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 | |
| — | 32.85 | 35.60 | 34.23 | +1.00 | 34.4% | 140 | 34.4% | -0.00 | — | — | 0.24 | — |
| — | 32.50 | 34.45 | 33.48 | — | — | 141 | — | — | — | — | 0.92 | — |
| — | 30.85 | 33.65 | 32.25 | — | — | 142 | — | — | — | — | 0.23 | — |
| — | 30.00 | 32.65 | 31.32 | — | — | 143 | — | — | — | — | 1.55 | — |
| — | 29.00 | 31.55 | 30.27 | — | — | 144 | — | — | — | — | 1.14 | — |
| — | 28.00 | 30.70 | 29.35 | — | — | 145 | 32.6% | -0.00 | — | — | 0.05 | — |
| — | 27.20 | 29.55 | 28.38 | — | — | 146 | 47.5% | -0.00 | — | — | 0.21 | — |
| — | 26.15 | 28.55 | 27.35 | — | — | 147 | — | — | — | — | 0.33 | — |
| — | 25.20 | 27.55 | 26.38 | — | — | 148 | — | — | — | — | 0.30 | — |
| — | 24.20 | 26.60 | 25.40 | +1.00 | 46.7% | 149 | 31.3% | -0.00 | — | — | 0.20 | — |
| — | 23.50 | 25.05 | 24.27 | +1.00 | 31.1% | 150 | 31.1% | -0.00 | — | — | 0.11 | — |
| — | 21.25 | 23.10 | 22.18 | — | — | 152.5 | — | — | — | — | 0.07 | — |
| — | 18.85 | 20.35 | 19.60 | — | — | 155 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 15.65 | 18.10 | 16.88 | — | — | 157.5 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 13.65 | 15.35 | 14.50 | — | — | 160 | — | — | 0.13 | 0.09 | 0.17 | — |
| — | 11.30 | 13.00 | 12.15 | — | — | 162.5 | 28.3% | -0.06 | 0.23 | 0.17 | 0.29 | — |
| — | 9.50 | 10.55 | 10.03 | — | — | 165 | 27.9% | -0.11 | 0.45 | 0.36 | 0.53 | — |
| — | 7.00 | 8.25 | 7.62 | +0.82 | 27.5% | 167.5 | 27.5% | -0.18 | 0.81 | 0.63 | 1.00 | — |
| — | 5.35 | 6.25 | 5.80 | +0.73 | 27.1% | 170 | 27.1% | -0.28 | 1.43 | 1.35 | 1.50 | — |
| — | 3.80 | 4.45 | 4.12 | +0.60 | 26.9% | 172.5 | 26.9% | -0.39 | 2.13 | 2.01 | 2.26 | — |
| — | 2.50 | 2.86 | 2.68 | +0.48 | 26.7% | 175 | 26.7% | -0.53 | 3.38 | 3.05 | 3.70 | — |
| — | 1.52 | 1.90 | 1.71 | — | — | 177.5 | — | — | 4.78 | 4.40 | 5.15 | — |
| — | 0.86 | 1.15 | 1.00 | — | — | 180 | — | — | 6.97 | 6.05 | 7.90 | — |
| — | 0.55 | 0.67 | 0.61 | — | — | 182.5 | — | — | 8.82 | 8.00 | 9.65 | — |
| — | 0.27 | 0.38 | 0.33 | — | — | 185 | — | — | 11.00 | 10.10 | 11.90 | — |
| — | 0.13 | 0.29 | 0.21 | — | — | 187.5 | — | — | 13.47 | 12.65 | 14.30 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 190 | — | — | 15.93 | 15.10 | 16.75 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 192.5 | — | — | 18.27 | 17.35 | 19.20 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 195 | — | — | 20.77 | 19.85 | 21.70 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 197.5 | — | — | 23.27 | 22.35 | 24.20 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 200 | — | — | 25.80 | 24.90 | 26.70 | — |
| — | — | 0.93 | — | — | — | 205 | — | — | 30.77 | 29.85 | 31.70 | — |
| — | — | 0.26 | — | — | — | 210 | 43.7% | -1.00 | 35.88 | 34.85 | 36.90 | — |
| — | — | 1.48 | — | +0.00 | 47.1% | 215 | 47.1% | -1.00 | 40.80 | 39.90 | 41.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 49.5% | 220 | 49.5% | -1.00 | 45.80 | 44.90 | 46.70 | — |
| — | — | 0.09 | — | +0.00 | 51.0% | 225 | 51.0% | -1.00 | 50.80 | 49.90 | 51.70 | — |
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.