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 | |
| — | 139.30 | 158.60 | 148.95 | +0.74 | 34.9% | 1850 | — | — | 33.00 | 24.60 | 41.40 | — |
| — | 133.50 | 151.10 | 142.30 | +0.73 | 34.8% | 1860 | — | — | 35.80 | 28.00 | 43.60 | — |
| — | 126.30 | 149.80 | 138.05 | — | — | 1870 | — | — | 38.60 | 30.50 | 46.70 | — |
| — | 119.20 | 140.90 | 130.05 | — | — | 1880 | — | — | 41.30 | 29.20 | 53.40 | — |
| — | 112.30 | 133.30 | 122.80 | — | — | 1890 | — | — | 45.25 | 36.40 | 54.10 | — |
| — | 105.60 | 122.20 | 113.90 | — | — | 1900 | — | — | 48.70 | 39.70 | 57.70 | — |
| — | 99.20 | 116.60 | 107.90 | +0.63 | 34.2% | 1910 | — | — | 51.50 | 43.30 | 59.70 | — |
| — | 93.00 | 111.10 | 102.05 | +0.62 | 34.1% | 1920 | — | — | 56.85 | 49.50 | 64.20 | — |
| — | 86.50 | 105.60 | 96.05 | — | — | 1930 | — | — | 59.45 | 51.10 | 67.80 | — |
| — | 80.80 | 99.20 | 90.00 | +0.58 | 33.8% | 1940 | — | — | 66.25 | 56.40 | 76.10 | — |
| — | 74.60 | 94.20 | 84.40 | — | — | 1950 | — | — | 72.35 | 64.20 | 80.50 | — |
| — | 69.20 | 91.00 | 80.10 | — | — | 1960 | — | — | 74.60 | 65.30 | 83.90 | — |
| — | 63.50 | 83.80 | 73.65 | — | — | 1970 | — | — | 79.55 | 70.00 | 89.10 | — |
| — | 59.70 | 75.60 | 67.65 | — | — | 1980 | 33.4% | -0.51 | 86.15 | 77.20 | 95.10 | — |
| — | 54.80 | 71.40 | 63.10 | — | — | 1990 | — | — | 92.20 | 84.10 | 100.30 | — |
| — | 51.80 | 66.50 | 59.15 | — | — | 2000 | — | — | 97.35 | 89.00 | 105.70 | — |
| — | 46.60 | 62.50 | 54.55 | +0.43 | 33.1% | 2010 | — | — | 102.10 | 92.90 | 111.30 | — |
| — | 42.40 | 61.30 | 51.85 | — | — | 2020 | — | — | 107.10 | 97.00 | 117.20 | — |
| — | 40.40 | 58.40 | 49.40 | — | — | 2030 | — | — | 113.30 | 104.00 | 122.60 | — |
| — | 36.20 | 48.90 | 42.55 | — | — | 2040 | — | — | 119.45 | 110.50 | 128.40 | — |
| — | 33.60 | 46.40 | 40.00 | — | — | 2050 | 32.8% | -0.66 | 126.70 | 117.90 | 135.50 | — |
| — | 31.10 | 43.60 | 37.35 | +0.33 | 32.7% | 2060 | 32.7% | -0.68 | 132.80 | 124.80 | 140.80 | — |
| — | 27.50 | 43.00 | 35.25 | +0.31 | 32.6% | 2070 | 32.6% | -0.70 | 139.70 | 130.40 | 149.00 | — |
| — | 26.50 | 36.50 | 31.50 | +0.29 | 32.5% | 2080 | 32.5% | -0.72 | 146.20 | 137.60 | 154.80 | — |
| — | 24.10 | 34.30 | 29.20 | +0.28 | 32.5% | 2090 | 32.5% | -0.73 | 153.95 | 144.30 | 163.60 | — |
| — | 21.90 | 35.70 | 28.80 | +0.26 | 32.4% | 2100 | 32.4% | -0.75 | 160.90 | 147.10 | 174.70 | — |
| — | 19.80 | 33.00 | 26.40 | +0.24 | 32.3% | 2110 | 32.3% | -0.77 | 167.25 | 152.10 | 182.40 | — |
| — | 10.70 | 28.60 | 19.65 | +0.23 | 32.3% | 2120 | 32.3% | -0.79 | 176.65 | 163.00 | 190.30 | — |
| — | 16.60 | 23.70 | 20.15 | +0.21 | 32.2% | 2130 | 32.2% | -0.80 | 184.65 | 171.20 | 198.10 | — |
| — | 9.30 | 28.50 | 18.90 | +0.20 | 32.2% | 2140 | 32.2% | -0.82 | 191.00 | 175.60 | 206.40 | — |
| — | 14.20 | 20.30 | 17.25 | +0.18 | 32.1% | 2150 | 32.1% | -0.83 | 201.35 | 188.00 | 214.70 | — |
| — | 10.90 | 23.90 | 17.40 | +0.17 | 32.1% | 2160 | 32.1% | -0.85 | 207.90 | 192.50 | 223.30 | — |
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.