Spot 1908.75
· 426 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 180.00 | 207.50 | 193.75 | +0.95 | 40.7% | 1720 | 40.7% | -0.05 | 3.10 | 0.20 | 6.00 | — |
| — | 169.50 | 197.70 | 183.60 | +0.95 | 40.3% | 1730 | 40.3% | -0.05 | — | — | 6.00 | — |
| — | 160.70 | 187.80 | 174.25 | +0.94 | 39.8% | 1740 | 39.8% | -0.06 | 3.48 | 0.05 | 6.90 | — |
| — | 151.10 | 173.40 | 162.25 | +0.93 | 39.4% | 1750 | 39.4% | -0.07 | 3.80 | 0.90 | 6.70 | — |
| — | 152.00 | 169.70 | 160.85 | +0.92 | 39.2% | 1755 | 39.2% | -0.08 | — | — | 20.30 | — |
| — | 144.20 | 165.00 | 154.60 | +0.92 | 39.0% | 1760 | 39.0% | -0.08 | 5.03 | 0.45 | 9.60 | — |
| — | 141.90 | 165.80 | 153.85 | +0.91 | 38.9% | 1765 | 38.9% | -0.09 | 5.78 | 0.35 | 11.20 | — |
| — | 137.30 | 161.20 | 149.25 | +0.90 | 38.7% | 1770 | 38.7% | -0.10 | 4.60 | 0.70 | 8.50 | — |
| — | 132.60 | 156.00 | 144.30 | +0.90 | 38.5% | 1775 | 38.5% | -0.10 | 10.82 | 0.05 | 21.60 | — |
| — | 128.10 | 143.10 | 135.60 | +0.89 | 38.3% | 1780 | 38.3% | -0.11 | 5.20 | 1.20 | 9.20 | — |
| — | 123.60 | 147.60 | 135.60 | +0.88 | 38.2% | 1785 | 38.2% | -0.12 | 11.22 | 0.05 | 22.40 | — |
| — | 119.10 | 134.00 | 126.55 | +0.87 | 38.0% | 1790 | 38.0% | -0.13 | 6.08 | 1.35 | 10.80 | — |
| — | 115.20 | 136.80 | 126.00 | +0.86 | 37.9% | 1795 | 37.9% | -0.14 | 6.80 | 1.80 | 11.80 | — |
| — | 110.30 | 125.50 | 117.90 | +0.85 | 37.7% | 1800 | 37.7% | -0.15 | 7.50 | 6.00 | 9.00 | — |
| — | 106.00 | 120.20 | 113.10 | +0.84 | 37.6% | 1805 | 37.6% | -0.16 | 14.35 | 4.00 | 24.70 | — |
| — | 97.00 | 124.00 | 110.50 | +0.83 | 37.4% | 1810 | 37.4% | -0.17 | 15.80 | 6.40 | 25.20 | — |
| — | 99.60 | 121.00 | 110.30 | +0.83 | 37.4% | 1812.5 | 37.4% | -0.17 | 16.00 | 6.60 | 25.40 | — |
| — | 93.40 | 119.10 | 106.25 | +0.82 | 37.3% | 1815 | 37.3% | -0.18 | 8.88 | 2.25 | 15.50 | — |
| — | 95.40 | 120.00 | 107.70 | +0.81 | 37.2% | 1817.5 | 37.2% | -0.19 | 16.35 | 6.30 | 26.40 | — |
| — | 93.60 | 116.80 | 105.20 | +0.81 | 37.1% | 1820 | 37.1% | -0.19 | 9.78 | 0.25 | 19.30 | — |
| — | 89.40 | 110.70 | 100.05 | +0.80 | 37.0% | 1825 | 37.0% | -0.20 | 10.72 | 1.45 | 20.00 | — |
| — | 85.20 | 99.70 | 92.45 | +0.78 | 36.9% | 1830 | 36.9% | -0.22 | 14.45 | 7.20 | 21.70 | — |
| — | 81.70 | 103.20 | 92.45 | +0.77 | 36.8% | 1835 | 36.8% | -0.23 | 14.15 | 10.00 | 18.30 | — |
| — | 77.40 | 97.60 | 87.50 | +0.76 | 36.7% | 1840 | 36.7% | -0.25 | 14.80 | 7.10 | 22.50 | — |
| — | 74.00 | 95.30 | 84.65 | +0.74 | 36.6% | 1845 | 36.6% | -0.26 | 15.95 | 8.80 | 23.10 | — |
| — | 70.10 | 86.50 | 78.30 | +0.73 | 36.5% | 1850 | 36.5% | -0.28 | 21.00 | 11.00 | 31.00 | — |
| — | 68.50 | 91.50 | 80.00 | +0.72 | 36.4% | 1852.5 | 36.4% | -0.28 | 20.50 | 10.00 | 31.00 | — |
| — | 66.70 | 87.70 | 77.20 | +0.71 | 36.4% | 1855 | 36.4% | -0.29 | 22.40 | 9.20 | 35.60 | — |
| — | 64.90 | 84.00 | 74.45 | +0.70 | 36.3% | 1857.5 | 36.3% | -0.30 | 22.25 | 15.40 | 29.10 | — |
| — | 63.40 | 85.20 | 74.30 | +0.69 | 36.3% | 1860 | 36.3% | -0.31 | 21.25 | 10.40 | 32.10 | — |
| — | 61.60 | 76.30 | 68.95 | +0.69 | 36.2% | 1862.5 | 36.2% | -0.31 | 22.20 | 12.30 | 32.10 | — |
| — | 60.00 | 82.40 | 71.20 | +0.68 | 36.2% | 1865 | 36.2% | -0.32 | 24.85 | 16.60 | 33.10 | — |
| — | 59.00 | 81.20 | 70.10 | +0.67 | 36.1% | 1867.5 | 36.1% | -0.33 | 27.20 | 18.60 | 35.80 | — |
| — | 56.80 | 71.30 | 64.05 | +0.66 | 36.1% | 1870 | 36.1% | -0.34 | 24.95 | 15.00 | 34.90 | — |
| — | 54.80 | 74.10 | 64.45 | +0.65 | 36.0% | 1872.5 | 36.0% | -0.35 | 27.95 | 20.10 | 35.80 | — |
| — | 53.20 | 68.00 | 60.60 | +0.64 | 36.0% | 1875 | 36.0% | -0.36 | 26.25 | 20.20 | 32.30 | — |
| — | 56.20 | 75.00 | 65.60 | +0.63 | 35.9% | 1880 | 35.9% | -0.37 | 27.20 | 18.20 | 36.20 | — |
| — | 52.90 | 71.60 | 62.25 | +0.61 | 35.8% | 1885 | 35.8% | -0.39 | 31.55 | 24.10 | 39.00 | — |
| — | 38.20 | 68.00 | 53.10 | +0.59 | 35.8% | 1890 | 35.8% | -0.41 | 32.00 | 23.50 | 40.50 | — |
| — | 35.70 | 65.70 | 50.70 | +0.57 | 35.7% | 1895 | 35.7% | -0.43 | 35.20 | 25.40 | 45.00 | — |
| — | 38.30 | 59.70 | 49.00 | +0.55 | 35.6% | 1900 | 35.6% | -0.45 | 34.95 | 27.00 | 42.90 | — |
| — | 37.20 | 57.10 | 47.15 | +0.54 | 35.6% | 1905 | 35.6% | -0.47 | 37.55 | 31.10 | 44.00 | — |
| — | 39.10 | 52.40 | 45.75 | +0.52 | 35.5% | 1910 | 35.5% | -0.49 | 44.40 | 37.00 | 51.80 | — |
| — | 34.50 | 49.70 | 42.10 | +0.50 | 35.5% | 1915 | 35.5% | -0.50 | 45.35 | 36.40 | 54.30 | — |
| — | 31.70 | 49.40 | 40.55 | +0.48 | 35.4% | 1920 | — | — | 45.30 | 38.40 | 52.20 | — |
| — | 24.20 | 45.90 | 35.05 | — | — | 1925 | — | — | 48.70 | 38.10 | 59.30 | — |
| — | 22.80 | 44.00 | 33.40 | — | — | 1930 | — | — | 51.25 | 40.80 | 61.70 | — |
| — | 16.20 | 41.80 | 29.00 | — | — | 1935 | — | — | 56.60 | 49.10 | 64.10 | — |
| — | 18.30 | 38.80 | 28.55 | — | — | 1940 | — | — | 57.20 | 46.90 | 67.50 | — |
| — | 14.00 | 34.90 | 24.45 | — | — | 1945 | — | — | 60.20 | 50.40 | 70.00 | — |
| — | 21.30 | 30.10 | 25.70 | — | — | 1950 | — | — | 62.10 | 51.20 | 73.00 | — |
| — | 9.00 | 31.70 | 20.35 | — | — | 1960 | — | — | 68.90 | 58.40 | 79.40 | — |
| — | 10.60 | 26.60 | 18.60 | — | — | 1970 | — | — | 74.85 | 63.40 | 86.30 | — |
| — | 4.80 | 21.70 | 13.25 | — | — | 1980 | — | — | 83.70 | 74.00 | 93.40 | — |
| — | 8.40 | 18.20 | 13.30 | — | — | 1990 | 35.1% | -0.76 | 89.95 | 78.90 | 101.00 | — |
| — | 8.30 | 15.00 | 11.65 | — | — | 2000 | — | — | 97.90 | 87.00 | 108.80 | — |
| — | 0.65 | 13.60 | 7.12 | — | — | 2010 | 35.1% | -0.82 | 106.05 | 95.20 | 116.90 | — |
| — | 4.00 | 9.50 | 6.75 | +0.16 | 33.4% | 2020 | 35.2% | -0.84 | 113.30 | 102.40 | 124.20 | — |
| — | 0.25 | 15.90 | 8.07 | — | — | 2030 | 35.3% | -0.86 | 122.35 | 111.10 | 133.60 | — |
| — | — | 19.20 | — | +0.13 | 35.4% | 2040 | 35.4% | -0.88 | 133.70 | 124.50 | 142.90 | — |
| — | — | 18.60 | — | +0.11 | 35.6% | 2050 | 35.6% | -0.90 | 143.50 | 129.30 | 157.70 | — |
| — | — | 17.40 | — | +0.10 | 35.8% | 2060 | 35.8% | -0.91 | 152.30 | 137.70 | 166.90 | — |
| — | — | 8.00 | — | +0.08 | 36.0% | 2070 | 36.0% | -0.93 | 161.70 | 147.70 | 175.70 | — |
| — | 0.10 | 17.30 | 8.70 | +0.07 | 36.2% | 2080 | 36.2% | -0.94 | 171.80 | 157.90 | 185.70 | — |
| — | 0.25 | 9.90 | 5.08 | +0.06 | 36.5% | 2090 | 36.5% | -0.95 | 181.50 | 167.60 | 195.40 | — |
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.