Spot 174.13
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.25 | 36.10 | 34.67 | +0.99 | 31.5% | 140 | — | — | — | — | 0.50 | — |
| — | 28.85 | 31.20 | 30.02 | +0.98 | 31.1% | 145 | — | — | 0.18 | 0.06 | 0.31 | — |
| — | 23.50 | 26.65 | 25.07 | — | — | 150 | — | — | 0.30 | 0.16 | 0.44 | — |
| — | 21.65 | 24.00 | 22.82 | — | — | 152.5 | — | — | 0.52 | 0.41 | 0.63 | — |
| — | 19.35 | 21.70 | 20.52 | +0.92 | 30.2% | 155 | 30.2% | -0.08 | 0.82 | 0.51 | 1.13 | — |
| — | 16.20 | 20.05 | 18.12 | +0.89 | 30.0% | 157.5 | 30.0% | -0.11 | 0.93 | 0.81 | 1.05 | — |
| — | 14.95 | 17.15 | 16.05 | +0.86 | 29.7% | 160 | 29.7% | -0.15 | 1.29 | 1.10 | 1.49 | — |
| — | 12.90 | 15.20 | 14.05 | +0.82 | 29.5% | 162.5 | — | — | 1.86 | 1.54 | 2.19 | — |
| — | 10.90 | 13.15 | 12.03 | — | — | 165 | — | — | 2.16 | 1.55 | 2.77 | — |
| — | 8.40 | 12.00 | 10.20 | — | — | 167.5 | — | — | 3.02 | 1.84 | 4.20 | — |
| — | 8.10 | 9.45 | 8.78 | — | — | 170 | — | — | 3.92 | 3.20 | 4.65 | — |
| — | 5.65 | 8.60 | 7.12 | — | — | 172.5 | — | — | 4.72 | 3.70 | 5.75 | — |
| — | 5.40 | 6.45 | 5.92 | +0.51 | 28.6% | 175 | — | — | 6.15 | 5.30 | 7.00 | — |
| — | 4.15 | 4.70 | 4.42 | — | — | 177.5 | — | — | 7.38 | 6.45 | 8.30 | — |
| — | 2.65 | 4.50 | 3.58 | — | — | 180 | — | — | 8.97 | 7.55 | 10.40 | — |
| — | 2.47 | 3.15 | 2.81 | — | — | 182.5 | — | — | 10.68 | 9.25 | 12.10 | — |
| — | 1.44 | 2.60 | 2.02 | — | — | 185 | — | — | 12.38 | 11.20 | 13.55 | — |
| — | 1.24 | 1.97 | 1.60 | — | — | 187.5 | — | — | 14.55 | 13.55 | 15.55 | — |
| — | 0.57 | 1.93 | 1.25 | — | — | 190 | 28.2% | -0.84 | 16.60 | 15.55 | 17.65 | — |
| — | 0.31 | 0.90 | 0.60 | — | — | 195 | — | — | 21.07 | 20.05 | 22.10 | — |
| — | — | 1.05 | — | — | — | 200 | — | — | 26.05 | 24.45 | 27.65 | — |
| — | — | 1.43 | — | — | — | 205 | — | — | 31.18 | 29.55 | 32.80 | — |
| — | — | 1.36 | — | +0.02 | 29.6% | 210 | 29.6% | -1.00 | 35.90 | 33.90 | 37.90 | — |
| — | — | 1.95 | — | +0.01 | 30.4% | 215 | 30.4% | -1.00 | 41.15 | 39.50 | 42.80 | — |
| — | — | 1.55 | — | +0.01 | 31.4% | 220 | 31.4% | -1.00 | 46.15 | 44.50 | 47.80 | — |
| — | — | 1.55 | — | +0.00 | 32.7% | 225 | 32.7% | -1.00 | 51.15 | 49.50 | 52.80 | — |
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.