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 | |
| — | 29.45 | 30.75 | 30.10 | +0.99 | 70.7% | 120 | 70.7% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 27.10 | 29.55 | 28.32 | +0.98 | 68.4% | 122 | 68.4% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 24.35 | 27.10 | 25.73 | +0.98 | 66.2% | 124 | 66.2% | -0.02 | 0.21 | 0.05 | 0.37 | — |
| — | 22.70 | 25.15 | 23.93 | +0.97 | 63.5% | 126.5 | 63.5% | -0.03 | 0.24 | 0.10 | 0.39 | — |
| — | 20.60 | 23.40 | 22.00 | +0.96 | 61.9% | 128 | 61.9% | -0.04 | 0.19 | 0.13 | 0.25 | — |
| — | 19.60 | 20.95 | 20.27 | +0.95 | 59.9% | 130 | 59.9% | -0.05 | 0.26 | 0.24 | 0.28 | — |
| — | 17.65 | 19.00 | 18.32 | +0.94 | 58.1% | 132 | 58.1% | -0.06 | 0.33 | 0.28 | 0.38 | — |
| — | 16.65 | 17.90 | 17.27 | +0.93 | 57.2% | 133 | 57.2% | -0.07 | 0.39 | 0.33 | 0.44 | — |
| — | 15.00 | 16.15 | 15.57 | +0.91 | 55.5% | 135 | 55.5% | -0.09 | 0.51 | 0.48 | 0.54 | — |
| — | 14.00 | 15.25 | 14.62 | +0.90 | 54.7% | 136 | 54.7% | -0.10 | 0.61 | 0.56 | 0.66 | — |
| — | 12.50 | 13.40 | 12.95 | +0.87 | 53.3% | 138 | 53.3% | -0.13 | 0.81 | 0.77 | 0.86 | — |
| — | 11.40 | 12.55 | 11.97 | +0.85 | 52.7% | 139 | 52.7% | -0.15 | 0.99 | 0.89 | 1.09 | — |
| — | 10.75 | 12.30 | 11.53 | +0.83 | 52.1% | 140 | 52.1% | -0.17 | 1.10 | 1.06 | 1.15 | — |
| — | 9.85 | 10.85 | 10.35 | +0.81 | 51.5% | 141 | 51.5% | -0.19 | 1.36 | 1.23 | 1.50 | — |
| — | 9.00 | 10.10 | 9.55 | +0.78 | 50.9% | 142 | 50.9% | -0.22 | 1.47 | 1.37 | 1.56 | — |
| — | 8.50 | 9.60 | 9.05 | +0.76 | 50.4% | 143 | 50.4% | -0.24 | 1.72 | 1.66 | 1.77 | — |
| — | 7.35 | 9.20 | 8.28 | +0.74 | 50.2% | 143.5 | 50.2% | -0.26 | 1.83 | 1.78 | 1.88 | — |
| — | 7.70 | 8.85 | 8.28 | +0.73 | 49.9% | 144 | 49.9% | -0.27 | 1.86 | 1.73 | 2.00 | — |
| — | 6.55 | 8.80 | 7.67 | +0.70 | 49.4% | 145 | 49.4% | -0.30 | 2.25 | 2.20 | 2.31 | — |
| — | 6.15 | 7.10 | 6.62 | +0.67 | 49.0% | 146 | 49.0% | -0.34 | 2.65 | 2.48 | 2.82 | — |
| — | 5.60 | 6.25 | 5.92 | +0.63 | 48.6% | 147 | 48.6% | -0.37 | 2.69 | 2.34 | 3.05 | — |
| — | 4.95 | 5.75 | 5.35 | +0.60 | 48.3% | 148 | 48.3% | -0.41 | 3.38 | 3.20 | 3.55 | — |
| — | 4.65 | 5.15 | 4.90 | +0.56 | 48.0% | 149 | 48.0% | -0.44 | 3.73 | 3.60 | 3.85 | — |
| — | 4.20 | 4.50 | 4.35 | +0.52 | 47.7% | 150 | 47.7% | -0.48 | 4.45 | 4.10 | 4.80 | — |
| — | 3.80 | 4.00 | 3.90 | +0.48 | 47.6% | 151 | 47.6% | -0.52 | 4.40 | 3.70 | 5.10 | — |
| — | 3.30 | 3.50 | 3.40 | +0.45 | 47.4% | 152 | 47.4% | -0.56 | 5.25 | 5.05 | 5.45 | — |
| — | 3.10 | 3.30 | 3.20 | +0.43 | 47.4% | 152.5 | 47.4% | -0.57 | 5.72 | 5.30 | 6.15 | — |
| — | 2.92 | 3.10 | 3.01 | +0.41 | 47.4% | 153 | 47.4% | -0.59 | 6.08 | 5.65 | 6.50 | — |
| — | 2.55 | 3.15 | 2.85 | +0.37 | 47.4% | 154 | 47.4% | -0.63 | — | — | — | — |
| — | — | — | — | +0.34 | 47.4% | 155 | 47.4% | -0.66 | — | — | — | — |
| — | — | — | — | +0.31 | 47.6% | 156 | 47.6% | -0.70 | — | — | — | — |
| — | — | — | — | +0.28 | 47.7% | 157 | 47.7% | -0.73 | — | — | — | — |
| — | — | — | — | +0.26 | 47.8% | 157.5 | 47.8% | -0.74 | — | — | — | — |
| — | — | — | — | +0.25 | 47.9% | 158 | 47.9% | -0.76 | — | — | — | — |
| — | — | — | — | +0.22 | 48.2% | 159 | 48.2% | -0.78 | — | — | — | — |
| — | — | — | — | +0.20 | 48.5% | 160 | 48.5% | -0.81 | — | — | — | — |
| — | — | — | — | +0.18 | 48.9% | 161 | 48.9% | -0.83 | — | — | — | — |
| — | — | — | — | +0.16 | 49.3% | 162 | 49.3% | -0.85 | — | — | — | — |
| — | 0.71 | 0.81 | 0.76 | +0.14 | 49.8% | 163 | 49.8% | -0.86 | 13.40 | 12.25 | 14.55 | — |
| — | 0.22 | 0.71 | 0.47 | +0.12 | 50.2% | 164 | 50.2% | -0.88 | 14.43 | 13.25 | 15.60 | — |
| — | 0.52 | 0.63 | 0.57 | +0.11 | 50.7% | 165 | 50.7% | -0.89 | 15.85 | 15.05 | 16.65 | — |
| — | 0.45 | 0.56 | 0.51 | +0.10 | 51.2% | 166 | 51.2% | -0.91 | 16.70 | 15.90 | 17.50 | — |
| — | 0.39 | 0.70 | 0.55 | +0.09 | 51.8% | 167 | 51.8% | -0.92 | 17.23 | 16.05 | 18.40 | — |
| — | 0.37 | 0.43 | 0.40 | +0.08 | 52.3% | 168 | 52.3% | -0.93 | 18.85 | 17.65 | 20.05 | — |
| — | 0.31 | 0.41 | 0.36 | +0.07 | 52.9% | 169 | 52.9% | -0.93 | 19.25 | 17.95 | 20.55 | — |
| — | 0.26 | 0.33 | 0.29 | +0.06 | 53.4% | 170 | 53.4% | -0.94 | 20.45 | 19.25 | 21.65 | — |
| — | 0.23 | 0.32 | 0.28 | +0.06 | 53.9% | 171 | 53.9% | -0.95 | 21.07 | 20.00 | 22.15 | — |
| — | 0.18 | 0.27 | 0.23 | +0.05 | 54.7% | 172.5 | 54.7% | -0.96 | 23.02 | 21.55 | 24.50 | — |
| — | — | 0.43 | — | +0.04 | 55.5% | 174 | 55.5% | -0.97 | 24.38 | 23.35 | 25.40 | — |
| — | — | 0.22 | — | +0.03 | 56.4% | 176 | 56.4% | -0.97 | 26.43 | 24.95 | 27.90 | — |
| — | — | 0.19 | — | +0.03 | 57.0% | 177.5 | 57.0% | -0.98 | 28.05 | 26.70 | 29.40 | — |
| — | — | 0.18 | — | +0.02 | 57.6% | 179 | 57.6% | -0.98 | 29.50 | 28.15 | 30.85 | — |
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.