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 | |
| — | 33.10 | 35.45 | 34.27 | +1.00 | 37.6% | 140 | 37.6% | +0.00 | — | — | 0.01 | — |
| — | 28.75 | 30.15 | 29.45 | +1.00 | 35.4% | 145 | 35.4% | +0.00 | — | — | 0.01 | — |
| — | 24.80 | 26.65 | 25.73 | +1.00 | 34.0% | 149 | 34.0% | +0.00 | — | — | 0.70 | — |
| — | 23.90 | 25.00 | 24.45 | — | — | 150 | — | — | — | — | 0.01 | — |
| — | 21.40 | 22.60 | 22.00 | — | — | 152.5 | 33.1% | -0.00 | — | — | 0.10 | — |
| — | 18.95 | 19.75 | 19.35 | — | — | 155 | 33.2% | -0.00 | — | — | 0.25 | — |
| — | 15.30 | 17.95 | 16.62 | — | — | 157.5 | — | — | — | — | 0.06 | — |
| — | 14.00 | 14.70 | 14.35 | — | — | 160 | 34.1% | -0.00 | — | — | 0.14 | — |
| — | 11.25 | 12.15 | 11.70 | +0.99 | 34.1% | 162.5 | 38.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 8.95 | 9.65 | 9.30 | — | — | 165 | 33.1% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 6.75 | 7.40 | 7.08 | — | — | 167.5 | — | — | 0.17 | 0.15 | 0.18 | — |
| — | 4.40 | 4.70 | 4.55 | +0.82 | 30.3% | 170 | — | — | 0.47 | 0.43 | 0.50 | — |
| — | 2.70 | 2.98 | 2.84 | — | — | 172.5 | — | — | 1.13 | 1.08 | 1.18 | — |
| — | 1.40 | 1.54 | 1.47 | — | — | 175 | — | — | 2.26 | 2.09 | 2.43 | — |
| — | 0.56 | 0.65 | 0.60 | — | — | 177.5 | — | — | 3.80 | 3.30 | 4.30 | — |
| — | 0.23 | 0.27 | 0.25 | — | — | 180 | — | — | 6.03 | 5.40 | 6.65 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 182.5 | — | — | 8.50 | 7.65 | 9.35 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 185 | 31.2% | -0.99 | 10.90 | 10.10 | 11.70 | — |
| — | — | 0.06 | — | — | — | 187.5 | — | — | 13.28 | 12.35 | 14.20 | — |
| — | — | 0.01 | — | — | — | 190 | — | — | 15.97 | 14.85 | 17.10 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 192.5 | 32.6% | -1.00 | 18.50 | 17.35 | 19.65 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 195 | 33.1% | -1.00 | 21.02 | 19.95 | 22.10 | — |
| — | — | 0.10 | — | +0.00 | 34.5% | 200 | 34.5% | -1.00 | 25.88 | 25.05 | 26.70 | — |
| — | — | 0.37 | — | +0.00 | 36.1% | 205 | 36.1% | -1.00 | 31.00 | 29.85 | 32.15 | — |
| — | — | 0.01 | — | +0.00 | 37.8% | 210 | 37.8% | -1.00 | 36.08 | 34.85 | 37.30 | 0 |
| 4 | — | 2.12 | — | +0.00 | 39.6% | 215 | 39.6% | -1.00 | 40.98 | 39.85 | 42.10 | 0 |
| — | — | 0.10 | — | +0.00 | 41.5% | 220 | 41.5% | -1.00 | 46.00 | 44.85 | 47.15 | — |
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.