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 | |
| — | 244.30 | 265.80 | 255.05 | — | — | 1860 | — | — | 124.20 | 112.40 | 136.00 | — |
| — | 232.50 | 254.60 | 243.55 | — | — | 1880 | 40.1% | -0.36 | 132.40 | 120.40 | 144.40 | — |
| — | 220.90 | 243.60 | 232.25 | — | — | 1900 | — | — | 141.35 | 129.20 | 153.50 | — |
| — | 209.80 | 231.50 | 220.65 | — | — | 1920 | — | — | 153.80 | 146.40 | 161.20 | — |
| — | 199.10 | 223.90 | 211.50 | +0.59 | 39.7% | 1940 | 39.7% | -0.42 | 159.50 | 148.30 | 170.70 | — |
| — | 188.20 | 209.30 | 198.75 | — | — | 1960 | — | — | 169.70 | 158.10 | 181.30 | — |
| — | 178.80 | 202.40 | 190.60 | — | — | 1980 | — | — | 180.00 | 168.60 | 191.40 | — |
| — | 174.00 | 195.30 | 184.65 | — | — | 1990 | — | — | 186.35 | 176.10 | 196.60 | — |
| — | 169.10 | 192.90 | 181.00 | — | — | 2000 | — | — | 192.60 | 179.50 | 205.70 | — |
| — | 165.00 | 189.70 | 177.35 | — | — | 2010 | 39.3% | -0.48 | 196.30 | 185.10 | 207.50 | — |
| — | 160.20 | 185.70 | 172.95 | +0.53 | 39.3% | 2020 | 39.3% | -0.48 | 202.25 | 191.70 | 212.80 | — |
| — | 156.10 | 181.00 | 168.55 | +0.52 | 39.2% | 2030 | 39.2% | -0.49 | 209.10 | 196.50 | 221.70 | — |
| — | 153.80 | 173.80 | 163.80 | +0.51 | 39.2% | 2040 | 39.2% | -0.50 | 213.25 | 202.40 | 224.10 | — |
| — | 151.80 | 170.00 | 160.90 | +0.50 | 39.1% | 2050 | 39.1% | -0.51 | 219.10 | 208.30 | 229.90 | — |
| — | 147.70 | 165.70 | 156.70 | +0.49 | 39.1% | 2060 | 39.1% | -0.52 | 223.50 | 211.00 | 236.00 | — |
| — | 139.40 | 158.70 | 149.05 | +0.48 | 39.0% | 2070 | 39.0% | -0.53 | 229.15 | 216.40 | 241.90 | — |
| — | 138.40 | 154.40 | 146.40 | +0.47 | 39.0% | 2080 | 39.0% | -0.54 | 235.30 | 222.70 | 247.90 | — |
| — | 131.60 | 151.30 | 141.45 | +0.47 | 38.9% | 2090 | 38.9% | -0.55 | 242.05 | 230.00 | 254.10 | — |
| — | 127.70 | 145.60 | 136.65 | +0.46 | 38.9% | 2100 | 38.9% | -0.56 | 248.30 | 236.30 | 260.30 | — |
| — | 124.10 | 146.80 | 135.45 | +0.45 | 38.8% | 2110 | 38.8% | -0.56 | 254.55 | 242.60 | 266.50 | — |
| — | 120.40 | 138.70 | 129.55 | +0.44 | 38.8% | 2120 | 38.8% | -0.57 | 260.30 | 247.70 | 272.90 | — |
| — | 116.70 | 137.80 | 127.25 | +0.43 | 38.7% | 2130 | 38.7% | -0.58 | 266.40 | 253.50 | 279.30 | — |
| — | 113.10 | 133.20 | 123.15 | +0.43 | 38.7% | 2140 | 38.7% | -0.59 | 275.00 | 264.20 | 285.80 | — |
| — | 110.20 | 130.20 | 120.20 | +0.42 | 38.6% | 2150 | 38.6% | -0.60 | 280.15 | 268.60 | 291.70 | — |
| — | 106.80 | 126.80 | 116.80 | +0.41 | 38.6% | 2160 | 38.6% | -0.61 | 287.00 | 275.60 | 298.40 | — |
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.