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 | |
| — | 106.20 | 133.50 | 119.85 | +0.99 | 50.3% | 1870 | 50.3% | -0.01 | — | — | 2.00 | — |
| — | 103.90 | 131.00 | 117.45 | +0.99 | 50.2% | 1872.5 | 50.2% | -0.01 | — | — | 10.10 | — |
| — | 102.40 | 128.50 | 115.45 | +0.99 | 50.0% | 1875 | 50.0% | -0.01 | — | — | 4.10 | — |
| — | 100.60 | 117.60 | 109.10 | +0.99 | 49.7% | 1880 | 49.7% | -0.01 | — | — | 8.60 | — |
| — | 95.60 | 113.20 | 104.40 | +0.98 | 49.4% | 1885 | 49.4% | -0.02 | — | — | 17.10 | — |
| — | 90.60 | 107.60 | 99.10 | +0.98 | 49.1% | 1890 | 49.1% | -0.02 | — | — | 1.10 | — |
| — | 85.40 | 103.00 | 94.20 | +0.97 | 48.8% | 1895 | 48.8% | -0.03 | — | — | 3.90 | — |
| — | 80.80 | 98.00 | 89.40 | +0.97 | 48.5% | 1900 | 48.5% | -0.03 | — | — | 1.50 | — |
| — | 75.80 | 92.90 | 84.35 | +0.96 | 48.2% | 1905 | 48.2% | -0.04 | — | — | 4.40 | — |
| — | 71.10 | 88.70 | 79.90 | +0.95 | 47.9% | 1910 | 47.9% | -0.05 | — | — | 5.20 | — |
| — | 65.80 | 84.60 | 75.20 | +0.94 | 47.6% | 1915 | 47.6% | -0.06 | — | — | 5.30 | — |
| — | 61.20 | 78.80 | 70.00 | +0.93 | 47.3% | 1920 | 47.3% | -0.07 | — | — | 2.65 | — |
| — | 57.80 | 73.80 | 65.80 | +0.92 | 47.0% | 1925 | 47.0% | -0.08 | — | — | 6.30 | — |
| — | 51.80 | 69.40 | 60.60 | +0.90 | 46.7% | 1930 | 46.7% | -0.10 | — | — | 4.20 | — |
| — | 47.00 | 64.60 | 55.80 | +0.88 | 46.3% | 1935 | 46.3% | -0.12 | — | — | 11.50 | 216 |
| 43 | 44.30 | 60.30 | 52.30 | +0.86 | 46.0% | 1940 | 46.0% | -0.14 | 3.48 | 1.05 | 5.90 | 32 |
| 3 | 40.60 | 58.00 | 49.30 | +0.85 | 45.8% | 1942.5 | 45.8% | -0.15 | — | — | 12.20 | 4 |
| 17 | 39.70 | 55.90 | 47.80 | +0.84 | 45.6% | 1945 | 45.6% | -0.16 | 6.58 | 0.75 | 12.40 | — |
| — | 36.00 | 54.70 | 45.35 | +0.82 | 45.5% | 1947.5 | 45.5% | -0.18 | — | — | 11.30 | — |
| — | 34.00 | 51.70 | 42.85 | +0.81 | 45.3% | 1950 | 45.3% | -0.19 | — | — | 13.40 | — |
| — | 32.70 | 49.80 | 41.25 | +0.80 | 45.1% | 1952.5 | 45.1% | -0.20 | 3.60 | 0.20 | 7.00 | — |
| — | 29.60 | 47.70 | 38.65 | +0.78 | 44.9% | 1955 | 44.9% | -0.22 | 7.08 | 0.05 | 14.10 | — |
| — | 27.70 | 45.50 | 36.60 | +0.77 | 44.8% | 1957.5 | 44.8% | -0.23 | — | — | 12.40 | — |
| — | 29.00 | 43.60 | 36.30 | +0.75 | 44.6% | 1960 | 44.6% | -0.25 | 7.15 | 3.50 | 10.80 | — |
| — | 23.90 | 41.90 | 32.90 | +0.74 | 44.4% | 1962.5 | 44.4% | -0.26 | — | — | 11.90 | — |
| — | 22.10 | 40.00 | 31.05 | +0.72 | 44.3% | 1965 | 44.3% | -0.28 | 6.12 | 1.75 | 10.50 | — |
| — | 21.20 | 38.20 | 29.70 | +0.70 | 44.1% | 1967.5 | 44.1% | -0.30 | 6.53 | 1.85 | 11.20 | — |
| — | 18.70 | 37.20 | 27.95 | +0.68 | 43.9% | 1970 | 43.9% | -0.32 | 7.47 | 2.25 | 12.70 | — |
| — | 16.50 | 33.40 | 24.95 | +0.64 | 43.7% | 1975 | 43.7% | -0.36 | 8.93 | 2.95 | 14.90 | — |
| — | 14.50 | 30.60 | 22.55 | +0.60 | 43.4% | 1980 | 43.4% | -0.40 | 11.95 | 3.90 | 20.00 | — |
| — | 14.00 | 27.60 | 20.80 | +0.56 | 43.2% | 1985 | 43.2% | -0.44 | 13.10 | 6.20 | 20.00 | — |
| — | 15.00 | 23.00 | 19.00 | +0.51 | 43.0% | 1990 | 43.0% | -0.49 | 17.95 | 8.70 | 27.20 | — |
| — | 6.00 | 23.60 | 14.80 | +0.47 | 42.9% | 1995 | 42.9% | -0.53 | 19.85 | 11.80 | 27.90 | — |
| — | 10.00 | 21.70 | 15.85 | +0.42 | 42.7% | 2000 | 42.7% | -0.58 | 23.35 | 14.80 | 31.90 | — |
| — | 7.50 | 19.90 | 13.70 | +0.38 | 42.7% | 2005 | 42.7% | -0.62 | 25.95 | 18.00 | 33.90 | — |
| — | 0.60 | 18.90 | 9.75 | +0.34 | 42.6% | 2010 | 42.6% | -0.66 | 30.50 | 21.50 | 39.50 | — |
| — | 5.20 | 17.80 | 11.50 | +0.30 | 42.6% | 2015 | 42.6% | -0.70 | 33.10 | 25.20 | 41.00 | — |
| — | 4.60 | 12.00 | 8.30 | +0.26 | 42.6% | 2020 | 42.6% | -0.74 | 37.85 | 28.90 | 46.80 | — |
| — | 1.40 | 10.00 | 5.70 | +0.19 | 42.7% | 2030 | 42.7% | -0.81 | 45.55 | 37.10 | 54.00 | — |
| — | 1.00 | 13.60 | 7.30 | +0.14 | 42.9% | 2040 | 42.9% | -0.86 | 53.85 | 45.70 | 62.00 | — |
| — | 0.05 | 5.90 | 2.98 | +0.10 | 43.1% | 2050 | 43.1% | -0.90 | 63.00 | 54.80 | 71.20 | — |
| — | 0.70 | 3.60 | 2.15 | +0.07 | 43.4% | 2060 | 43.4% | -0.93 | 72.70 | 63.70 | 81.70 | — |
| — | 0.10 | 7.40 | 3.75 | +0.04 | 43.7% | 2070 | 43.7% | -0.96 | 82.10 | 73.30 | 90.90 | — |
| — | — | 4.20 | — | +0.03 | 43.9% | 2080 | 43.9% | -0.97 | 91.65 | 82.80 | 100.50 | — |
| — | 0.05 | 2.30 | 1.18 | +0.02 | 44.1% | 2090 | 44.1% | -0.98 | 101.40 | 92.60 | 110.20 | — |
| — | 0.15 | 0.80 | 0.47 | +0.01 | 44.2% | 2100 | 44.2% | -0.99 | 110.45 | 100.50 | 120.40 | — |
| — | — | 7.60 | — | +0.01 | 44.4% | 2110 | 44.4% | -1.00 | 121.35 | 106.70 | 136.00 | — |
| — | — | 1.50 | — | +0.00 | 44.4% | 2120 | 44.4% | -1.00 | 131.15 | 116.60 | 145.70 | — |
| — | — | 3.00 | — | +0.00 | 44.5% | 2130 | 44.5% | -1.00 | 141.00 | 126.60 | 155.40 | — |
| — | — | 5.50 | — | +0.00 | 44.6% | 2140 | 44.6% | -1.00 | 150.85 | 136.60 | 165.10 | — |
| — | — | 0.60 | — | +0.00 | 44.6% | 2150 | 44.6% | -1.00 | 161.10 | 146.60 | 175.60 | — |
| — | — | 2.75 | — | +0.00 | 44.7% | 2160 | 44.7% | -1.00 | 171.35 | 156.60 | 186.10 | — |
| — | — | 17.10 | — | +0.00 | 44.8% | 2170 | 44.8% | -1.00 | 181.35 | 166.60 | 196.10 | — |
| — | — | 17.10 | — | +0.00 | 44.9% | 2180 | 44.9% | -1.00 | 191.00 | 176.70 | 205.30 | — |
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.