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 | |
| — | 23.70 | 27.85 | 25.77 | +1.00 | 27.9% | 125 | 27.9% | -0.01 | — | — | 0.75 | — |
| — | 19.30 | 22.75 | 21.02 | +0.99 | 26.3% | 130 | 26.3% | -0.02 | 0.31 | 0.01 | 0.61 | — |
| — | 15.90 | 18.50 | 17.20 | +0.98 | 25.3% | 133 | 25.3% | -0.04 | 0.30 | 0.03 | 0.58 | — |
| — | 14.90 | 17.45 | 16.18 | +0.98 | 25.0% | 134 | 25.0% | -0.05 | 0.28 | 0.10 | 0.47 | — |
| — | 13.95 | 16.40 | 15.18 | +0.97 | 24.7% | 135 | 24.7% | -0.06 | 0.30 | 0.21 | 0.40 | — |
| — | 13.55 | 15.50 | 14.53 | +0.96 | 24.4% | 136 | 24.4% | -0.07 | 0.43 | 0.26 | 0.60 | — |
| — | 12.60 | 15.05 | 13.82 | +0.95 | 24.2% | 137 | 24.2% | -0.08 | 0.58 | 0.31 | 0.85 | — |
| — | 11.65 | 13.60 | 12.62 | +0.94 | 23.9% | 138 | 23.9% | -0.10 | 0.74 | 0.37 | 1.11 | — |
| — | 10.70 | 12.50 | 11.60 | +0.92 | 23.7% | 139 | 23.7% | -0.12 | 0.70 | 0.53 | 0.88 | — |
| — | 9.90 | 11.60 | 10.75 | +0.90 | 23.4% | 140 | 23.4% | -0.14 | 0.83 | 0.62 | 1.05 | — |
| — | 9.05 | 10.85 | 9.95 | +0.88 | 23.2% | 141 | 23.2% | -0.16 | 1.00 | 0.80 | 1.20 | — |
| — | 8.35 | 9.95 | 9.15 | +0.85 | 23.0% | 142 | 23.0% | -0.19 | 1.07 | 0.97 | 1.17 | — |
| — | 7.35 | 9.10 | 8.22 | +0.82 | 22.8% | 143 | 22.8% | -0.22 | 1.29 | 1.16 | 1.42 | — |
| — | 6.60 | 8.20 | 7.40 | +0.79 | 22.6% | 144 | 22.6% | -0.25 | 1.52 | 1.41 | 1.63 | — |
| — | 5.80 | 7.45 | 6.62 | +0.75 | 22.5% | 145 | 22.5% | -0.28 | 1.82 | 1.71 | 1.94 | — |
| — | 5.05 | 6.70 | 5.88 | +0.72 | 22.3% | 146 | 22.3% | -0.32 | 2.15 | 1.83 | 2.46 | — |
| — | 5.00 | 5.95 | 5.47 | +0.67 | 22.2% | 147 | 22.2% | -0.36 | 2.90 | 2.30 | 3.50 | — |
| — | 4.80 | 5.20 | 5.00 | — | — | 148 | — | — | 3.12 | 2.35 | 3.90 | — |
| — | 4.25 | 4.60 | 4.42 | +0.58 | 22.0% | 149 | 22.0% | -0.45 | 3.90 | 3.10 | 4.70 | — |
| — | 3.70 | 4.05 | 3.88 | +0.54 | 21.9% | 150 | 21.9% | -0.49 | 4.38 | 3.65 | 5.10 | — |
| — | 2.52 | 2.98 | 2.75 | +0.42 | 21.9% | 152.5 | 21.9% | -0.60 | 5.70 | 4.90 | 6.50 | — |
| — | 1.43 | 2.30 | 1.86 | +0.32 | 22.0% | 155 | 22.0% | -0.70 | 7.35 | 6.50 | 8.20 | — |
| — | 1.04 | 1.25 | 1.15 | — | — | 157.5 | 22.3% | -0.78 | 9.10 | 8.15 | 10.05 | — |
| — | 0.24 | 0.90 | 0.57 | — | — | 160 | — | — | 11.25 | 10.30 | 12.20 | — |
| — | 0.13 | 0.60 | 0.36 | — | — | 162.5 | — | — | 13.47 | 12.55 | 14.40 | — |
| — | 0.05 | 0.49 | 0.27 | +0.09 | 24.2% | 165 | 24.2% | -0.92 | 15.85 | 14.95 | 16.75 | — |
| — | — | 0.87 | — | +0.06 | 25.1% | 167.5 | — | — | 18.45 | 17.00 | 19.90 | — |
| — | — | 0.75 | — | — | — | 170 | — | — | 21.02 | 19.70 | 22.35 | — |
| — | — | 0.81 | — | — | — | 172.5 | — | — | 23.35 | 21.90 | 24.80 | — |
| — | — | 0.80 | — | — | — | 175 | — | — | 25.85 | 24.40 | 27.30 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | — | 0.75 | — | — | — | 180 | — | — | 30.77 | 29.30 | 32.25 | — |
| — | — | 0.75 | — | — | — | 185 | — | — | 35.83 | 34.40 | 37.25 | — |
| — | — | 0.95 | — | — | — | 190 | — | — | 40.75 | 39.25 | 42.25 | — |
| — | — | 0.74 | — | — | — | 195 | — | — | 45.73 | 44.20 | 47.25 | — |
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.