Spot 1959.99
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.70 | 126.20 | 115.45 | +0.96 | 40.7% | 1845 | 40.7% | -0.05 | 5.88 | 0.05 | 11.70 | — |
| — | 104.00 | 121.40 | 112.70 | +0.95 | 40.6% | 1850 | 40.6% | -0.05 | 2.73 | 0.95 | 4.50 | — |
| — | 103.30 | 126.00 | 114.65 | +0.94 | 40.6% | 1852.5 | 40.6% | -0.06 | 5.47 | 0.25 | 10.70 | — |
| — | 99.90 | 116.70 | 108.30 | +0.94 | 40.5% | 1855 | 40.5% | -0.06 | — | — | 12.20 | — |
| — | 99.00 | 114.40 | 106.70 | +0.93 | 40.5% | 1857.5 | 40.5% | -0.07 | — | — | 12.10 | — |
| — | 96.70 | 111.10 | 103.90 | +0.93 | 40.4% | 1860 | 40.4% | -0.07 | — | — | 11.60 | — |
| — | 94.30 | 109.90 | 102.10 | +0.92 | 40.4% | 1862.5 | 40.4% | -0.08 | 3.75 | 1.00 | 6.50 | — |
| — | 91.90 | 107.40 | 99.65 | +0.92 | 40.3% | 1865 | 40.3% | -0.08 | 6.83 | 0.75 | 12.90 | — |
| — | 88.20 | 105.20 | 96.70 | +0.91 | 40.3% | 1867.5 | 40.3% | -0.09 | 6.22 | 1.05 | 11.40 | — |
| — | 87.30 | 101.80 | 94.55 | +0.91 | 40.2% | 1870 | 40.2% | -0.09 | 3.95 | 1.60 | 6.30 | — |
| — | 85.00 | 100.60 | 92.80 | +0.90 | 40.2% | 1872.5 | 40.2% | -0.10 | 4.10 | 1.40 | 6.80 | — |
| — | 82.80 | 100.30 | 91.55 | +0.89 | 40.1% | 1875 | 40.1% | -0.11 | 4.20 | 0.30 | 8.10 | — |
| — | 78.40 | 93.90 | 86.15 | +0.89 | 40.0% | 1880 | 40.0% | -0.11 | 5.75 | 0.70 | 10.80 | — |
| — | 73.90 | 87.80 | 80.85 | +0.87 | 40.0% | 1885 | 40.0% | -0.13 | 5.10 | 1.00 | 9.20 | — |
| — | 69.60 | 87.00 | 78.30 | +0.86 | 39.9% | 1890 | 39.9% | -0.14 | 5.40 | 1.20 | 9.60 | — |
| — | 65.30 | 81.20 | 73.25 | +0.84 | 39.8% | 1895 | 39.8% | -0.16 | 6.35 | 1.60 | 11.10 | — |
| — | 61.10 | 76.30 | 68.70 | +0.82 | 39.7% | 1900 | 39.7% | -0.18 | 7.85 | 5.90 | 9.80 | — |
| — | 56.90 | 73.70 | 65.30 | +0.81 | 39.7% | 1905 | 39.7% | -0.19 | 11.35 | 5.30 | 17.40 | — |
| — | 52.80 | 70.30 | 61.55 | +0.79 | 39.6% | 1910 | 39.6% | -0.21 | 9.20 | 6.40 | 12.00 | — |
| — | 48.90 | 62.00 | 55.45 | +0.76 | 39.5% | 1915 | 39.5% | -0.24 | 10.30 | 3.90 | 16.70 | — |
| — | 45.10 | 61.10 | 53.10 | +0.74 | 39.5% | 1920 | 39.5% | -0.26 | 12.55 | 6.20 | 18.90 | — |
| — | 41.40 | 56.90 | 49.15 | +0.72 | 39.4% | 1925 | 39.4% | -0.28 | 12.65 | 5.30 | 20.00 | — |
| — | 37.80 | 51.40 | 44.60 | +0.69 | 39.3% | 1930 | 39.3% | -0.31 | 17.05 | 10.70 | 23.40 | — |
| — | 40.00 | 47.80 | 43.90 | +0.67 | 39.3% | 1935 | 39.3% | -0.33 | 18.65 | 12.20 | 25.10 | — |
| — | 31.20 | 46.20 | 38.70 | +0.64 | 39.3% | 1940 | 39.3% | -0.36 | 20.35 | 14.00 | 26.70 | — |
| — | 29.60 | 44.70 | 37.15 | +0.63 | 39.2% | 1942.5 | 39.2% | -0.37 | 21.00 | 14.30 | 27.70 | — |
| — | 28.10 | 43.30 | 35.70 | +0.61 | 39.2% | 1945 | 39.2% | -0.39 | 21.50 | 14.50 | 28.50 | — |
| — | 26.60 | 42.10 | 34.35 | +0.60 | 39.2% | 1947.5 | 39.2% | -0.40 | 21.95 | 14.20 | 29.70 | — |
| — | 27.00 | 36.00 | 31.50 | +0.59 | 39.2% | 1950 | 39.2% | -0.42 | 19.75 | 16.50 | 23.00 | — |
| — | 23.70 | 38.70 | 31.20 | +0.57 | 39.1% | 1952.5 | 39.1% | -0.43 | 23.55 | 15.30 | 31.80 | — |
| — | 22.30 | 35.70 | 29.00 | +0.56 | 39.1% | 1955 | 39.1% | -0.44 | 23.80 | 14.70 | 32.90 | — |
| — | 20.90 | 34.70 | 27.80 | +0.54 | 39.1% | 1957.5 | 39.1% | -0.46 | 26.35 | 18.60 | 34.10 | — |
| — | 19.60 | 33.40 | 26.50 | +0.53 | 39.1% | 1960 | 39.1% | -0.47 | 27.90 | 20.50 | 35.30 | — |
| — | 18.30 | 34.00 | 26.15 | +0.51 | 39.1% | 1962.5 | 39.1% | -0.49 | 28.60 | 20.80 | 36.40 | — |
| — | 16.90 | 29.80 | 23.35 | +0.50 | 39.1% | 1965 | 39.1% | -0.50 | 30.25 | 23.30 | 37.20 | — |
| — | 15.40 | 31.40 | 23.40 | +0.49 | 39.1% | 1967.5 | 39.1% | -0.52 | 31.70 | 25.10 | 38.30 | — |
| — | 14.20 | 30.90 | 22.55 | +0.47 | 39.0% | 1970 | 39.0% | -0.53 | 30.75 | 25.10 | 36.40 | — |
| — | 11.30 | 24.40 | 17.85 | +0.44 | 39.0% | 1975 | 39.0% | -0.56 | 35.10 | 28.20 | 42.00 | — |
| — | 9.60 | 24.50 | 17.05 | +0.41 | 39.0% | 1980 | 39.0% | -0.59 | 37.75 | 30.70 | 44.80 | — |
| — | 9.20 | 19.50 | 14.35 | +0.39 | 39.0% | 1985 | 39.0% | -0.61 | 41.70 | 35.30 | 48.10 | — |
| — | 8.00 | 19.70 | 13.85 | +0.36 | 39.0% | 1990 | 39.0% | -0.64 | 44.50 | 37.60 | 51.40 | — |
| — | 7.00 | 20.60 | 13.80 | +0.33 | 39.0% | 1995 | 39.0% | -0.67 | 45.65 | 36.80 | 54.50 | — |
| — | 7.10 | 14.60 | 10.85 | +0.31 | 39.0% | 2000 | 39.0% | -0.69 | 51.25 | 44.10 | 58.40 | — |
| — | 0.55 | 13.50 | 7.03 | +0.28 | 38.9% | 2005 | 38.9% | -0.72 | 54.90 | 48.00 | 61.80 | — |
| — | 6.00 | 10.00 | 8.00 | +0.26 | 38.9% | 2010 | 38.9% | -0.74 | 58.75 | 51.90 | 65.60 | — |
| — | 1.45 | 12.00 | 6.72 | +0.24 | 39.0% | 2015 | 39.0% | -0.76 | 61.95 | 54.20 | 69.70 | — |
| — | 5.20 | 9.70 | 7.45 | +0.22 | 39.0% | 2020 | 39.0% | -0.79 | 65.35 | 57.30 | 73.40 | — |
| — | 3.30 | 8.50 | 5.90 | +0.18 | 39.0% | 2030 | 39.0% | -0.82 | 74.35 | 66.70 | 82.00 | — |
| — | 1.00 | 8.70 | 4.85 | +0.14 | 39.0% | 2040 | 39.0% | -0.86 | 83.05 | 75.50 | 90.60 | — |
| — | 1.70 | 4.40 | 3.05 | +0.12 | 39.1% | 2050 | 39.1% | -0.89 | 91.30 | 83.40 | 99.20 | — |
| — | 0.90 | 7.00 | 3.95 | +0.09 | 39.2% | 2060 | — | — | 101.30 | 93.80 | 108.80 | — |
| — | 0.50 | 7.50 | 4.00 | — | — | 2070 | — | — | 110.70 | 103.20 | 118.20 | — |
| — | 0.40 | 6.70 | 3.55 | +0.05 | 39.4% | 2080 | — | — | 123.20 | 111.90 | 134.50 | — |
| — | 0.15 | 6.00 | 3.08 | — | — | 2090 | — | — | 131.70 | 119.30 | 144.10 | — |
| — | 0.05 | 2.10 | 1.07 | — | — | 2100 | — | — | 142.25 | 131.10 | 153.40 | — |
| — | — | 11.00 | — | — | — | 2110 | — | — | 152.65 | 142.00 | 163.30 | — |
| — | — | 17.40 | — | — | — | 2120 | — | — | 162.15 | 151.10 | 173.20 | — |
| — | — | 0.30 | — | — | — | 2130 | — | — | 169.10 | 154.20 | 184.00 | — |
| — | — | 17.20 | — | — | — | 2140 | — | — | 182.70 | 172.20 | 193.20 | — |
| — | — | 17.20 | — | — | — | 2150 | — | — | 190.15 | 177.10 | 203.20 | — |
| — | — | 17.20 | — | — | — | 2160 | — | — | 202.80 | 192.40 | 213.20 | — |
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.