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 | |
| — | 48.85 | 51.60 | 50.23 | +0.98 | 34.1% | 125 | 34.1% | -0.02 | 0.30 | 0.20 | 0.41 | — |
| — | 43.20 | 46.00 | 44.60 | +0.97 | 32.9% | 130 | 32.9% | -0.03 | 0.40 | 0.15 | 0.64 | — |
| — | 38.40 | 42.00 | 40.20 | +0.96 | 31.7% | 135 | 31.7% | -0.04 | 0.65 | 0.50 | 0.80 | — |
| — | 34.25 | 37.30 | 35.77 | +0.94 | 30.8% | 140 | 30.8% | -0.06 | 0.89 | 0.79 | 0.98 | — |
| — | 30.15 | 32.05 | 31.10 | +0.91 | 30.0% | 145 | 30.0% | -0.09 | 1.27 | 1.21 | 1.34 | — |
| — | 26.05 | 26.95 | 26.50 | +0.87 | 28.9% | 150 | 28.9% | -0.13 | 1.85 | 1.63 | 2.07 | — |
| — | 21.00 | 24.00 | 22.50 | +0.82 | 28.6% | 155 | 28.6% | -0.18 | 2.69 | 2.43 | 2.94 | — |
| — | 18.45 | 19.60 | 19.02 | +0.76 | 28.4% | 160 | 28.4% | -0.24 | 3.95 | 3.80 | 4.10 | — |
| — | 14.95 | 15.90 | 15.43 | +0.69 | 27.9% | 165 | 27.9% | -0.31 | 5.42 | 5.25 | 5.60 | — |
| — | 11.95 | 12.50 | 12.22 | +0.62 | 27.5% | 170 | 27.5% | -0.39 | 7.33 | 7.10 | 7.55 | — |
| — | 9.50 | 9.85 | 9.68 | +0.53 | 27.2% | 175 | 27.2% | -0.47 | 9.68 | 9.40 | 9.95 | — |
| — | 7.15 | 7.75 | 7.45 | +0.45 | 27.0% | 180 | 27.0% | -0.56 | 12.55 | 12.15 | 12.95 | — |
| — | 5.45 | 5.95 | 5.70 | +0.37 | 27.0% | 185 | 27.0% | -0.64 | 15.93 | 15.25 | 16.60 | — |
| — | 4.00 | 4.45 | 4.22 | +0.30 | 27.0% | 190 | 27.0% | -0.72 | 19.52 | 19.00 | 20.05 | — |
| — | 2.96 | 3.30 | 3.13 | +0.24 | 27.1% | 195 | 27.1% | -0.78 | 23.60 | 22.75 | 24.45 | — |
| — | 2.05 | 2.40 | 2.23 | +0.19 | 27.3% | 200 | 27.3% | -0.84 | 27.73 | 26.80 | 28.65 | — |
| — | 1.16 | 1.45 | 1.30 | +0.11 | 27.8% | 210 | 27.8% | -0.92 | 36.83 | 35.95 | 37.70 | — |
| — | 0.54 | 0.87 | 0.70 | +0.07 | 28.5% | 220 | 28.5% | -0.97 | 46.38 | 45.50 | 47.25 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 29.4% | 230 | 29.4% | -1.00 | 56.08 | 55.10 | 57.05 | — |
| — | — | 0.37 | — | +0.03 | 30.6% | 240 | 30.6% | -1.00 | 65.88 | 64.80 | 66.95 | — |
| — | — | 0.17 | — | +0.02 | 31.9% | 250 | 31.9% | -1.00 | 75.88 | 74.90 | 76.85 | — |
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.