Spot 1930.35
· 480 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 173.80 | 195.50 | 184.65 | +1.00 | 47.2% | 1750 | 47.2% | -0.00 | — | — | 17.10 | — |
| — | 168.80 | 192.00 | 180.40 | +1.00 | 46.9% | 1755 | 46.9% | -0.00 | — | — | 5.80 | — |
| — | 163.80 | 185.80 | 174.80 | +1.00 | 46.6% | 1760 | 46.6% | -0.00 | — | — | 3.80 | — |
| — | 158.90 | 182.00 | 170.45 | +1.00 | 46.3% | 1765 | 46.3% | -0.00 | — | — | 0.30 | — |
| — | 153.80 | 175.50 | 164.65 | +1.00 | 46.0% | 1770 | 46.0% | -0.00 | — | — | 5.70 | — |
| — | 148.80 | 172.00 | 160.40 | +1.00 | 45.8% | 1775 | 45.8% | -0.00 | — | — | 3.40 | — |
| — | 143.80 | 167.00 | 155.40 | +1.00 | 45.5% | 1780 | 45.5% | -0.00 | — | — | 5.70 | — |
| — | 133.20 | 160.80 | 147.00 | +1.00 | 45.3% | 1785 | 45.3% | -0.00 | — | — | 3.20 | — |
| — | 133.80 | 157.40 | 145.60 | +1.00 | 45.1% | 1790 | 45.1% | -0.00 | — | — | 0.55 | — |
| — | 123.20 | 149.50 | 136.35 | +1.00 | 44.9% | 1795 | 44.9% | -0.00 | — | — | 17.00 | — |
| — | 123.80 | 147.10 | 135.45 | +1.00 | 44.6% | 1800 | 44.6% | -0.00 | — | — | 5.70 | — |
| — | 113.20 | 137.40 | 125.30 | +1.00 | 44.5% | 1805 | 44.5% | -0.00 | — | — | 3.50 | — |
| — | 108.20 | 132.80 | 120.50 | +1.00 | 44.3% | 1810 | 44.3% | -0.00 | — | — | 5.70 | — |
| — | 105.80 | 134.60 | 120.20 | +1.00 | 44.2% | 1812.5 | 44.2% | -0.00 | — | — | 3.40 | — |
| — | 104.30 | 129.50 | 116.90 | +1.00 | 44.1% | 1815 | 44.1% | -0.00 | — | — | 2.30 | — |
| — | 100.50 | 129.40 | 114.95 | +1.00 | 44.0% | 1817.5 | 44.0% | -0.00 | — | — | 3.30 | — |
| — | 98.30 | 122.50 | 110.40 | +1.00 | 44.0% | 1820 | 44.0% | -0.00 | — | — | 5.70 | — |
| — | 93.30 | 117.60 | 105.45 | +0.99 | 43.8% | 1825 | 43.8% | -0.01 | — | — | 5.80 | — |
| — | 88.30 | 115.90 | 102.10 | +0.99 | 43.7% | 1830 | 43.7% | -0.01 | — | — | 4.20 | — |
| — | 85.20 | 109.90 | 97.55 | +0.99 | 43.5% | 1835 | 43.5% | -0.01 | — | — | 5.00 | — |
| — | 80.00 | 102.30 | 91.15 | +0.98 | 43.4% | 1840 | 43.4% | -0.02 | — | — | 10.30 | — |
| — | 73.50 | 100.10 | 86.80 | +0.98 | 43.3% | 1845 | 43.3% | -0.02 | 3.42 | 0.05 | 6.80 | — |
| — | 68.60 | 92.30 | 80.45 | +0.97 | 43.2% | 1850 | 43.2% | -0.03 | — | — | 0.95 | — |
| — | 66.10 | 93.90 | 80.00 | +0.97 | 43.2% | 1852.5 | 43.2% | -0.03 | — | — | 7.70 | — |
| — | 63.70 | 91.90 | 77.80 | +0.96 | 43.1% | 1855 | 43.1% | -0.04 | — | — | 7.80 | — |
| — | 61.30 | 85.50 | 73.40 | +0.96 | 43.1% | 1857.5 | 43.1% | -0.04 | — | — | 8.50 | — |
| — | 59.40 | 86.30 | 72.85 | +0.95 | 43.0% | 1860 | 43.0% | -0.05 | 2.90 | 0.20 | 5.60 | — |
| — | 56.30 | 81.80 | 69.05 | +0.95 | 43.0% | 1862.5 | 43.0% | -0.05 | — | — | 8.20 | — |
| — | 54.00 | 81.10 | 67.55 | +0.94 | 42.9% | 1865 | 42.9% | -0.06 | — | — | 11.10 | — |
| — | 51.60 | 78.70 | 65.15 | +0.93 | 42.9% | 1867.5 | 42.9% | -0.07 | — | — | 10.30 | — |
| — | 49.20 | 73.80 | 61.50 | +0.93 | 42.9% | 1870 | 42.9% | -0.07 | 2.23 | 0.25 | 4.20 | — |
| — | 46.90 | 71.30 | 59.10 | +0.92 | 42.8% | 1872.5 | 42.8% | -0.08 | — | — | 7.10 | — |
| — | 48.80 | 69.30 | 59.05 | +0.91 | 42.8% | 1875 | 42.8% | -0.09 | — | — | 11.10 | — |
| — | 45.70 | 64.20 | 54.95 | +0.89 | 42.8% | 1880 | 42.8% | -0.11 | 4.35 | 0.20 | 8.50 | — |
| — | 35.40 | 56.90 | 46.15 | +0.86 | 42.7% | 1885 | 42.7% | -0.14 | 5.08 | 0.45 | 9.70 | — |
| — | 36.70 | 55.00 | 45.85 | +0.83 | 42.7% | 1890 | 42.7% | -0.17 | 5.75 | 0.20 | 11.30 | — |
| — | 29.10 | 51.90 | 40.50 | +0.80 | 42.7% | 1895 | 42.7% | -0.20 | 6.12 | 0.95 | 11.30 | — |
| — | 28.30 | 46.60 | 37.45 | +0.77 | 42.7% | 1900 | 42.7% | -0.23 | 8.05 | 1.60 | 14.50 | — |
| — | 23.30 | 42.80 | 33.05 | +0.73 | 42.7% | 1905 | 42.7% | -0.27 | 9.72 | 1.85 | 17.60 | — |
| — | 20.20 | 37.90 | 29.05 | +0.69 | 42.8% | 1910 | 42.8% | -0.31 | — | — | 16.00 | — |
| — | 14.10 | 33.10 | 23.60 | +0.65 | 42.8% | 1915 | 42.8% | -0.35 | 12.65 | 0.60 | 24.70 | — |
| — | 10.50 | 32.40 | 21.45 | +0.60 | 43.0% | 1920 | 43.0% | -0.40 | 12.25 | 5.00 | 19.50 | — |
| — | 6.80 | 30.60 | 18.70 | +0.56 | 43.1% | 1925 | 43.1% | -0.44 | 14.32 | 1.05 | 27.60 | — |
| — | 5.90 | 23.30 | 14.60 | +0.51 | 43.3% | 1930 | 43.3% | -0.49 | 19.30 | 10.00 | 28.60 | — |
| — | 3.30 | 25.20 | 14.25 | +0.47 | 43.5% | 1935 | 43.5% | -0.53 | 18.75 | 7.90 | 29.60 | — |
| — | 1.00 | 20.80 | 10.90 | +0.42 | 43.7% | 1940 | 43.7% | -0.58 | 20.80 | 10.20 | 31.40 | — |
| — | 0.05 | 20.00 | 10.03 | +0.38 | 44.0% | 1945 | 44.0% | -0.62 | 22.10 | 12.40 | 31.80 | — |
| — | 2.45 | 15.50 | 8.97 | +0.34 | 44.3% | 1950 | 44.3% | -0.66 | 26.05 | 17.40 | 34.70 | — |
| — | 1.35 | 13.50 | 7.42 | +0.30 | 44.6% | 1955 | 44.6% | -0.70 | 29.85 | 21.40 | 38.30 | — |
| — | 2.50 | 8.10 | 5.30 | +0.27 | 44.9% | 1960 | 44.9% | -0.74 | 32.25 | 22.60 | 41.90 | — |
| — | — | 12.10 | — | +0.23 | 45.2% | 1965 | — | — | 40.45 | 29.20 | 51.70 | — |
| — | 0.05 | 10.10 | 5.08 | +0.20 | 45.6% | 1970 | 45.6% | -0.80 | 40.75 | 31.60 | 49.90 | — |
| — | 0.45 | 5.10 | 2.77 | +0.17 | 45.9% | 1975 | 45.9% | -0.83 | 48.30 | 36.60 | 60.00 | — |
| — | 0.70 | 4.30 | 2.50 | +0.15 | 46.3% | 1980 | 46.3% | -0.85 | 51.95 | 39.90 | 64.00 | — |
| — | 0.15 | 8.50 | 4.33 | +0.13 | 46.7% | 1985 | 46.7% | -0.87 | 55.50 | 42.00 | 69.00 | — |
| — | 0.05 | 3.70 | 1.88 | +0.11 | 47.1% | 1990 | 47.1% | -0.89 | 57.15 | 46.60 | 67.70 | — |
| — | — | 11.20 | — | +0.09 | 47.4% | 1995 | 47.4% | -0.91 | 66.20 | 54.10 | 78.30 | — |
| — | 0.20 | 3.80 | 2.00 | +0.08 | 47.8% | 2000 | 47.8% | -0.92 | 67.55 | 57.80 | 77.30 | — |
| — | 0.05 | 2.95 | 1.50 | +0.06 | 48.7% | 2010 | 48.7% | -0.95 | 77.35 | 67.70 | 87.00 | — |
| — | — | 5.50 | — | +0.04 | 49.5% | 2020 | 49.5% | -0.96 | 89.50 | 79.70 | 99.30 | — |
| — | — | 4.40 | — | +0.03 | 50.5% | 2030 | 50.5% | -0.97 | 98.60 | 89.90 | 107.30 | — |
| — | — | 1.85 | — | +0.02 | 51.5% | 2040 | 51.5% | -0.98 | 108.40 | 99.80 | 117.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.01 | 52.7% | 2050 | 52.7% | -0.99 | 119.40 | 105.80 | 133.00 | — |
| — | — | 1.85 | — | +0.01 | 53.9% | 2060 | 53.9% | -0.99 | 126.10 | 115.50 | 136.70 | — |
| — | — | 0.25 | — | +0.01 | 55.2% | 2070 | 55.2% | -0.99 | 139.25 | 125.50 | 153.00 | — |
| — | — | 17.10 | — | +0.01 | 56.6% | 2080 | 56.6% | -1.00 | 149.25 | 135.10 | 163.40 | — |
| — | — | 7.60 | — | +0.00 | 58.0% | 2090 | 58.0% | -1.00 | 159.00 | 145.00 | 173.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.00 | 59.5% | 2100 | 59.5% | -1.00 | 169.00 | 155.00 | 183.00 | — |
| — | — | 0.50 | — | +0.00 | 61.1% | 2110 | 61.1% | -1.00 | 179.00 | 165.00 | 193.00 | — |
| — | — | 17.10 | — | +0.00 | 62.7% | 2120 | 62.7% | -1.00 | 188.95 | 175.00 | 202.90 | — |
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.