Spot 150.98
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.45 | 22.50 | 20.98 | +1.00 | 39.7% | 130 | 39.7% | -0.00 | — | — | 0.41 | — |
| — | 14.90 | 17.25 | 16.07 | +1.00 | 38.6% | 135 | 38.6% | -0.00 | — | — | 0.23 | — |
| — | 11.30 | 13.85 | 12.57 | +1.00 | 38.1% | 138 | 38.1% | -0.00 | — | — | 0.06 | — |
| — | 10.90 | 13.20 | 12.05 | +0.99 | 37.9% | 139 | 37.9% | -0.01 | — | — | 0.10 | — |
| — | 9.40 | 12.55 | 10.97 | +0.99 | 37.7% | 140 | 37.7% | -0.01 | — | — | 0.07 | — |
| — | 8.45 | 11.60 | 10.03 | +0.98 | 37.5% | 141 | 37.5% | -0.02 | — | — | 0.18 | — |
| — | 7.90 | 10.60 | 9.25 | +0.97 | 37.4% | 142 | 37.4% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 7.05 | 9.65 | 8.35 | +0.95 | 37.2% | 143 | 37.2% | -0.05 | 0.17 | 0.05 | 0.28 | — |
| — | 6.40 | 8.25 | 7.33 | +0.92 | 37.0% | 144 | 37.0% | -0.08 | 0.24 | 0.14 | 0.35 | — |
| — | 5.35 | 7.85 | 6.60 | +0.89 | 36.8% | 145 | 36.8% | -0.11 | 0.32 | 0.20 | 0.43 | — |
| — | 3.95 | 6.15 | 5.05 | +0.85 | 36.5% | 146 | 36.5% | -0.15 | 0.46 | 0.36 | 0.55 | — |
| — | 3.65 | 5.70 | 4.67 | +0.80 | 36.3% | 147 | 36.3% | -0.20 | 0.84 | 0.50 | 1.18 | — |
| — | 3.45 | 4.70 | 4.08 | +0.74 | 36.1% | 148 | 36.1% | -0.27 | 0.93 | 0.66 | 1.20 | — |
| — | 2.67 | 4.35 | 3.51 | +0.66 | 35.9% | 149 | 35.9% | -0.34 | 1.28 | 0.92 | 1.64 | — |
| — | 2.05 | 3.60 | 2.83 | +0.59 | 35.8% | 150 | 35.8% | -0.41 | 1.47 | 1.37 | 1.57 | — |
| — | 1.82 | 2.20 | 2.01 | +0.51 | 35.6% | 151 | 35.6% | -0.50 | 2.25 | 1.86 | 2.63 | — |
| — | 1.08 | 1.59 | 1.33 | +0.42 | 35.6% | 152 | 35.6% | -0.58 | 2.71 | 2.36 | 3.05 | — |
| — | 0.78 | 1.57 | 1.18 | +0.38 | 35.6% | 152.5 | 35.6% | -0.62 | 3.60 | 2.65 | 4.55 | — |
| — | 0.80 | 1.37 | 1.08 | +0.34 | 35.6% | 153 | 35.6% | -0.66 | 3.42 | 3.00 | 3.85 | — |
| — | 0.58 | 1.01 | 0.80 | +0.27 | 35.6% | 154 | 35.6% | -0.73 | 3.96 | 2.93 | 5.00 | — |
| — | 0.36 | 1.02 | 0.69 | +0.21 | 35.7% | 155 | 35.7% | -0.79 | 5.15 | 4.25 | 6.05 | — |
| — | 0.22 | 0.60 | 0.41 | +0.16 | 35.8% | 156 | 35.8% | -0.84 | 5.90 | 4.35 | 7.45 | — |
| — | 0.09 | 0.41 | 0.25 | +0.12 | 36.1% | 157 | 36.1% | -0.89 | 7.05 | 5.95 | 8.15 | — |
| — | 0.10 | 0.55 | 0.33 | +0.10 | 36.3% | 157.5 | 36.3% | -0.90 | 7.45 | 6.05 | 8.85 | — |
| — | 0.15 | 0.28 | 0.21 | +0.09 | 36.5% | 158 | 36.5% | -0.92 | 7.72 | 6.20 | 9.25 | — |
| — | 0.03 | 0.31 | 0.17 | +0.06 | 37.1% | 159 | 37.1% | -0.94 | 8.03 | 7.40 | 8.65 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 38.0% | 160 | 38.0% | -0.96 | 10.03 | 8.95 | 11.10 | — |
| — | 0.06 | 0.29 | 0.17 | +0.04 | 39.0% | 161 | 39.0% | -0.97 | 10.72 | 9.30 | 12.15 | — |
| — | 0.04 | 0.26 | 0.15 | +0.03 | 40.4% | 162 | 40.4% | -0.98 | 11.12 | 10.50 | 11.75 | — |
| — | — | 0.07 | — | +0.02 | 41.1% | 162.5 | 41.1% | -0.98 | 11.70 | 10.55 | 12.85 | — |
| — | — | 0.09 | — | +0.02 | 41.9% | 163 | 41.9% | -0.98 | 12.38 | 11.05 | 13.70 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 43.6% | 164 | 43.6% | -0.99 | 13.25 | 11.80 | 14.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 45.4% | 165 | 45.4% | -0.99 | 14.55 | 13.25 | 15.85 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 47.1% | 166 | 47.1% | -0.99 | 15.00 | 13.80 | 16.20 | — |
| — | — | 0.24 | — | +0.01 | 48.6% | 167 | 48.6% | -0.99 | 16.38 | 14.60 | 18.15 | — |
| — | — | 0.42 | — | +0.01 | 49.2% | 167.5 | 49.2% | -0.99 | 16.70 | 15.10 | 18.30 | — |
| — | — | 0.22 | — | +0.01 | 49.8% | 168 | 49.8% | -1.00 | 17.00 | 15.60 | 18.40 | — |
| — | — | 0.40 | — | +0.01 | 50.5% | 169 | 50.5% | -1.00 | 18.15 | 16.60 | 19.70 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 50.8% | 170 | 50.8% | -1.00 | 18.95 | 17.70 | 20.20 | — |
| — | — | 0.58 | — | +0.00 | 50.5% | 171 | 50.5% | -1.00 | 20.10 | 18.60 | 21.60 | — |
| — | — | 0.37 | — | +0.00 | 48.7% | 173 | 48.7% | -1.00 | 22.05 | 20.75 | 23.35 | — |
| — | — | 0.37 | — | +0.00 | 47.4% | 174 | 47.4% | -1.00 | 23.38 | 21.60 | 25.15 | — |
| — | — | 0.37 | — | +0.00 | 44.2% | 176 | 44.2% | -1.00 | 25.20 | 23.60 | 26.80 | — |
| — | — | 1.22 | — | +0.00 | 41.9% | 177.5 | 41.9% | -1.00 | 26.50 | 25.25 | 27.75 | — |
| — | — | 0.36 | — | +0.00 | 40.0% | 179 | 40.0% | -1.00 | 28.23 | 26.60 | 29.85 | — |
| — | — | 0.36 | — | +0.00 | 38.2% | 181 | 38.2% | -1.00 | 30.15 | 28.65 | 31.65 | — |
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.