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 | |
| — | 19.15 | 22.45 | 20.80 | +0.99 | 37.3% | 130 | 37.3% | -0.01 | — | — | 0.08 | — |
| — | 15.20 | 16.60 | 15.90 | +0.98 | 35.5% | 135 | 35.5% | -0.02 | — | — | 0.17 | — |
| — | — | — | — | +0.96 | 35.0% | 137 | 35.0% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 34.7% | 138 | 34.7% | -0.05 | — | — | — | — |
| — | — | — | — | +0.93 | 34.5% | 139 | 34.5% | -0.07 | — | — | — | — |
| — | 9.85 | 11.25 | 10.55 | +0.91 | 34.2% | 140 | 34.2% | -0.09 | 0.32 | 0.23 | 0.41 | — |
| — | 8.25 | 11.00 | 9.62 | +0.89 | 34.0% | 141 | 34.0% | -0.11 | 0.44 | 0.35 | 0.53 | — |
| — | 8.55 | 10.05 | 9.30 | +0.87 | 33.8% | 142 | 33.8% | -0.13 | 0.54 | 0.45 | 0.62 | — |
| — | 7.70 | 9.15 | 8.43 | +0.84 | 33.6% | 143 | 33.6% | -0.16 | 0.61 | 0.33 | 0.89 | — |
| — | 7.05 | 8.30 | 7.67 | +0.81 | 33.5% | 144 | 33.5% | -0.20 | 0.96 | 0.69 | 1.23 | — |
| — | 6.20 | 7.70 | 6.95 | +0.77 | 33.3% | 145 | 33.3% | -0.24 | 1.01 | 0.79 | 1.24 | — |
| — | 5.50 | 6.00 | 5.75 | +0.73 | 33.1% | 146 | 33.1% | -0.27 | 1.30 | 1.19 | 1.42 | — |
| — | 4.85 | 5.40 | 5.12 | +0.68 | 33.0% | 147 | 33.0% | -0.32 | 1.65 | 1.41 | 1.89 | — |
| — | 3.15 | 4.75 | 3.95 | +0.63 | 32.9% | 148 | 32.9% | -0.37 | 1.86 | 1.63 | 2.09 | — |
| — | 3.50 | 4.10 | 3.80 | +0.58 | 32.8% | 149 | 32.8% | -0.42 | 2.36 | 2.08 | 2.64 | — |
| — | 2.72 | 3.55 | 3.13 | +0.53 | 32.7% | 150 | 32.7% | -0.47 | 2.73 | 2.56 | 2.90 | — |
| — | 2.45 | 3.25 | 2.85 | +0.48 | 32.6% | 151 | 32.6% | -0.52 | 3.35 | 3.15 | 3.55 | — |
| — | 2.11 | 2.63 | 2.37 | +0.43 | 32.5% | 152 | 32.5% | -0.57 | 4.42 | 3.55 | 5.30 | — |
| — | 1.78 | 2.59 | 2.19 | +0.40 | 32.5% | 152.5 | 32.5% | -0.60 | 3.98 | 3.60 | 4.35 | — |
| — | 1.70 | 2.44 | 2.07 | +0.38 | 32.4% | 153 | 32.4% | -0.62 | 4.50 | 4.25 | 4.75 | — |
| — | 1.36 | 1.87 | 1.61 | +0.33 | 32.4% | 154 | 32.4% | -0.67 | 5.12 | 4.20 | 6.05 | — |
| — | 1.20 | 1.55 | 1.38 | +0.28 | 32.3% | 155 | 32.3% | -0.72 | 5.85 | 5.55 | 6.15 | — |
| — | 0.88 | 1.33 | 1.10 | +0.24 | 32.3% | 156 | 32.3% | -0.76 | 6.50 | 6.10 | 6.90 | — |
| — | 0.71 | 1.23 | 0.97 | +0.21 | 32.2% | 157 | 32.2% | -0.80 | 7.90 | 6.75 | 9.05 | — |
| — | 0.62 | 0.98 | 0.80 | +0.19 | 32.2% | 157.5 | 32.2% | -0.82 | 7.28 | 6.20 | 8.35 | — |
| — | 0.38 | 0.99 | 0.69 | +0.17 | 32.2% | 158 | 32.2% | -0.84 | 8.07 | 7.35 | 8.80 | — |
| — | 0.44 | 1.05 | 0.74 | +0.14 | 32.1% | 159 | 32.1% | -0.87 | 9.55 | 8.20 | 10.90 | — |
| — | 0.34 | 0.45 | 0.40 | +0.11 | 32.1% | 160 | 32.1% | -0.89 | 9.85 | 9.40 | 10.30 | — |
| — | 0.25 | 0.63 | 0.44 | +0.09 | 32.1% | 161 | 32.1% | -0.92 | 10.70 | 10.05 | 11.35 | — |
| — | 0.10 | 0.50 | 0.30 | +0.07 | 32.1% | 162 | 32.1% | -0.94 | 11.38 | 10.60 | 12.15 | — |
| — | 0.15 | 0.53 | 0.34 | +0.07 | 32.1% | 162.5 | 32.1% | -0.95 | 11.88 | 11.10 | 12.65 | — |
| — | 0.16 | 0.35 | 0.26 | +0.06 | 32.1% | 163 | 32.1% | -0.95 | 12.45 | 11.55 | 13.35 | — |
| — | 0.01 | 0.27 | 0.14 | +0.04 | 32.0% | 164 | 32.0% | -0.97 | 13.65 | 11.95 | 15.35 | — |
| — | 0.08 | 0.24 | 0.16 | +0.03 | 32.0% | 165 | 32.0% | -0.98 | 14.75 | 13.50 | 16.00 | — |
| — | — | 0.20 | — | +0.03 | 32.0% | 166 | 32.0% | -0.99 | 15.65 | 14.30 | 17.00 | — |
| — | — | 0.22 | — | +0.02 | 32.0% | 167 | 32.0% | -0.99 | 16.23 | 15.45 | 17.00 | — |
| — | — | 0.22 | — | +0.02 | 32.0% | 167.5 | 32.0% | -1.00 | 16.52 | 15.40 | 17.65 | — |
| — | — | 0.21 | — | +0.01 | 32.0% | 168 | 32.0% | -1.00 | 17.15 | 16.30 | 18.00 | — |
| — | — | 0.20 | — | +0.01 | 32.0% | 169 | 32.0% | -1.00 | 18.52 | 16.65 | 20.40 | — |
| — | — | 0.26 | — | +0.01 | 32.1% | 171 | 32.1% | -1.00 | 19.93 | 18.90 | 20.95 | — |
| — | — | 0.09 | — | +0.00 | 32.1% | 172 | 32.1% | -1.00 | 21.23 | 20.45 | 22.00 | — |
| — | — | 0.38 | — | +0.00 | 32.1% | 173 | 32.1% | -1.00 | 21.93 | 20.90 | 22.95 | — |
| — | — | 0.11 | — | +0.00 | 32.1% | 175 | 32.1% | -1.00 | 24.00 | 22.90 | 25.10 | — |
| — | — | 0.37 | — | +0.00 | 32.2% | 177 | 32.2% | -1.00 | 26.35 | 24.75 | 27.95 | — |
| — | — | 0.12 | — | +0.00 | 32.2% | 178 | 32.2% | -1.00 | 27.00 | 25.90 | 28.10 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 180 | 32.2% | -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.