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 | 31.35 | 30.40 | +0.94 | 56.0% | 120 | — | — | 0.69 | 0.63 | 0.76 | — |
| — | 21.15 | 22.55 | 21.85 | — | — | 130 | — | — | 1.86 | 1.80 | 1.93 | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | — | — | — | — | — | 133 | 52.4% | -0.18 | — | — | — | — |
| — | 17.20 | 18.45 | 17.82 | +0.79 | 51.9% | 135 | — | — | 2.77 | 2.64 | 2.91 | — |
| — | 16.60 | 17.65 | 17.12 | +0.78 | 51.7% | 136 | — | — | 3.00 | 2.85 | 3.15 | — |
| — | 14.65 | 16.25 | 15.45 | — | — | 138 | — | — | 3.52 | 3.40 | 3.65 | — |
| — | 14.25 | 15.60 | 14.93 | — | — | 139 | — | — | 3.77 | 3.60 | 3.95 | — |
| — | 13.35 | 14.95 | 14.15 | — | — | 140 | — | — | 4.10 | 4.00 | 4.20 | — |
| — | 12.75 | 14.30 | 13.53 | +0.70 | 50.7% | 141 | — | — | 4.45 | 4.35 | 4.55 | — |
| — | 12.10 | 14.40 | 13.25 | — | — | 142 | 50.6% | -0.32 | 4.78 | 4.65 | 4.90 | — |
| — | 11.20 | 12.85 | 12.03 | +0.67 | 50.4% | 143 | — | — | 5.10 | 5.00 | 5.20 | — |
| — | 11.45 | 12.15 | 11.80 | — | — | 144 | 50.3% | -0.35 | 5.47 | 5.35 | 5.60 | — |
| — | 10.75 | 11.45 | 11.10 | +0.63 | 50.2% | 145 | — | — | 5.88 | 5.75 | 6.00 | — |
| — | 10.10 | 11.00 | 10.55 | — | — | 146 | — | — | 5.95 | 5.45 | 6.45 | — |
| — | 9.90 | 11.30 | 10.60 | +0.60 | 50.0% | 146.5 | 50.0% | -0.40 | 6.50 | 6.35 | 6.65 | — |
| — | 8.70 | 11.70 | 10.20 | +0.60 | 49.9% | 147 | — | — | 6.60 | 6.35 | 6.85 | — |
| — | 9.35 | 10.20 | 9.78 | +0.59 | 49.9% | 147.5 | 49.9% | -0.42 | 6.88 | 6.65 | 7.10 | — |
| — | 9.40 | 9.70 | 9.55 | +0.58 | 49.8% | 148 | 49.8% | -0.43 | 7.20 | 7.05 | 7.35 | — |
| — | 8.20 | 9.45 | 8.82 | +0.57 | 49.8% | 148.5 | 49.8% | -0.43 | 7.38 | 7.20 | 7.55 | — |
| — | 8.45 | 9.25 | 8.85 | +0.56 | 49.8% | 149 | 49.8% | -0.44 | 7.92 | 7.15 | 8.70 | — |
| — | 8.40 | 8.90 | 8.65 | +0.55 | 49.7% | 149.5 | 49.7% | -0.45 | 7.97 | 7.75 | 8.20 | — |
| — | 8.15 | 8.75 | 8.45 | +0.54 | 49.7% | 150 | 49.7% | -0.46 | 8.15 | 8.00 | 8.30 | — |
| — | 7.60 | 8.50 | 8.05 | +0.52 | 49.7% | 151 | 49.7% | -0.48 | 8.70 | 8.55 | 8.85 | — |
| — | 7.45 | 7.75 | 7.60 | +0.50 | 49.7% | 152 | 49.7% | -0.50 | 9.57 | 9.00 | 10.15 | — |
| — | 7.25 | 7.55 | 7.40 | +0.49 | 49.6% | 152.5 | 49.6% | -0.51 | 9.78 | 9.30 | 10.25 | — |
| — | 7.05 | 7.30 | 7.17 | +0.48 | 49.6% | 153 | 49.6% | -0.52 | 10.00 | 9.60 | 10.40 | — |
| — | 6.60 | 6.90 | 6.75 | +0.46 | 49.7% | 154 | 49.7% | -0.54 | 10.57 | 10.20 | 10.95 | — |
| — | 6.25 | 6.50 | 6.38 | +0.45 | 49.7% | 155 | 49.7% | -0.56 | 11.07 | 10.35 | 11.80 | — |
| — | 5.90 | 6.15 | 6.03 | +0.43 | 49.7% | 156 | 49.7% | -0.58 | 12.15 | 11.40 | 12.90 | — |
| — | 4.70 | 5.80 | 5.25 | +0.41 | 49.8% | 157 | 49.8% | -0.59 | 12.38 | 12.10 | 12.65 | — |
| — | 5.35 | 6.35 | 5.85 | +0.40 | 49.8% | 157.5 | 49.8% | -0.60 | 12.78 | 12.10 | 13.45 | — |
| — | 5.20 | 6.20 | 5.70 | +0.39 | 49.8% | 158 | 49.8% | -0.61 | 13.43 | 12.75 | 14.10 | — |
| — | 4.90 | 5.15 | 5.03 | +0.38 | 49.9% | 159 | 49.9% | -0.63 | 14.12 | 13.40 | 14.85 | — |
| — | 4.60 | 4.85 | 4.72 | +0.36 | 49.9% | 160 | 49.9% | -0.65 | 14.57 | 14.25 | 14.90 | — |
| — | 4.20 | 5.20 | 4.70 | +0.34 | 50.0% | 161 | 50.0% | -0.66 | 15.15 | 14.85 | 15.45 | — |
| — | 4.05 | 4.30 | 4.17 | +0.33 | 50.0% | 162 | 50.0% | -0.68 | 15.90 | 15.50 | 16.30 | — |
| — | 3.15 | 4.05 | 3.60 | +0.31 | 50.1% | 163 | 50.1% | -0.69 | 16.75 | 15.85 | 17.65 | — |
| — | 2.91 | 4.35 | 3.63 | +0.30 | 50.2% | 164 | 50.2% | -0.71 | 17.73 | 16.95 | 18.50 | — |
| — | 3.35 | 3.60 | 3.48 | +0.28 | 50.2% | 165 | 50.2% | -0.72 | 18.02 | 17.05 | 19.00 | — |
| — | 3.15 | 3.40 | 3.27 | +0.27 | 50.3% | 166 | 50.3% | -0.74 | 19.20 | 18.65 | 19.75 | — |
| — | 2.95 | 3.20 | 3.08 | +0.26 | 50.4% | 167 | 50.4% | -0.75 | 19.48 | 18.30 | 20.65 | — |
| — | 2.76 | 2.97 | 2.87 | +0.24 | 50.5% | 168 | 50.5% | -0.76 | 20.62 | 19.55 | 21.70 | — |
| — | 2.59 | 2.75 | 2.67 | +0.23 | 50.6% | 169 | 50.6% | -0.78 | 21.65 | 20.85 | 22.45 | — |
| — | 2.42 | 2.60 | 2.51 | +0.22 | 50.7% | 170 | 50.7% | -0.79 | 22.65 | 22.00 | 23.30 | — |
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.