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 | |
| — | 20.25 | 23.55 | 21.90 | +0.93 | 36.4% | 130 | 36.4% | -0.07 | 0.51 | 0.30 | 0.71 | — |
| — | 16.35 | 18.20 | 17.27 | +0.88 | 35.5% | 135 | 35.5% | -0.12 | 1.02 | 0.69 | 1.35 | — |
| — | 12.65 | 14.30 | 13.47 | +0.80 | 34.8% | 140 | 34.8% | -0.20 | 1.80 | 1.61 | 2.00 | — |
| — | 11.70 | 13.45 | 12.57 | +0.78 | 34.6% | 141 | 34.6% | -0.22 | 2.23 | 1.65 | 2.80 | — |
| — | 10.55 | 13.25 | 11.90 | +0.76 | 34.5% | 142 | 34.5% | -0.24 | 1.93 | 0.88 | 2.97 | — |
| — | 10.15 | 12.50 | 11.32 | +0.74 | 34.3% | 143 | 34.3% | -0.27 | 2.65 | 2.16 | 3.15 | — |
| — | 9.00 | 11.85 | 10.43 | +0.71 | 34.2% | 144 | 34.2% | -0.29 | 2.92 | 2.45 | 3.40 | — |
| — | 8.75 | 10.40 | 9.57 | +0.69 | 34.1% | 145 | 34.1% | -0.31 | 3.27 | 2.55 | 4.00 | — |
| — | 7.55 | 9.95 | 8.75 | +0.66 | 33.9% | 146 | 33.9% | -0.34 | 3.67 | 3.05 | 4.30 | — |
| — | 6.90 | 9.35 | 8.12 | +0.64 | 33.8% | 147 | 33.8% | -0.36 | 3.67 | 2.39 | 4.95 | — |
| — | 7.20 | 9.35 | 8.28 | +0.63 | 33.8% | 147.5 | 33.8% | -0.38 | 4.25 | 3.40 | 5.10 | — |
| — | 6.90 | 9.30 | 8.10 | +0.61 | 33.7% | 148 | 33.7% | -0.39 | 4.25 | 3.40 | 5.10 | — |
| — | 6.45 | 8.55 | 7.50 | +0.60 | 33.6% | 148.5 | 33.6% | -0.40 | 4.25 | 3.20 | 5.30 | — |
| — | 6.15 | 8.05 | 7.10 | +0.59 | 33.6% | 149 | 33.6% | -0.42 | 4.55 | 4.00 | 5.10 | — |
| — | 6.05 | 7.55 | 6.80 | +0.57 | 33.5% | 149.5 | 33.5% | -0.43 | 4.90 | 4.50 | 5.30 | — |
| — | 5.35 | 7.00 | 6.17 | +0.56 | 33.5% | 150 | 33.5% | -0.44 | 5.28 | 4.65 | 5.90 | — |
| — | 4.75 | 6.75 | 5.75 | +0.53 | 33.4% | 151 | 33.4% | -0.47 | 5.72 | 5.35 | 6.10 | — |
| — | 4.50 | 6.60 | 5.55 | +0.51 | 33.3% | 152 | 33.3% | -0.50 | 6.05 | 5.15 | 6.95 | — |
| — | 4.20 | 6.60 | 5.40 | +0.49 | 33.2% | 152.5 | 33.2% | -0.51 | 6.03 | 5.00 | 7.05 | — |
| — | 4.40 | 6.80 | 5.60 | +0.48 | 33.2% | 153 | 33.2% | -0.53 | 6.47 | 5.25 | 7.70 | — |
| — | 3.80 | 6.35 | 5.08 | +0.45 | 33.1% | 154 | 33.1% | -0.55 | 7.00 | 5.80 | 8.20 | — |
| — | 3.65 | 5.15 | 4.40 | +0.43 | 33.0% | 155 | 33.0% | -0.58 | 7.55 | 6.40 | 8.70 | — |
| — | 3.20 | 4.40 | 3.80 | +0.40 | 32.9% | 156 | 32.9% | -0.61 | 8.22 | 7.05 | 9.40 | — |
| — | 2.95 | 3.95 | 3.45 | +0.37 | 32.9% | 157 | 32.9% | -0.63 | 8.97 | 7.80 | 10.15 | — |
| — | 2.85 | 4.45 | 3.65 | +0.36 | 32.8% | 157.5 | 32.8% | -0.65 | 9.32 | 8.45 | 10.20 | — |
| — | 2.45 | 4.60 | 3.52 | +0.35 | 32.8% | 158 | 32.8% | -0.66 | 9.68 | 8.45 | 10.90 | — |
| — | 2.45 | 3.20 | 2.83 | +0.32 | 32.7% | 159 | 32.7% | -0.68 | 10.85 | 9.35 | 12.35 | — |
| — | 2.19 | 2.99 | 2.59 | +0.30 | 32.7% | 160 | 32.7% | -0.71 | 11.45 | 10.25 | 12.65 | — |
| — | 1.55 | 4.15 | 2.85 | +0.28 | 32.6% | 161 | 32.6% | -0.73 | 12.40 | 11.00 | 13.80 | — |
| — | 1.65 | 3.55 | 2.60 | +0.26 | 32.6% | 162 | 32.6% | -0.76 | 13.18 | 11.60 | 14.75 | — |
| — | 1.50 | 3.60 | 2.55 | +0.24 | 32.5% | 162.5 | 32.5% | -0.77 | 13.57 | 12.00 | 15.15 | — |
| — | 1.20 | 3.75 | 2.48 | +0.23 | 32.5% | 163 | 32.5% | -0.78 | 14.07 | 12.60 | 15.55 | — |
| — | 1.20 | 3.50 | 2.35 | +0.22 | 32.5% | 164 | 32.5% | -0.80 | 14.78 | 13.15 | 16.40 | — |
| — | 0.85 | 2.20 | 1.52 | +0.20 | 32.4% | 165 | 32.4% | -0.82 | 15.35 | 13.50 | 17.20 | — |
| — | 0.67 | 3.20 | 1.94 | +0.18 | 32.4% | 166 | 32.4% | -0.84 | 16.23 | 14.40 | 18.05 | — |
| — | 0.49 | 2.91 | 1.70 | +0.16 | 32.4% | 167 | 32.4% | -0.85 | 17.40 | 15.90 | 18.90 | — |
| — | 0.40 | 3.15 | 1.77 | +0.16 | 32.4% | 167.5 | 32.4% | -0.86 | 17.85 | 16.35 | 19.35 | — |
| — | 0.43 | 1.94 | 1.19 | +0.15 | 32.3% | 168 | 32.3% | -0.87 | 17.98 | 16.15 | 19.80 | — |
| — | 0.50 | 1.32 | 0.91 | +0.13 | 32.3% | 169 | 32.3% | -0.89 | 18.68 | 17.15 | 20.20 | — |
| — | 0.44 | 1.75 | 1.09 | +0.12 | 32.3% | 170 | 32.3% | -0.90 | 20.15 | 18.75 | 21.55 | — |
| — | 0.39 | 1.22 | 0.81 | +0.11 | 32.3% | 171 | 32.3% | -0.91 | 20.95 | 19.35 | 22.55 | — |
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.