.58 | 19.3% | 150 | 19.3% | -0.42 | 1.28 | 1.16 | 1.40 | — |
| — | 0.81 | 1.00 | 0.91 | +0.35 | 19.1% | 152.5 | 19.1% | -0.66 | 2.88 | 2.42 | 3.35 | — |
| — | 0.34 | 0.42 | 0.38 | +0.17 | 19.3% | 155 | 19.3% | -0.84 | 4.85 | 4.30 | 5.40 | — |
| — | 0.09 | 0.18 | 0.14 | +0.07 | 19.7% | 157.5 | 19.7% | -0.95 | 7.25 | 6.35 | 8.15 | — |
| — | — | 0.25 | — | +0.02 | 20.1% | 160 | 20.1% | -1.00 | 9.78 | 8.80 | 10.75 | — |
| — | — | 0.10 | — | +0.01 | 20.5% | 162.5 | 20.5% | -1.00 | 12.38 | 11.50 | 13.25 | — |
| — | — | 0.05 | — | +0.00 | 21.0% | 165 | 21.0% | -1.00 | 14.80 | 13.85 | 15.75 | — |
| — | — | 0.35 | — | +0.00 | 21.6% | 167.5 | 21.6% | -1.00 | 17.30 | 16.35 | 18.25 | — |
| — | — | 0.08 | — | +0.00 | 22.2% | 170 | 22.2% | -1.00 | 19.88 | 19.00 | 20.75 | — |
| — | — | 0.54 | — | +0.00 | 23.8% | 175 | 23.8% | -1.00 | 24.88 | 24.00 | 25.75 | — |
| — | — | 2.13 | — | +0.00 | 25.5% | 180 | 25.5% | -1.00 | 29.68 | 28.60 | 30.75 | — |
| — | — | 1.59 | — | +0.00 | 27.5% | 185 | 27.5% | -1.00 | 34.85 | 33.95 | 35.75 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 190 | 29.6% | -1.00 | 39.77 | 38.80 | 40.75 | — |
| — | — | 2.13 | — | +0.00 | 31.8% | 195 | 31.8% | -1.00 | 44.90 | 44.05 | 45.75 | — |
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.