Spot 150.22
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.10 | 22.35 | 21.23 | +1.00 | 40.1% | 130 | 40.1% | +0.00 | — | — | 0.16 | — |
| — | 15.10 | 16.65 | 15.88 | +1.00 | 38.8% | 135 | 38.8% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 12.15 | 14.35 | 13.25 | +1.00 | 38.1% | 138 | 38.1% | -0.00 | — | — | 0.20 | — |
| — | 11.15 | 13.40 | 12.28 | +1.00 | 37.8% | 139 | 37.8% | -0.00 | — | — | 0.10 | — |
| — | 10.15 | 12.40 | 11.28 | +0.99 | 37.6% | 140 | 37.6% | -0.00 | — | — | 0.33 | — |
| — | 8.20 | 11.25 | 9.72 | +0.99 | 37.3% | 141 | 37.3% | -0.01 | — | — | 0.32 | — |
| — | 7.25 | 9.70 | 8.47 | +0.98 | 37.0% | 142 | 37.0% | -0.02 | — | — | 0.30 | — |
| — | 7.15 | 8.60 | 7.88 | +0.97 | 36.8% | 143 | 36.8% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 6.25 | 7.75 | 7.00 | +0.94 | 36.5% | 144 | 36.5% | -0.06 | — | — | 0.40 | — |
| — | 3.90 | 6.75 | 5.33 | +0.91 | 36.2% | 145 | 36.2% | -0.09 | 0.15 | 0.14 | 0.17 | — |
| — | 3.65 | 5.70 | 4.67 | +0.86 | 35.9% | 146 | 35.9% | -0.14 | 0.28 | 0.21 | 0.35 | — |
| — | 3.55 | 4.95 | 4.25 | +0.80 | 35.6% | 147 | 35.6% | -0.20 | 0.56 | 0.30 | 0.82 | — |
| — | 2.71 | 3.10 | 2.90 | +0.72 | 35.3% | 148 | 35.3% | -0.27 | 0.69 | 0.52 | 0.85 | — |
| — | 2.03 | 2.40 | 2.21 | +0.63 | 34.9% | 149 | 34.9% | -0.37 | 0.70 | 0.26 | 1.15 | — |
| — | 1.29 | 1.77 | 1.53 | +0.53 | 34.6% | 150 | 34.6% | -0.47 | 1.17 | 0.87 | 1.47 | — |
| — | 0.59 | 1.76 | 1.18 | +0.43 | 34.3% | 151 | 34.3% | -0.57 | 1.85 | 1.50 | 2.21 | — |
| — | 0.54 | 0.92 | 0.73 | +0.33 | 34.0% | 152 | 34.0% | -0.67 | 2.60 | 1.75 | 3.45 | — |
| — | 0.51 | 0.81 | 0.66 | +0.28 | 33.9% | 152.5 | 33.9% | -0.72 | 2.82 | 2.68 | 2.96 | — |
| — | 0.31 | 0.64 | 0.47 | +0.24 | 33.9% | 153 | 33.9% | -0.76 | 3.23 | 3.00 | 3.45 | — |
| — | 0.08 | 0.45 | 0.27 | +0.17 | 33.9% | 154 | 33.9% | -0.84 | 4.10 | 3.15 | 5.05 | — |
| — | 0.09 | 0.43 | 0.26 | +0.11 | 34.1% | 155 | 34.1% | -0.89 | 4.17 | 3.10 | 5.25 | — |
| — | 0.09 | 0.14 | 0.12 | +0.07 | 34.6% | 156 | 34.6% | -0.93 | 5.67 | 5.30 | 6.05 | — |
| — | 0.05 | 0.27 | 0.16 | +0.05 | 35.5% | 157 | 35.5% | -0.96 | 6.90 | 5.85 | 7.95 | — |
| — | — | 0.20 | — | +0.04 | 36.2% | 157.5 | 36.2% | -0.96 | 6.58 | 5.50 | 7.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 36.9% | 158 | 36.9% | -0.97 | 7.25 | 6.50 | 8.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 38.8% | 159 | 38.8% | -0.98 | 8.25 | 7.45 | 9.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 41.1% | 160 | 41.1% | -0.98 | 9.32 | 8.65 | 10.00 | — |
| — | — | 0.04 | — | +0.02 | 43.5% | 161 | 43.5% | -0.99 | 10.53 | 9.85 | 11.20 | — |
| — | — | 0.08 | — | +0.01 | 45.9% | 162 | 45.9% | -0.99 | 11.25 | 10.55 | 11.95 | — |
| — | — | 0.05 | — | +0.01 | 47.0% | 162.5 | 47.0% | -0.99 | 11.55 | 10.45 | 12.65 | — |
| — | — | 0.05 | — | +0.01 | 47.9% | 163 | 47.9% | -0.99 | 11.95 | 10.90 | 13.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 49.3% | 164 | 49.3% | -1.00 | 12.95 | 11.90 | 14.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 49.8% | 165 | 49.8% | -1.00 | 14.47 | 13.60 | 15.35 | — |
| — | — | 0.36 | — | +0.00 | 49.5% | 166 | 49.5% | -1.00 | 14.93 | 13.90 | 15.95 | — |
| — | — | 0.16 | — | +0.00 | 48.5% | 167 | 48.5% | -1.00 | 15.95 | 14.90 | 17.00 | — |
| — | — | 0.36 | — | +0.00 | 47.8% | 167.5 | 47.8% | -1.00 | 16.55 | 15.40 | 17.70 | — |
| — | — | 0.36 | — | +0.00 | 46.9% | 168 | 46.9% | -1.00 | 16.93 | 15.90 | 17.95 | — |
| — | — | 0.17 | — | +0.00 | 45.0% | 169 | 45.0% | -1.00 | 17.93 | 16.90 | 18.95 | — |
| — | — | 0.36 | — | +0.00 | 41.2% | 171 | 41.2% | -1.00 | 19.95 | 18.90 | 21.00 | — |
| — | — | 0.36 | — | +0.00 | 39.6% | 172 | 39.6% | -1.00 | 20.93 | 19.90 | 21.95 | — |
| — | — | 0.16 | — | +0.00 | 38.3% | 173 | 38.3% | -1.00 | 21.98 | 20.90 | 23.05 | — |
| — | — | 0.36 | — | +0.00 | 36.8% | 175 | 36.8% | -1.00 | 23.93 | 22.85 | 25.00 | — |
| — | — | 0.36 | — | +0.00 | 36.2% | 177 | 36.2% | -1.00 | 25.93 | 24.90 | 26.95 | — |
| — | — | 0.16 | — | +0.00 | 36.1% | 178 | 36.1% | -1.00 | 26.93 | 25.90 | 27.95 | — |
| — | — | 0.16 | — | +0.00 | 36.1% | 180 | 36.1% | -1.00 | 28.93 | 27.90 | 29.95 | — |
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.