Spot 1938.42
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 185.30 | 213.90 | 199.60 | +0.99 | 50.8% | 1740 | 50.8% | -0.01 | — | — | 13.90 | — |
| — | 175.50 | 204.00 | 189.75 | +0.99 | 50.0% | 1750 | 50.0% | -0.01 | 0.70 | 0.10 | 1.30 | — |
| — | 170.70 | 198.50 | 184.60 | — | — | 1755 | 49.7% | -0.01 | — | — | 17.30 | — |
| — | 165.50 | 193.40 | 179.45 | +0.99 | 49.4% | 1760 | 49.4% | -0.01 | — | — | 3.80 | — |
| — | 160.60 | 188.50 | 174.55 | +0.98 | 49.0% | 1765 | — | — | — | — | 4.20 | — |
| — | 155.90 | 182.80 | 169.35 | — | — | 1770 | — | — | — | — | 17.40 | — |
| — | 151.00 | 178.60 | 164.80 | — | — | 1775 | — | — | — | — | 17.40 | — |
| — | 145.80 | 173.60 | 159.70 | +0.98 | 48.0% | 1780 | — | — | 8.80 | 0.10 | 17.50 | — |
| — | 141.20 | 168.80 | 155.00 | +0.97 | 47.7% | 1785 | — | — | — | — | 15.90 | — |
| — | 136.00 | 164.20 | 150.10 | — | — | 1790 | 47.4% | -0.03 | 0.72 | 0.50 | 0.95 | — |
| — | 131.40 | 159.20 | 145.30 | +0.97 | 47.1% | 1795 | — | — | — | — | 5.60 | — |
| — | 126.20 | 153.50 | 139.85 | — | — | 1800 | — | — | 1.25 | 1.00 | 1.50 | — |
| — | 121.70 | 149.50 | 135.60 | — | — | 1805 | — | — | — | — | 5.20 | — |
| — | 116.50 | 144.00 | 130.25 | +0.95 | 46.1% | 1810 | 46.1% | -0.05 | 9.40 | 1.00 | 17.80 | — |
| — | 114.20 | 142.20 | 128.20 | +0.95 | 46.0% | 1812.5 | 46.0% | -0.05 | — | — | 7.60 | — |
| — | 112.00 | 139.80 | 125.90 | +0.95 | 45.8% | 1815 | 45.8% | -0.05 | — | — | 15.20 | — |
| — | 109.30 | 137.40 | 123.35 | +0.94 | 45.7% | 1817.5 | 45.7% | -0.06 | — | — | 7.60 | — |
| — | 107.00 | 129.50 | 118.25 | +0.94 | 45.5% | 1820 | 45.5% | -0.06 | — | — | 2.80 | — |
| — | 104.10 | 130.10 | 117.10 | +0.93 | 45.2% | 1825 | 45.2% | -0.07 | — | — | 12.00 | — |
| — | 104.20 | 119.70 | 111.95 | +0.93 | 44.9% | 1830 | 44.9% | -0.07 | — | — | 11.90 | — |
| — | 93.70 | 121.00 | 107.35 | +0.92 | 44.6% | 1835 | 44.6% | -0.08 | — | — | 19.60 | — |
| — | 89.00 | 116.40 | 102.70 | +0.91 | 44.3% | 1840 | 44.3% | -0.09 | 7.10 | 0.10 | 14.10 | — |
| — | 86.00 | 106.20 | 96.10 | +0.90 | 44.0% | 1845 | 44.0% | -0.10 | — | — | 20.50 | — |
| — | 85.80 | 101.40 | 93.60 | +0.89 | 43.8% | 1850 | 43.8% | -0.11 | 3.80 | 1.60 | 6.00 | — |
| — | 75.60 | 98.20 | 86.90 | +0.87 | 43.5% | 1855 | 43.5% | -0.13 | 12.50 | 3.50 | 21.50 | — |
| — | 73.00 | 98.80 | 85.90 | +0.87 | 43.2% | 1860 | 43.2% | -0.14 | — | — | 21.80 | — |
| — | 67.80 | 88.40 | 78.10 | +0.85 | 42.9% | 1865 | 42.9% | -0.15 | 7.75 | 2.80 | 12.70 | — |
| — | 65.70 | 86.20 | 75.95 | +0.84 | 42.8% | 1867.5 | 42.8% | -0.16 | 12.97 | 2.95 | 23.00 | — |
| — | 62.70 | 84.20 | 73.45 | +0.83 | 42.7% | 1870 | 42.7% | -0.17 | — | — | 23.40 | — |
| — | 61.40 | 88.20 | 74.80 | +0.82 | 42.6% | 1872.5 | 42.6% | -0.17 | — | — | 14.90 | — |
| — | 58.40 | 81.80 | 70.10 | +0.81 | 42.4% | 1875 | 42.4% | -0.19 | 9.30 | 6.00 | 12.60 | — |
| — | 56.40 | 83.60 | 70.00 | +0.81 | 42.3% | 1877.5 | 42.3% | -0.19 | 8.55 | 5.50 | 11.60 | — |
| — | 55.40 | 81.60 | 68.50 | +0.80 | 42.2% | 1880 | 42.2% | -0.20 | 10.15 | 5.60 | 14.70 | — |
| — | 53.30 | 79.70 | 66.50 | +0.79 | 42.1% | 1882.5 | 42.1% | -0.21 | 13.18 | 0.95 | 25.40 | — |
| — | 50.30 | 72.30 | 61.30 | +0.78 | 42.0% | 1885 | 42.0% | -0.22 | 10.40 | 6.70 | 14.10 | — |
| — | 50.30 | 76.70 | 63.50 | +0.77 | 41.9% | 1887.5 | 41.9% | -0.23 | 12.75 | 0.10 | 25.40 | — |
| — | 51.70 | 74.00 | 62.85 | +0.76 | 41.8% | 1890 | 41.8% | -0.24 | 9.35 | 0.60 | 18.10 | — |
| — | 42.70 | 65.90 | 54.30 | +0.74 | 41.6% | 1895 | 41.6% | -0.26 | 12.20 | 8.50 | 15.90 | — |
| — | 44.10 | 60.10 | 52.10 | +0.72 | 41.4% | 1900 | 41.4% | -0.28 | 13.85 | 8.00 | 19.70 | — |
| — | 37.50 | 59.10 | 48.30 | +0.71 | 41.3% | 1902.5 | 41.3% | -0.29 | 16.05 | 4.00 | 28.10 | — |
| — | 35.80 | 57.40 | 46.60 | +0.70 | 41.2% | 1905 | 41.2% | -0.30 | 16.55 | 4.60 | 28.50 | — |
| — | 35.50 | 55.70 | 45.60 | +0.68 | 41.1% | 1907.5 | 41.1% | -0.32 | 17.10 | 5.30 | 28.90 | — |
| — | 37.00 | 54.10 | 45.55 | +0.67 | 41.1% | 1910 | 41.1% | -0.33 | 21.00 | 12.60 | 29.40 | — |
| — | 35.30 | 52.50 | 43.90 | +0.66 | 41.0% | 1912.5 | 41.0% | -0.34 | 19.45 | 9.00 | 29.90 | — |
| — | 33.60 | 51.00 | 42.30 | +0.65 | 40.9% | 1915 | 40.9% | -0.35 | 16.35 | 12.70 | 20.00 | — |
| — | 27.90 | 49.50 | 38.70 | +0.63 | 40.9% | 1917.5 | 40.9% | -0.37 | 20.15 | 9.30 | 31.00 | — |
| — | 25.00 | 49.40 | 37.20 | +0.62 | 40.8% | 1920 | 40.8% | -0.38 | 22.30 | 14.50 | 30.10 | — |
| — | 28.70 | 46.60 | 37.65 | +0.61 | 40.8% | 1922.5 | 40.8% | -0.39 | 22.25 | 11.30 | 33.20 | — |
| — | 27.10 | 45.10 | 36.10 | +0.59 | 40.7% | 1925 | 40.7% | -0.41 | 23.55 | 12.10 | 35.00 | — |
| — | 25.60 | 43.10 | 34.35 | +0.58 | 40.7% | 1927.5 | 40.7% | -0.42 | 22.75 | 13.20 | 32.30 | — |
| — | 23.90 | 41.10 | 32.50 | +0.57 | 40.6% | 1930 | 40.6% | -0.43 | 24.55 | 20.10 | 29.00 | — |
| — | 20.80 | 40.30 | 30.55 | +0.54 | 40.6% | 1935 | 40.6% | -0.46 | 24.50 | 21.10 | 27.90 | — |
| — | 18.10 | 33.90 | 26.00 | +0.51 | 40.6% | 1940 | 40.6% | -0.49 | 30.85 | 19.80 | 41.90 | — |
| — | 17.70 | 32.90 | 25.30 | +0.48 | 40.6% | 1945 | 40.6% | -0.52 | 30.80 | 22.60 | 39.00 | — |
| — | 7.50 | 30.00 | 18.75 | +0.46 | 40.6% | 1950 | 40.6% | -0.55 | 33.65 | 25.30 | 42.00 | — |
| — | 10.90 | 31.30 | 21.10 | +0.43 | 40.6% | 1955 | 40.6% | -0.57 | 39.30 | 29.90 | 48.70 | — |
| — | 6.90 | 26.30 | 16.60 | +0.40 | 40.7% | 1960 | 40.7% | -0.60 | 41.50 | 29.60 | 53.40 | — |
| — | 10.70 | 28.60 | 19.65 | +0.37 | 40.8% | 1965 | 40.8% | -0.63 | 45.45 | 34.30 | 56.60 | — |
| — | 3.90 | 28.20 | 16.05 | +0.35 | 40.9% | 1970 | 40.9% | -0.65 | 46.45 | 37.00 | 55.90 | — |
| — | 3.20 | 23.40 | 13.30 | +0.33 | 41.0% | 1975 | 41.0% | -0.68 | 50.50 | 41.10 | 59.90 | — |
| — | 6.30 | 19.40 | 12.85 | +0.30 | 41.2% | 1980 | 41.2% | -0.70 | 52.80 | 44.00 | 61.60 | — |
| — | 0.10 | 26.40 | 13.25 | +0.28 | 41.3% | 1985 | 41.3% | -0.72 | 58.25 | 47.70 | 68.80 | — |
| — | 3.50 | 19.90 | 11.70 | +0.26 | 41.5% | 1990 | 41.5% | -0.74 | 59.40 | 50.10 | 68.70 | — |
| — | 5.50 | 7.90 | 6.70 | +0.22 | 42.0% | 2000 | 42.0% | -0.78 | 70.30 | 58.20 | 82.40 | — |
| — | 2.05 | 11.30 | 6.67 | +0.19 | 42.5% | 2010 | 42.5% | -0.82 | 76.25 | 63.30 | 89.20 | — |
| — | 1.05 | 7.70 | 4.38 | +0.16 | 43.1% | 2020 | 43.1% | -0.85 | 84.95 | 72.00 | 97.90 | — |
| — | 2.00 | 5.00 | 3.50 | +0.13 | 43.7% | 2030 | 43.7% | -0.87 | 92.25 | 82.30 | 102.20 | — |
| — | — | 5.30 | — | +0.11 | 44.4% | 2040 | 44.4% | -0.89 | 103.90 | 90.20 | 117.60 | — |
| — | 0.55 | 4.00 | 2.27 | +0.09 | 45.1% | 2050 | 45.1% | -0.91 | 113.70 | 99.90 | 127.50 | — |
| — | — | 2.95 | — | +0.08 | 45.9% | 2060 | 45.9% | -0.92 | 123.30 | 109.60 | 137.00 | — |
| — | — | 17.30 | — | +0.07 | 46.7% | 2070 | 46.7% | -0.94 | 132.95 | 119.30 | 146.60 | — |
| — | — | 2.25 | — | +0.06 | 47.5% | 2080 | 47.5% | -0.95 | 142.40 | 128.50 | 156.30 | — |
| — | — | 17.30 | — | +0.05 | 48.3% | 2090 | 48.3% | -0.96 | 152.20 | 138.30 | 166.10 | — |
| — | — | 17.20 | — | +0.04 | 49.1% | 2100 | 49.1% | -0.96 | 162.35 | 148.80 | 175.90 | — |
| — | — | 17.20 | — | +0.03 | 49.9% | 2110 | 49.9% | -0.97 | 172.30 | 158.80 | 185.80 | — |
| — | — | 5.00 | — | +0.03 | 50.8% | 2120 | 50.8% | -0.97 | 182.10 | 167.10 | 197.10 | — |
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.