Spot 1936.88
· 456 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 178.80 | 205.30 | 192.05 | +0.95 | 37.0% | 1750 | 37.0% | -0.05 | 2.83 | 0.15 | 5.50 | — |
| — | 168.70 | 195.60 | 182.15 | +0.94 | 36.5% | 1760 | 36.5% | -0.06 | — | — | 4.40 | — |
| — | 159.40 | 185.30 | 172.35 | +0.93 | 36.0% | 1770 | 36.0% | -0.07 | 3.92 | 2.65 | 5.20 | — |
| — | 149.60 | 175.80 | 162.70 | +0.92 | 35.6% | 1780 | 35.6% | -0.08 | 4.25 | 2.70 | 5.80 | — |
| — | 140.70 | 166.30 | 153.50 | +0.91 | 35.1% | 1790 | 35.1% | -0.09 | 4.80 | 3.20 | 6.40 | — |
| — | 132.00 | 157.20 | 144.60 | +0.90 | 34.7% | 1800 | 34.7% | -0.10 | 4.95 | 3.90 | 6.00 | — |
| — | 122.70 | 145.40 | 134.05 | +0.88 | 34.4% | 1810 | 34.4% | -0.12 | 6.50 | 4.60 | 8.40 | — |
| — | 114.00 | 140.00 | 127.00 | +0.87 | 34.0% | 1820 | 34.0% | -0.13 | 7.85 | 5.60 | 10.10 | — |
| — | 105.20 | 130.60 | 117.90 | +0.85 | 33.7% | 1830 | 33.7% | -0.15 | 9.05 | 0.10 | 18.00 | — |
| — | 98.50 | 116.90 | 107.70 | +0.83 | 33.4% | 1840 | 33.4% | -0.18 | 7.30 | 1.20 | 13.40 | — |
| — | 91.50 | 107.90 | 99.70 | +0.80 | 33.1% | 1850 | 33.1% | -0.20 | 11.55 | 8.70 | 14.40 | — |
| — | 83.80 | 100.20 | 92.00 | +0.78 | 32.9% | 1860 | 32.9% | -0.22 | 10.65 | 4.60 | 16.70 | — |
| — | 78.10 | 92.90 | 85.50 | +0.75 | 32.7% | 1870 | 32.7% | -0.25 | 16.25 | 7.10 | 25.40 | — |
| — | 70.40 | 85.80 | 78.10 | +0.72 | 32.5% | 1880 | 32.5% | -0.28 | 17.45 | 12.40 | 22.50 | — |
| — | 67.40 | 82.50 | 74.95 | +0.70 | 32.4% | 1885 | 32.4% | -0.30 | 21.05 | 12.80 | 29.30 | — |
| — | 62.30 | 79.30 | 70.80 | +0.69 | 32.3% | 1890 | 32.3% | -0.31 | 22.50 | 14.10 | 30.90 | — |
| — | 62.50 | 76.00 | 69.25 | +0.67 | 32.2% | 1895 | 32.2% | -0.33 | 21.75 | 15.20 | 28.30 | — |
| — | 57.00 | 72.90 | 64.95 | +0.65 | 32.2% | 1900 | 32.2% | -0.35 | 22.65 | 18.30 | 27.00 | — |
| — | 53.80 | 70.00 | 61.90 | +0.64 | 32.1% | 1905 | 32.1% | -0.37 | 26.60 | 20.60 | 32.60 | — |
| — | 50.70 | 67.10 | 58.90 | +0.62 | 32.1% | 1910 | 32.1% | -0.38 | 30.95 | 23.90 | 38.00 | — |
| — | 46.40 | 64.40 | 55.40 | +0.60 | 32.0% | 1915 | 32.0% | -0.40 | 32.20 | 23.30 | 41.10 | — |
| — | 45.80 | 61.70 | 53.75 | +0.58 | 32.0% | 1920 | 32.0% | -0.42 | 33.45 | 27.90 | 39.00 | — |
| — | 40.60 | 59.10 | 49.85 | +0.56 | 31.9% | 1925 | 31.9% | -0.44 | 36.10 | 28.00 | 44.20 | — |
| — | 37.90 | 56.50 | 47.20 | +0.55 | 31.9% | 1930 | 31.9% | -0.46 | 38.50 | 30.40 | 46.60 | — |
| — | 35.50 | 54.10 | 44.80 | +0.53 | 31.9% | 1935 | 31.9% | -0.48 | 40.90 | 33.00 | 48.80 | — |
| — | 38.10 | 51.70 | 44.90 | +0.51 | 31.9% | 1940 | 31.9% | -0.49 | 42.30 | 35.70 | 48.90 | — |
| — | 32.70 | 50.50 | 41.60 | — | — | 1942.5 | — | — | 43.90 | 37.20 | 50.60 | — |
| — | 31.70 | 49.50 | 40.60 | — | — | 1945 | — | — | 46.05 | 38.40 | 53.70 | — |
| — | 35.10 | 48.20 | 41.65 | — | — | 1947.5 | — | — | 47.40 | 39.80 | 55.00 | — |
| — | 30.40 | 47.10 | 38.75 | — | — | 1950 | — | — | 49.20 | 41.20 | 57.20 | — |
| — | 28.40 | 46.00 | 37.20 | — | — | 1952.5 | — | — | 50.55 | 42.70 | 58.40 | — |
| — | 28.20 | 44.90 | 36.55 | +0.45 | 31.8% | 1955 | — | — | 51.55 | 44.10 | 59.00 | — |
| — | 26.90 | 44.00 | 35.45 | — | — | 1957.5 | — | — | 52.95 | 45.60 | 60.30 | — |
| — | 25.00 | 42.80 | 33.90 | — | — | 1960 | — | — | 53.90 | 47.20 | 60.60 | — |
| — | 25.00 | 41.80 | 33.40 | — | — | 1962.5 | — | — | 55.95 | 48.70 | 63.20 | — |
| — | 23.30 | 40.80 | 32.05 | — | — | 1965 | — | — | 56.65 | 50.20 | 63.10 | — |
| — | 21.90 | 39.80 | 30.85 | — | — | 1967.5 | — | — | 59.30 | 51.70 | 66.90 | — |
| — | 24.90 | 38.80 | 31.85 | — | — | 1970 | — | — | 61.20 | 53.60 | 68.80 | — |
| — | 18.90 | 36.90 | 27.90 | — | — | 1975 | — | — | 64.20 | 56.80 | 71.60 | — |
| — | 17.80 | 35.10 | 26.45 | — | — | 1980 | — | — | 67.70 | 59.80 | 75.60 | — |
| — | 15.30 | 33.50 | 24.40 | — | — | 1985 | — | — | 70.25 | 63.20 | 77.30 | — |
| — | 13.60 | 31.90 | 22.75 | — | — | 1990 | — | — | 74.70 | 66.80 | 82.60 | — |
| — | 12.00 | 30.40 | 21.20 | — | — | 1995 | — | — | 76.65 | 69.90 | 83.40 | — |
| — | 10.20 | 25.00 | 17.60 | — | — | 2000 | — | — | 80.60 | 73.40 | 87.80 | — |
| — | 8.80 | 27.60 | 18.20 | +0.28 | 32.0% | 2005 | 32.0% | -0.72 | 85.15 | 77.00 | 93.30 | — |
| — | 7.40 | 24.70 | 16.05 | +0.27 | 32.1% | 2010 | 32.1% | -0.74 | 88.65 | 81.10 | 96.20 | — |
| — | 6.50 | 25.10 | 15.80 | +0.26 | 32.1% | 2015 | — | — | 92.55 | 84.80 | 100.30 | — |
| — | 5.30 | 19.10 | 12.20 | +0.24 | 32.2% | 2020 | 32.2% | -0.76 | 96.70 | 88.80 | 104.60 | — |
| — | 4.10 | 21.90 | 13.00 | +0.22 | 32.3% | 2030 | 32.3% | -0.79 | 103.80 | 96.70 | 110.90 | — |
| — | 0.90 | 16.50 | 8.70 | +0.19 | 32.4% | 2040 | 32.4% | -0.81 | 111.20 | 103.40 | 119.00 | — |
| — | 1.65 | 18.80 | 10.22 | +0.17 | 32.6% | 2050 | 32.6% | -0.84 | 120.25 | 110.20 | 130.30 | — |
| — | 1.75 | 14.90 | 8.32 | +0.15 | 32.8% | 2060 | 32.8% | -0.86 | 128.70 | 115.50 | 141.90 | — |
| — | — | 8.50 | — | +0.13 | 33.0% | 2070 | 33.0% | -0.87 | 137.20 | 124.40 | 150.00 | — |
| — | — | 10.70 | — | +0.12 | 33.2% | 2080 | 33.2% | -0.89 | 146.85 | 133.40 | 160.30 | — |
| — | 0.50 | 6.10 | 3.30 | +0.10 | 33.4% | 2090 | 33.4% | -0.90 | 155.40 | 144.00 | 166.80 | — |
| — | 0.40 | 4.70 | 2.55 | +0.09 | 33.7% | 2100 | 33.7% | -0.92 | 165.05 | 152.60 | 177.50 | — |
| — | 0.05 | 7.40 | 3.73 | +0.08 | 34.0% | 2110 | 34.0% | -0.93 | 174.75 | 161.60 | 187.90 | — |
| — | — | 4.30 | — | +0.07 | 34.2% | 2120 | 34.2% | -0.94 | 184.45 | 171.10 | 197.80 | — |
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.