Spot 150.05
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 30.45 | 29.70 | +1.00 | 133.1% | 120 | 133.1% | -0.00 | — | — | 0.09 | — |
| — | 26.20 | 28.40 | 27.30 | +1.00 | 133.2% | 122 | 133.2% | -0.00 | — | — | 0.29 | — |
| — | 25.40 | 26.70 | 26.05 | +1.00 | 131.8% | 124 | 131.8% | -0.00 | — | — | 0.16 | — |
| — | 22.40 | 24.65 | 23.52 | +1.00 | 126.2% | 126.5 | 126.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 20.70 | 23.10 | 21.90 | +0.99 | 120.7% | 128 | 120.7% | -0.01 | — | — | 0.04 | — |
| — | 19.00 | 20.60 | 19.80 | +0.99 | 111.9% | 130 | 111.9% | -0.01 | — | — | 0.03 | — |
| — | 16.30 | 18.85 | 17.57 | +0.99 | 102.5% | 132 | 102.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 16.50 | 18.30 | 17.40 | +0.99 | 97.8% | 133 | 97.8% | -0.01 | — | — | 0.08 | — |
| — | 14.85 | 15.50 | 15.18 | +0.99 | 88.7% | 135 | 88.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 13.60 | 15.20 | 14.40 | +0.99 | 84.3% | 136 | 84.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 11.00 | 12.65 | 11.82 | +0.98 | 75.7% | 138 | 75.7% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 10.55 | 12.25 | 11.40 | +0.98 | 71.8% | 139 | 71.8% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 9.80 | 10.45 | 10.12 | +0.98 | 68.2% | 140 | 68.2% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 8.85 | 9.60 | 9.22 | +0.97 | 65.1% | 141 | 65.1% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 6.40 | 10.35 | 8.38 | +0.95 | 63.1% | 142 | 63.1% | -0.05 | 0.10 | 0.07 | 0.14 | — |
| — | 6.40 | 7.65 | 7.03 | +0.93 | 62.0% | 143 | 62.0% | -0.07 | 0.15 | 0.14 | 0.16 | — |
| — | 5.85 | 6.80 | 6.33 | +0.91 | 61.2% | 144 | 61.2% | -0.09 | 0.23 | 0.20 | 0.25 | — |
| — | 4.65 | 5.55 | 5.10 | +0.87 | 60.2% | 145 | 60.2% | -0.13 | 0.31 | 0.28 | 0.34 | — |
| — | 4.35 | 4.75 | 4.55 | +0.82 | 59.0% | 146 | 59.0% | -0.18 | 0.46 | 0.40 | 0.52 | — |
| — | 3.50 | 3.80 | 3.65 | +0.76 | 57.6% | 147 | 57.6% | -0.24 | 0.64 | 0.60 | 0.67 | — |
| — | 2.71 | 3.05 | 2.88 | +0.69 | 56.4% | 148 | 56.4% | -0.31 | 0.90 | 0.87 | 0.92 | — |
| — | 2.12 | 2.50 | 2.31 | +0.60 | 55.7% | 149 | 55.7% | -0.40 | 1.28 | 1.21 | 1.35 | — |
| — | 1.70 | 1.80 | 1.75 | +0.52 | 54.9% | 150 | 54.9% | -0.48 | 1.70 | 1.62 | 1.78 | — |
| — | 1.23 | 1.35 | 1.29 | +0.42 | 54.1% | 151 | — | — | 2.22 | 1.97 | 2.47 | — |
| — | 0.87 | 0.91 | 0.89 | — | — | 152 | — | — | 2.88 | 2.66 | 3.10 | — |
| — | 0.71 | 0.81 | 0.76 | +0.29 | 53.6% | 152.5 | 53.6% | -0.71 | 3.25 | 2.90 | 3.60 | — |
| — | 0.57 | 0.65 | 0.61 | +0.25 | 53.7% | 153 | 53.7% | -0.75 | 3.52 | 3.40 | 3.65 | — |
| — | 0.38 | 0.45 | 0.41 | +0.18 | 53.8% | 154 | 53.8% | -0.82 | 4.35 | 4.10 | 4.60 | — |
| — | 0.25 | 0.30 | 0.28 | +0.13 | 54.1% | 155 | 54.1% | -0.87 | 5.33 | 5.05 | 5.60 | — |
| — | 0.17 | 0.20 | 0.18 | +0.09 | 54.7% | 156 | 54.7% | -0.91 | 6.30 | 5.75 | 6.85 | — |
| — | 0.11 | 0.13 | 0.12 | +0.07 | 55.5% | 157 | 55.5% | -0.94 | 6.97 | 6.75 | 7.20 | — |
| — | 0.09 | 0.13 | 0.11 | +0.05 | 56.1% | 157.5 | 56.1% | -0.95 | 7.90 | 7.20 | 8.60 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 56.7% | 158 | 56.7% | -0.95 | 8.05 | 7.00 | 9.10 | — |
| — | — | 0.11 | — | +0.03 | 58.5% | 159 | 58.5% | -0.97 | 9.18 | 8.45 | 9.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 61.0% | 160 | 61.0% | -0.98 | 9.50 | 8.65 | 10.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 63.0% | 161 | 63.0% | -0.98 | 11.05 | 10.80 | 11.30 | — |
| — | — | 0.06 | — | +0.02 | 66.5% | 162 | 66.5% | -0.98 | 12.30 | 10.85 | 13.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 70.5% | 163 | 70.5% | -0.99 | 12.85 | 12.25 | 13.45 | — |
| — | — | 0.17 | — | +0.01 | 74.6% | 164 | 74.6% | -0.99 | 14.12 | 13.30 | 14.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 78.6% | 165 | 78.6% | -0.99 | 14.95 | 14.25 | 15.65 | — |
| — | — | 0.13 | — | +0.01 | 82.4% | 166 | 82.4% | -0.99 | 16.55 | 15.30 | 17.80 | — |
| — | — | 0.25 | — | +0.01 | 86.3% | 167 | 86.3% | -0.99 | 17.25 | 15.70 | 18.80 | — |
| — | — | 0.18 | — | +0.01 | 88.1% | 167.5 | 88.1% | -0.99 | 17.98 | 16.65 | 19.30 | — |
| — | — | 0.06 | — | +0.01 | 89.9% | 168 | 89.9% | -0.99 | 18.55 | 17.30 | 19.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 93.2% | 169 | 93.2% | -0.99 | 19.48 | 18.15 | 20.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 95.7% | 170 | 95.7% | -0.99 | 20.05 | 19.45 | 20.65 | — |
| — | — | 1.77 | — | +0.01 | 97.4% | 171 | 97.4% | -1.00 | 21.57 | 20.35 | 22.80 | — |
| — | — | 0.08 | — | +0.00 | 98.9% | 172.5 | 98.9% | -1.00 | 23.07 | 21.85 | 24.30 | — |
| — | — | 0.67 | — | +0.00 | 99.3% | 174 | 99.3% | -1.00 | 24.38 | 22.95 | 25.80 | — |
| — | — | 0.01 | — | +0.00 | 98.8% | 176 | 98.8% | -1.00 | 26.07 | 25.25 | 26.90 | — |
| — | — | 1.85 | — | +0.00 | 98.2% | 177.5 | 98.2% | -1.00 | 27.65 | 26.00 | 29.30 | — |
| — | — | 2.13 | — | +0.00 | 97.8% | 179 | 97.8% | -1.00 | 29.57 | 28.35 | 30.80 | — |
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.