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 | |
| — | 170.80 | 200.00 | 185.40 | +0.96 | 39.5% | 1750 | 39.5% | -0.04 | — | — | 8.30 | — |
| — | 161.40 | 190.80 | 176.10 | +0.95 | 39.1% | 1760 | 39.1% | -0.05 | 1.93 | 0.05 | 3.80 | — |
| — | 149.50 | 181.80 | 165.65 | +0.94 | 38.7% | 1770 | 38.7% | -0.06 | — | — | 14.20 | — |
| — | 144.80 | 177.30 | 161.05 | +0.94 | 38.5% | 1775 | 38.5% | -0.06 | — | — | 17.80 | — |
| — | 142.60 | 170.20 | 156.40 | +0.93 | 38.3% | 1780 | 38.3% | -0.07 | — | — | 12.50 | — |
| — | 137.70 | 167.80 | 152.75 | +0.93 | 38.1% | 1785 | 38.1% | -0.08 | 3.25 | 0.80 | 5.70 | — |
| — | 133.10 | 159.50 | 146.30 | +0.92 | 37.9% | 1790 | 37.9% | -0.08 | — | — | 20.00 | — |
| — | 128.50 | 150.10 | 139.30 | +0.91 | 37.7% | 1795 | 37.7% | -0.09 | — | — | 15.30 | — |
| — | 123.50 | 151.50 | 137.50 | +0.90 | 37.5% | 1800 | 37.5% | -0.10 | 4.33 | 2.65 | 6.00 | — |
| — | 119.40 | 147.60 | 133.50 | +0.90 | 37.3% | 1805 | 37.3% | -0.10 | — | — | 21.10 | — |
| — | 112.80 | 144.40 | 128.60 | +0.89 | 37.1% | 1810 | 37.1% | -0.11 | — | — | 21.90 | — |
| — | 110.50 | 140.10 | 125.30 | +0.88 | 36.9% | 1815 | 36.9% | -0.12 | — | — | 22.70 | — |
| — | 106.10 | 135.80 | 120.95 | +0.87 | 36.8% | 1820 | 36.8% | -0.13 | 9.35 | 1.70 | 17.00 | — |
| — | 101.80 | 124.80 | 113.30 | +0.86 | 36.6% | 1825 | 36.6% | -0.14 | 10.72 | 0.05 | 21.40 | — |
| — | 97.50 | 123.20 | 110.35 | +0.85 | 36.4% | 1830 | 36.4% | -0.15 | 7.35 | 2.70 | 12.00 | — |
| — | 93.30 | 120.20 | 106.75 | +0.84 | 36.3% | 1835 | 36.3% | -0.16 | 9.65 | 5.60 | 13.70 | — |
| — | 89.10 | 115.90 | 102.50 | +0.83 | 36.1% | 1840 | 36.1% | -0.17 | 12.75 | 6.20 | 19.30 | — |
| — | 85.00 | 110.00 | 97.50 | +0.81 | 35.9% | 1845 | 35.9% | -0.19 | 13.88 | 0.05 | 27.70 | — |
| — | 81.00 | 103.40 | 92.20 | +0.80 | 35.8% | 1850 | 35.8% | -0.20 | 13.15 | 5.30 | 21.00 | — |
| — | 79.00 | 103.80 | 91.40 | +0.80 | 35.7% | 1852.5 | 35.7% | -0.21 | 12.20 | 4.30 | 20.10 | — |
| — | 77.10 | 103.80 | 90.45 | +0.79 | 35.6% | 1855 | 35.6% | -0.21 | 11.93 | 0.05 | 23.80 | — |
| — | 75.10 | 99.30 | 87.20 | +0.78 | 35.5% | 1857.5 | 35.5% | -0.22 | 12.80 | 1.10 | 24.50 | — |
| — | 72.30 | 102.30 | 87.30 | +0.77 | 35.5% | 1860 | 35.5% | -0.23 | 10.40 | 1.70 | 19.10 | — |
| — | 70.50 | 95.40 | 82.95 | +0.77 | 35.4% | 1862.5 | 35.4% | -0.23 | 16.75 | 7.10 | 26.40 | — |
| — | 69.00 | 93.80 | 81.40 | +0.76 | 35.3% | 1865 | 35.3% | -0.24 | 13.72 | 0.55 | 26.90 | — |
| — | 67.50 | 88.90 | 78.20 | +0.75 | 35.2% | 1867.5 | 35.2% | -0.25 | 13.90 | 0.30 | 27.50 | — |
| — | 65.60 | 95.60 | 80.60 | +0.74 | 35.2% | 1870 | 35.2% | -0.26 | 18.30 | 3.40 | 33.20 | — |
| — | 63.70 | 90.60 | 77.15 | +0.74 | 35.1% | 1872.5 | 35.1% | -0.26 | 15.28 | 1.75 | 28.80 | — |
| — | 61.40 | 83.70 | 72.55 | +0.73 | 35.0% | 1875 | 35.0% | -0.27 | 19.20 | 5.40 | 33.00 | — |
| — | 58.30 | 82.30 | 70.30 | +0.71 | 34.9% | 1880 | 34.9% | -0.29 | 18.60 | 3.60 | 33.60 | — |
| — | 54.70 | 82.10 | 68.40 | +0.69 | 34.7% | 1885 | 34.7% | -0.31 | 16.00 | 4.70 | 27.30 | — |
| — | 51.20 | 78.10 | 64.65 | +0.68 | 34.6% | 1890 | 34.6% | -0.32 | 23.60 | 10.10 | 37.10 | — |
| — | 47.80 | 70.30 | 59.05 | +0.66 | 34.5% | 1895 | 34.5% | -0.34 | 23.95 | 9.40 | 38.50 | — |
| — | 44.10 | 67.40 | 55.75 | +0.64 | 34.3% | 1900 | 34.3% | -0.36 | 26.15 | 11.40 | 40.90 | — |
| — | 40.90 | 67.10 | 54.00 | +0.62 | 34.2% | 1905 | 34.2% | -0.38 | 28.30 | 14.20 | 42.40 | — |
| — | 37.70 | 52.00 | 44.85 | +0.60 | 34.1% | 1910 | 34.1% | -0.40 | 29.60 | 14.60 | 44.60 | — |
| — | 34.90 | 56.00 | 45.45 | +0.58 | 34.0% | 1915 | 34.0% | -0.42 | 32.85 | 19.10 | 46.60 | — |
| — | 31.80 | 59.10 | 45.45 | +0.56 | 33.8% | 1920 | 33.8% | -0.44 | 35.65 | 22.80 | 48.50 | — |
| — | 28.90 | 56.10 | 42.50 | +0.54 | 33.7% | 1925 | 33.7% | -0.46 | 36.50 | 22.40 | 50.60 | — |
| — | 26.00 | 49.40 | 37.70 | +0.52 | 33.6% | 1930 | 33.6% | -0.48 | 37.80 | 22.80 | 52.80 | — |
| — | 23.30 | 51.50 | 37.40 | +0.50 | 33.5% | 1935 | 33.5% | -0.50 | 40.15 | 25.20 | 55.10 | — |
| — | 20.60 | 42.00 | 31.30 | +0.48 | 33.4% | 1940 | 33.4% | -0.52 | 43.20 | 29.00 | 57.40 | — |
| — | — | — | — | +0.47 | 33.3% | 1942.5 | 33.3% | -0.54 | — | — | — | — |
| — | 16.90 | 46.90 | 31.90 | +0.46 | 33.3% | 1945 | 33.3% | -0.55 | 45.35 | 30.80 | 59.90 | — |
| — | — | — | — | +0.45 | 33.2% | 1947.5 | 33.2% | -0.56 | — | — | — | — |
| — | 22.00 | 38.50 | 30.25 | +0.43 | 33.2% | 1950 | 33.2% | -0.57 | 47.60 | 32.70 | 62.50 | — |
| — | — | — | — | +0.42 | 33.1% | 1952.5 | 33.1% | -0.58 | — | — | — | — |
| — | 13.20 | 41.20 | 27.20 | +0.41 | 33.1% | 1955 | 33.1% | -0.59 | 51.25 | 37.40 | 65.10 | — |
| — | — | — | — | +0.40 | 33.0% | 1957.5 | 33.0% | -0.60 | — | — | — | — |
| — | 9.90 | 37.90 | 23.90 | +0.39 | 33.0% | 1960 | 33.0% | -0.61 | 54.85 | 41.80 | 67.90 | — |
| — | — | — | — | +0.38 | 33.0% | 1962.5 | 33.0% | -0.62 | — | — | — | — |
| — | 7.80 | 30.10 | 18.95 | +0.37 | 32.9% | 1965 | 32.9% | -0.63 | 57.65 | 44.50 | 70.80 | — |
| — | — | — | — | +0.36 | 32.9% | 1967.5 | 32.9% | -0.64 | — | — | — | — |
| — | 7.20 | 35.30 | 21.25 | +0.35 | 32.8% | 1970 | 32.8% | -0.65 | 59.50 | 45.20 | 73.80 | — |
| — | 8.00 | 28.40 | 18.20 | +0.33 | 32.8% | 1975 | 32.8% | -0.67 | 63.65 | 50.40 | 76.90 | — |
| — | 2.05 | 25.50 | 13.78 | +0.32 | 32.7% | 1980 | 32.7% | -0.69 | 66.75 | 53.50 | 80.00 | — |
| — | 1.30 | 31.30 | 16.30 | +0.30 | 32.6% | 1985 | 32.6% | -0.71 | 70.80 | 58.20 | 83.40 | — |
| — | 4.00 | 21.20 | 12.60 | +0.28 | 32.6% | 1990 | 32.6% | -0.73 | 73.15 | 59.40 | 86.90 | — |
| — | 2.90 | 19.80 | 11.35 | +0.26 | 32.5% | 1995 | 32.5% | -0.74 | 78.05 | 65.70 | 90.40 | — |
| — | 11.20 | 17.00 | 14.10 | +0.24 | 32.5% | 2000 | 32.5% | -0.76 | 81.80 | 69.70 | 93.90 | — |
| — | — | — | — | +0.23 | 32.4% | 2005 | 32.4% | -0.78 | — | — | — | — |
| — | 1.90 | 17.00 | 9.45 | +0.21 | 32.4% | 2010 | 32.4% | -0.79 | 88.80 | 76.00 | 101.60 | — |
| — | — | — | — | +0.20 | 32.4% | 2015 | 32.4% | -0.81 | — | — | — | — |
| — | 3.80 | 22.40 | 13.10 | +0.18 | 32.4% | 2020 | 32.4% | -0.82 | 96.00 | 82.30 | 109.70 | — |
| — | 3.50 | 9.90 | 6.70 | +0.16 | 32.4% | 2030 | 32.4% | -0.85 | 104.50 | 90.80 | 118.20 | — |
| — | 2.75 | 10.30 | 6.53 | +0.13 | 32.4% | 2040 | 32.4% | -0.87 | 112.45 | 97.80 | 127.10 | — |
| — | 2.10 | 7.40 | 4.75 | +0.11 | 32.5% | 2050 | 32.5% | -0.89 | 121.85 | 107.60 | 136.10 | — |
| — | 0.05 | 16.40 | 8.22 | +0.10 | 32.6% | 2060 | 32.6% | -0.91 | 131.35 | 117.40 | 145.30 | — |
| — | — | 19.30 | — | +0.08 | 32.8% | 2070 | 32.8% | -0.93 | 140.70 | 126.80 | 154.60 | — |
| — | — | 19.00 | — | +0.07 | 33.0% | 2080 | 33.0% | -0.94 | 149.50 | 134.90 | 164.10 | — |
| — | — | 18.80 | — | +0.06 | 33.3% | 2090 | 33.3% | -0.95 | 159.55 | 145.40 | 173.70 | — |
| — | — | 2.00 | — | +0.05 | 33.6% | 2100 | 33.6% | -0.96 | 169.30 | 155.30 | 183.30 | — |
| — | — | 18.20 | — | +0.04 | 34.0% | 2110 | 34.0% | -0.97 | 179.00 | 164.50 | 193.50 | — |
| — | — | 18.00 | — | +0.04 | 34.4% | 2120 | 34.4% | -0.97 | 189.70 | 173.70 | 205.70 | — |
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.