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 | |
| — | 107.90 | 131.20 | 119.55 | — | — | 1850 | — | — | 10.20 | 6.90 | 13.50 | — |
| — | 99.40 | 121.80 | 110.60 | — | — | 1860 | — | — | 10.05 | 5.30 | 14.80 | — |
| — | 95.70 | 113.70 | 104.70 | — | — | 1870 | — | — | 12.75 | 8.40 | 17.10 | — |
| — | 89.00 | 108.50 | 98.75 | — | — | 1880 | — | — | 13.65 | 8.00 | 19.30 | — |
| — | 85.10 | 100.60 | 92.85 | — | — | 1885 | 35.3% | -0.23 | 15.75 | 10.30 | 21.20 | — |
| — | 81.20 | 97.90 | 89.55 | +0.76 | 35.1% | 1890 | 35.1% | -0.25 | 15.90 | 9.80 | 22.00 | — |
| — | 70.70 | 93.90 | 82.30 | +0.75 | 35.0% | 1895 | 35.0% | -0.26 | 16.60 | 7.80 | 25.40 | — |
| — | 72.60 | 89.70 | 81.15 | +0.73 | 34.9% | 1900 | 34.9% | -0.27 | 19.80 | 14.20 | 25.40 | — |
| — | 69.00 | 87.20 | 78.10 | +0.72 | 34.7% | 1905 | 34.7% | -0.29 | 21.55 | 13.30 | 29.80 | — |
| — | 66.60 | 82.20 | 74.40 | +0.70 | 34.6% | 1910 | 34.6% | -0.30 | 24.00 | 15.80 | 32.20 | — |
| — | 57.10 | 80.80 | 68.95 | +0.68 | 34.5% | 1915 | 34.5% | -0.32 | 23.90 | 15.70 | 32.10 | — |
| — | 53.70 | 77.20 | 65.45 | +0.67 | 34.3% | 1920 | 34.3% | -0.33 | 25.50 | 17.70 | 33.30 | — |
| — | 56.30 | 76.90 | 66.60 | +0.65 | 34.2% | 1925 | 34.2% | -0.35 | 28.20 | 18.30 | 38.10 | — |
| — | 46.70 | 72.10 | 59.40 | +0.63 | 34.1% | 1930 | 34.1% | -0.38 | 31.50 | 22.60 | 40.40 | — |
| — | 49.30 | 66.20 | 57.75 | +0.61 | 34.0% | 1935 | 34.0% | -0.39 | 30.30 | 19.60 | 41.00 | — |
| — | 46.10 | 61.30 | 53.70 | +0.59 | 33.9% | 1940 | 33.9% | -0.41 | 33.85 | 24.90 | 42.80 | — |
| — | 44.60 | 66.40 | 55.50 | +0.58 | 33.8% | 1942.5 | 33.8% | -0.42 | 35.15 | 25.20 | 45.10 | — |
| — | 42.00 | 59.30 | 50.65 | +0.57 | 33.7% | 1945 | 33.7% | -0.43 | 34.65 | 23.30 | 46.00 | — |
| — | 40.40 | 57.20 | 48.80 | +0.56 | 33.7% | 1947.5 | 33.7% | -0.44 | 37.25 | 27.50 | 47.00 | — |
| — | 38.80 | 60.90 | 49.85 | +0.56 | 33.6% | 1950 | 33.6% | -0.45 | 39.60 | 31.70 | 47.50 | — |
| — | 37.50 | 55.00 | 46.25 | +0.55 | 33.6% | 1952.5 | 33.6% | -0.46 | 39.70 | 30.40 | 49.00 | — |
| — | 36.00 | 53.90 | 44.95 | +0.54 | 33.5% | 1955 | 33.5% | -0.46 | 41.75 | 33.40 | 50.10 | — |
| — | 35.40 | 52.80 | 44.10 | +0.53 | 33.4% | 1957.5 | 33.4% | -0.47 | 41.10 | 30.60 | 51.60 | — |
| — | 33.90 | 51.60 | 42.75 | +0.52 | 33.4% | 1960 | 33.4% | -0.48 | 40.70 | 29.20 | 52.20 | — |
| — | 32.40 | 50.50 | 41.45 | +0.51 | 33.3% | 1962.5 | 33.3% | -0.49 | 44.25 | 35.10 | 53.40 | — |
| — | 30.20 | 47.30 | 38.75 | +0.50 | 33.3% | 1965 | 33.3% | -0.50 | 45.40 | 36.30 | 54.50 | — |
| — | 29.90 | 47.00 | 38.45 | +0.49 | 33.2% | 1967.5 | 33.2% | -0.51 | 46.70 | 37.80 | 55.60 | — |
| — | 28.00 | 45.40 | 36.70 | +0.48 | 33.2% | 1970 | 33.2% | -0.52 | 47.00 | 37.20 | 56.80 | — |
| — | 22.10 | 47.60 | 34.85 | +0.46 | 33.1% | 1975 | 33.1% | -0.54 | 47.45 | 35.70 | 59.20 | — |
| — | 22.50 | 38.70 | 30.60 | +0.44 | 32.9% | 1980 | 32.9% | -0.56 | 53.05 | 45.70 | 60.40 | — |
| — | 20.50 | 36.70 | 28.60 | +0.43 | 32.8% | 1985 | 32.8% | -0.58 | 53.50 | 44.00 | 63.00 | — |
| — | 17.50 | 35.00 | 26.25 | +0.41 | 32.7% | 1990 | 32.7% | -0.59 | 58.20 | 50.00 | 66.40 | — |
| — | 16.40 | 31.90 | 24.15 | +0.39 | 32.7% | 1995 | 32.7% | -0.61 | 59.20 | 50.40 | 68.00 | — |
| — | 14.60 | 34.60 | 24.60 | +0.37 | 32.6% | 2000 | 32.6% | -0.63 | 63.10 | 55.20 | 71.00 | — |
| — | 11.60 | 33.50 | 22.55 | +0.35 | 32.5% | 2005 | 32.5% | -0.65 | 66.30 | 58.50 | 74.10 | — |
| — | 11.60 | 29.80 | 20.70 | +0.34 | 32.4% | 2010 | 32.4% | -0.67 | 69.70 | 61.40 | 78.00 | — |
| — | 8.20 | 29.70 | 18.95 | +0.32 | 32.3% | 2015 | 32.3% | -0.68 | 72.05 | 62.10 | 82.00 | — |
| — | 7.90 | 28.90 | 18.40 | +0.30 | 32.2% | 2020 | 32.2% | -0.70 | 76.00 | 67.80 | 84.20 | — |
| — | 9.40 | 24.90 | 17.15 | +0.27 | 32.1% | 2030 | 32.1% | -0.73 | 86.90 | 76.00 | 97.80 | — |
| — | 7.50 | 21.50 | 14.50 | +0.24 | 32.0% | 2040 | 32.0% | -0.77 | 91.85 | 80.80 | 102.90 | — |
| — | 2.85 | 15.10 | 8.97 | +0.21 | 31.9% | 2050 | 31.9% | -0.79 | 100.45 | 89.80 | 111.10 | — |
| — | 6.10 | 12.70 | 9.40 | +0.18 | 31.8% | 2060 | 31.8% | -0.82 | 107.40 | 99.30 | 115.50 | — |
| — | 0.70 | 13.50 | 7.10 | +0.16 | 31.7% | 2070 | 31.7% | -0.85 | 115.75 | 107.80 | 123.70 | — |
| — | 0.80 | 13.50 | 7.15 | — | — | 2080 | — | — | 123.95 | 108.60 | 139.30 | — |
| — | 0.85 | 13.50 | 7.17 | — | — | 2090 | — | — | 135.25 | 123.10 | 147.40 | — |
| — | 3.00 | 5.00 | 4.00 | — | — | 2100 | — | — | 144.65 | 132.70 | 156.60 | — |
| — | 1.00 | 6.30 | 3.65 | — | — | 2110 | — | — | 150.85 | 136.40 | 165.30 | — |
| — | — | 10.70 | — | — | — | 2120 | — | — | 162.75 | 149.60 | 175.90 | — |
| — | — | 19.00 | — | — | — | 2130 | — | — | 172.95 | 159.90 | 186.00 | — |
| — | — | 18.80 | — | — | — | 2140 | — | — | 182.45 | 169.60 | 195.30 | — |
| — | 1.05 | 3.70 | 2.38 | — | — | 2150 | — | — | 192.85 | 180.70 | 205.00 | — |
| — | — | 18.60 | — | — | — | 2160 | 32.3% | -0.97 | 200.65 | 187.70 | 213.60 | — |
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.