Spot 1990.20
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.70 | 171.20 | 158.45 | +0.76 | 34.8% | 1870 | 34.8% | -0.24 | 29.65 | 17.80 | 41.50 | — |
| — | 138.20 | 159.10 | 148.65 | +0.75 | 34.7% | 1880 | 34.7% | -0.25 | 32.35 | 20.60 | 44.10 | — |
| — | 133.90 | 154.00 | 143.95 | +0.73 | 34.6% | 1890 | 34.6% | -0.27 | 33.05 | 25.30 | 40.80 | — |
| — | 121.70 | 144.10 | 132.90 | +0.71 | 34.5% | 1900 | 34.5% | -0.29 | 35.35 | 27.90 | 42.80 | — |
| — | 115.10 | 137.30 | 126.20 | +0.69 | 34.4% | 1910 | 34.4% | -0.31 | 40.85 | 33.20 | 48.50 | — |
| — | 111.30 | 130.50 | 120.90 | +0.68 | 34.3% | 1920 | 34.3% | -0.33 | 45.45 | 39.70 | 51.20 | — |
| — | 103.70 | 125.10 | 114.40 | +0.66 | 34.2% | 1930 | 34.2% | -0.35 | 48.20 | 40.00 | 56.40 | — |
| — | 96.00 | 118.90 | 107.45 | +0.64 | 34.1% | 1940 | 34.1% | -0.37 | 54.20 | 47.60 | 60.80 | — |
| — | 91.50 | 112.90 | 102.20 | +0.62 | 34.0% | 1950 | 34.0% | -0.39 | 54.90 | 46.60 | 63.20 | — |
| — | 89.60 | 107.80 | 98.70 | +0.60 | 33.9% | 1960 | 33.9% | -0.41 | 60.75 | 48.70 | 72.80 | — |
| — | 79.60 | 101.80 | 90.70 | +0.58 | 33.9% | 1970 | 33.9% | -0.43 | 65.85 | 60.00 | 71.70 | — |
| — | 79.20 | 96.50 | 87.85 | +0.55 | 33.8% | 1980 | 33.8% | -0.45 | 72.15 | 64.30 | 80.00 | — |
| — | 69.10 | 91.30 | 80.20 | +0.53 | 33.7% | 1990 | 33.7% | -0.47 | 72.70 | 58.90 | 86.50 | — |
| — | 64.10 | 86.40 | 75.25 | +0.51 | 33.6% | 2000 | 33.6% | -0.49 | 77.95 | 69.30 | 86.60 | — |
| — | 59.40 | 82.90 | 71.15 | +0.49 | 33.6% | 2010 | 33.6% | -0.51 | 83.70 | 74.10 | 93.30 | — |
| — | 55.00 | 78.40 | 66.70 | +0.47 | 33.5% | 2020 | 33.5% | -0.53 | 90.80 | 78.40 | 103.20 | — |
| — | 50.40 | 74.00 | 62.20 | +0.45 | 33.5% | 2030 | 33.5% | -0.56 | 96.90 | 84.90 | 108.90 | — |
| — | 47.00 | 69.80 | 58.40 | +0.43 | 33.4% | 2040 | 33.4% | -0.58 | 102.05 | 90.70 | 113.40 | — |
| — | 42.80 | 65.10 | 53.95 | +0.41 | 33.4% | 2050 | 33.4% | -0.60 | 108.80 | 96.70 | 120.90 | — |
| — | 38.80 | 61.00 | 49.90 | +0.39 | 33.3% | 2060 | 33.3% | -0.62 | 114.85 | 103.30 | 126.40 | — |
| — | 37.00 | 58.20 | 47.60 | +0.37 | 33.3% | 2070 | 33.3% | -0.64 | 121.00 | 109.30 | 132.70 | — |
| — | 30.50 | 54.50 | 42.50 | +0.35 | 33.2% | 2080 | 33.2% | -0.66 | 127.60 | 116.00 | 139.20 | — |
| — | 27.10 | 51.00 | 39.05 | +0.33 | 33.2% | 2090 | 33.2% | -0.68 | 134.90 | 124.00 | 145.80 | — |
| — | 26.60 | 47.70 | 37.15 | +0.31 | 33.2% | 2100 | 33.2% | -0.70 | 139.25 | 125.80 | 152.70 | — |
| — | 24.80 | 44.60 | 34.70 | +0.29 | 33.1% | 2110 | 33.1% | -0.72 | 148.50 | 137.80 | 159.20 | — |
| — | 18.90 | 41.70 | 30.30 | +0.28 | 33.1% | 2120 | 33.1% | -0.73 | 156.10 | 145.20 | 167.00 | — |
| — | 16.10 | 39.20 | 27.65 | +0.26 | 33.1% | 2130 | 33.1% | -0.75 | 163.15 | 152.80 | 173.50 | — |
| — | 13.80 | 36.70 | 25.25 | +0.24 | 33.1% | 2140 | 33.1% | -0.77 | 170.35 | 159.50 | 181.20 | — |
| — | 11.50 | 34.40 | 22.95 | +0.23 | 33.1% | 2150 | 33.1% | -0.78 | 175.80 | 162.70 | 188.90 | — |
| — | 12.80 | 31.50 | 22.15 | +0.21 | 33.1% | 2160 | 33.1% | -0.80 | 183.70 | 170.60 | 196.80 | — |
| — | 7.50 | 30.90 | 19.20 | +0.20 | 33.1% | 2170 | 33.1% | -0.81 | 192.00 | 179.10 | 204.90 | — |
| — | 5.90 | 30.00 | 17.95 | +0.18 | 33.1% | 2180 | 33.1% | -0.83 | 199.90 | 186.40 | 213.40 | — |
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.