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 | |
| — | 19.85 | 23.20 | 21.52 | +0.93 | 36.2% | 130 | 36.2% | -0.07 | 0.47 | 0.33 | 0.62 | — |
| — | 15.20 | 18.65 | 16.93 | +0.87 | 35.2% | 135 | 35.2% | -0.13 | 0.83 | 0.35 | 1.31 | — |
| — | 11.45 | 13.70 | 12.57 | +0.79 | 34.2% | 140 | 34.2% | -0.21 | 1.70 | 1.24 | 2.16 | — |
| — | 10.85 | 12.80 | 11.82 | +0.77 | 34.0% | 141 | 34.0% | -0.23 | 2.04 | 1.69 | 2.39 | — |
| — | 10.15 | 12.35 | 11.25 | +0.75 | 33.9% | 142 | 33.9% | -0.25 | 2.25 | 1.70 | 2.81 | — |
| — | 9.65 | 11.60 | 10.62 | +0.72 | 33.7% | 143 | 33.7% | -0.28 | 2.57 | 2.20 | 2.94 | — |
| — | 8.15 | 10.60 | 9.38 | +0.70 | 33.5% | 144 | 33.5% | -0.30 | 2.73 | 2.26 | 3.20 | — |
| — | 8.50 | 9.65 | 9.07 | +0.68 | 33.3% | 145 | 33.3% | -0.33 | 3.12 | 2.75 | 3.50 | — |
| — | 7.80 | 9.10 | 8.45 | +0.65 | 33.2% | 146 | 33.2% | -0.35 | 3.50 | 3.15 | 3.85 | — |
| — | 7.20 | 9.00 | 8.10 | +0.62 | 33.0% | 147 | 33.0% | -0.38 | 3.75 | 3.20 | 4.30 | — |
| — | 6.80 | 8.65 | 7.72 | +0.61 | 33.0% | 147.5 | 33.0% | -0.39 | 3.98 | 3.45 | 4.50 | — |
| — | 6.65 | 7.85 | 7.25 | +0.60 | 32.9% | 148 | 32.9% | -0.41 | 4.15 | 3.70 | 4.60 | — |
| — | 6.25 | 8.15 | 7.20 | +0.58 | 32.8% | 148.5 | 32.8% | -0.42 | 4.45 | 3.55 | 5.35 | — |
| — | 6.00 | 7.70 | 6.85 | +0.57 | 32.8% | 149 | 32.8% | -0.44 | 4.58 | 4.20 | 4.95 | — |
| — | 5.90 | 7.40 | 6.65 | +0.55 | 32.7% | 149.5 | 32.7% | -0.45 | 4.88 | 4.25 | 5.50 | — |
| — | 4.70 | 6.70 | 5.70 | +0.54 | 32.6% | 150 | 32.6% | -0.46 | 5.62 | 4.65 | 6.60 | — |
| — | 5.25 | 6.10 | 5.67 | +0.51 | 32.5% | 151 | 32.5% | -0.49 | 5.65 | 5.20 | 6.10 | — |
| — | 4.60 | 6.10 | 5.35 | +0.48 | 32.4% | 152 | — | — | 5.95 | 5.05 | 6.85 | — |
| — | 4.25 | 6.15 | 5.20 | — | — | 152.5 | — | — | 6.20 | 5.50 | 6.90 | — |
| — | 3.90 | 5.45 | 4.67 | — | — | 153 | — | — | 6.60 | 5.95 | 7.25 | — |
| — | 3.75 | 4.80 | 4.28 | — | — | 154 | — | — | 7.05 | 6.20 | 7.90 | — |
| — | 3.35 | 4.50 | 3.92 | — | — | 155 | 32.1% | -0.61 | 7.70 | 6.70 | 8.70 | — |
| — | 2.71 | 4.35 | 3.53 | +0.37 | 32.0% | 156 | 32.0% | -0.64 | 8.32 | 7.25 | 9.40 | — |
| — | 2.55 | 3.95 | 3.25 | +0.35 | 31.9% | 157 | 31.9% | -0.66 | 9.03 | 7.95 | 10.10 | — |
| — | 2.47 | 3.45 | 2.96 | +0.33 | 31.8% | 157.5 | 31.8% | -0.68 | 9.28 | 8.40 | 10.15 | — |
| — | 2.10 | 3.80 | 2.95 | +0.32 | 31.8% | 158 | 31.8% | -0.69 | 9.68 | 8.65 | 10.70 | — |
| — | 2.10 | 3.25 | 2.67 | +0.29 | 31.7% | 159 | 31.7% | -0.72 | 10.32 | 9.35 | 11.30 | — |
| — | 1.75 | 2.84 | 2.29 | +0.27 | 31.7% | 160 | 31.7% | -0.74 | 11.05 | 10.10 | 12.00 | — |
| — | 1.44 | 2.83 | 2.13 | +0.25 | 31.6% | 161 | 31.6% | -0.76 | 12.07 | 10.90 | 13.25 | — |
| — | 1.28 | 2.24 | 1.76 | +0.23 | 31.5% | 162 | 31.5% | -0.79 | 12.60 | 11.80 | 13.40 | — |
| — | 1.15 | 2.47 | 1.81 | +0.22 | 31.5% | 162.5 | 31.5% | -0.80 | 13.18 | 12.10 | 14.25 | — |
| — | 1.04 | 2.24 | 1.64 | +0.21 | 31.5% | 163 | 31.5% | -0.81 | 13.65 | 12.50 | 14.80 | — |
| — | 0.93 | 2.09 | 1.51 | +0.19 | 31.5% | 164 | 31.5% | -0.83 | 14.20 | 13.35 | 15.05 | — |
| — | 0.82 | 1.94 | 1.38 | +0.17 | 31.4% | 165 | 31.4% | -0.85 | 15.05 | 14.20 | 15.90 | — |
| — | 0.67 | 1.57 | 1.12 | +0.15 | 31.4% | 166 | 31.4% | -0.86 | 16.30 | 15.05 | 17.55 | — |
| — | 0.60 | 1.46 | 1.03 | +0.14 | 31.4% | 167 | 31.4% | -0.88 | 17.12 | 15.90 | 18.35 | — |
| — | 0.55 | 1.42 | 0.98 | +0.13 | 31.4% | 167.5 | 31.4% | -0.89 | 17.45 | 16.35 | 18.55 | — |
| — | 0.51 | 1.36 | 0.94 | +0.12 | 31.4% | 168 | 31.4% | -0.90 | 18.15 | 16.60 | 19.70 | — |
| — | 0.43 | 1.29 | 0.86 | +0.11 | 31.4% | 169 | 31.4% | -0.91 | 19.02 | 17.75 | 20.30 | — |
| — | 0.42 | 1.02 | 0.72 | +0.09 | 31.4% | 171 | 31.4% | -0.93 | 20.70 | 19.50 | 21.90 | — |
| — | 0.04 | 0.75 | 0.40 | +0.05 | 31.4% | 175 | 31.4% | -0.97 | 24.45 | 22.75 | 26.15 | — |
| — | 0.05 | 0.31 | 0.18 | +0.03 | 31.7% | 180 | 31.7% | -1.00 | 29.70 | 27.65 | 31.75 | 0 |
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.