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 | |
| — | 226.70 | 252.10 | 239.40 | +0.67 | 40.7% | 1850 | 40.7% | -0.34 | 108.75 | 98.10 | 119.40 | — |
| — | 226.20 | 243.40 | 234.80 | +0.66 | 40.6% | 1860 | 40.6% | -0.35 | 114.00 | 105.40 | 122.60 | — |
| — | 214.90 | 240.70 | 227.80 | +0.65 | 40.6% | 1870 | 40.6% | -0.35 | 117.40 | 108.00 | 126.80 | — |
| — | 214.50 | 232.30 | 223.40 | +0.64 | 40.5% | 1880 | 40.5% | -0.36 | 123.15 | 113.70 | 132.60 | — |
| — | 203.30 | 228.90 | 216.10 | +0.63 | 40.5% | 1890 | 40.5% | -0.37 | 125.55 | 118.00 | 133.10 | — |
| — | 199.10 | 221.30 | 210.20 | +0.62 | 40.4% | 1900 | 40.4% | -0.38 | 130.30 | 123.10 | 137.50 | — |
| — | 197.60 | 215.80 | 206.70 | +0.61 | 40.4% | 1910 | 40.4% | -0.39 | 136.40 | 127.00 | 145.80 | — |
| — | 192.10 | 210.70 | 201.40 | +0.61 | 40.3% | 1920 | 40.3% | -0.40 | 140.20 | 131.10 | 149.30 | — |
| — | 186.30 | 204.80 | 195.55 | +0.60 | 40.3% | 1930 | 40.3% | -0.41 | 145.30 | 136.00 | 154.60 | — |
| — | 181.00 | 199.60 | 190.30 | +0.59 | 40.2% | 1940 | 40.2% | -0.42 | 149.70 | 139.80 | 159.60 | — |
| — | 175.50 | 193.90 | 184.70 | +0.58 | 40.2% | 1950 | 40.2% | -0.43 | 155.25 | 146.00 | 164.50 | — |
| — | 169.50 | 189.60 | 179.55 | +0.57 | 40.1% | 1960 | 40.1% | -0.44 | 159.55 | 149.90 | 169.20 | — |
| — | 165.20 | 185.10 | 175.15 | +0.56 | 40.1% | 1970 | 40.1% | -0.45 | 163.90 | 153.30 | 174.50 | — |
| — | 159.60 | 180.20 | 169.90 | +0.55 | 40.0% | 1980 | 40.0% | -0.46 | 169.95 | 160.20 | 179.70 | — |
| — | 154.80 | 174.40 | 164.60 | +0.54 | 40.0% | 1990 | 40.0% | -0.47 | 175.75 | 166.50 | 185.00 | — |
| — | 152.90 | 167.10 | 160.00 | +0.53 | 39.9% | 2000 | 39.9% | -0.48 | 179.05 | 167.70 | 190.40 | — |
| — | 140.90 | 160.90 | 150.90 | — | — | 2020 | — | — | 190.75 | 178.50 | 203.00 | — |
| — | 133.10 | 151.40 | 142.25 | — | — | 2040 | — | — | 201.15 | 189.80 | 212.50 | — |
| — | 123.80 | 143.70 | 133.75 | — | — | 2060 | — | — | 213.05 | 202.10 | 224.00 | — |
| — | 118.50 | 134.30 | 126.40 | — | — | 2080 | — | — | 225.85 | 215.80 | 235.90 | — |
| — | 109.00 | 127.80 | 118.40 | +0.44 | 39.5% | 2100 | — | — | 236.30 | 224.50 | 248.10 | — |
| — | 101.50 | 119.90 | 110.70 | — | — | 2120 | — | — | 249.05 | 237.50 | 260.60 | — |
| — | 96.10 | 114.00 | 105.05 | +0.41 | 39.3% | 2140 | — | — | 261.70 | 250.60 | 272.80 | — |
| — | 87.50 | 108.70 | 98.10 | +0.39 | 39.2% | 2160 | — | — | 274.40 | 262.70 | 286.10 | — |
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.