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 | |
| — | 115.20 | 140.50 | 127.85 | +0.90 | 34.7% | 1870 | 34.7% | -0.10 | 8.18 | 0.45 | 15.90 | — |
| — | 105.70 | 124.60 | 115.15 | +0.88 | 34.4% | 1880 | 34.4% | -0.12 | 4.70 | 2.60 | 6.80 | — |
| — | 100.70 | 122.30 | 111.50 | +0.87 | 34.3% | 1885 | 34.3% | -0.13 | — | — | 14.40 | — |
| — | 96.00 | 123.40 | 109.70 | +0.86 | 34.2% | 1890 | 34.2% | -0.14 | — | — | 19.70 | — |
| — | 91.20 | 112.80 | 102.00 | +0.85 | 34.1% | 1895 | 34.1% | -0.15 | — | — | 17.60 | — |
| — | 88.90 | 107.40 | 98.15 | +0.83 | 34.0% | 1900 | 34.0% | -0.17 | 12.35 | 5.50 | 19.20 | — |
| — | 84.20 | 110.20 | 97.20 | +0.82 | 33.8% | 1905 | 33.8% | -0.18 | 11.70 | 4.50 | 18.90 | — |
| — | 79.90 | 106.10 | 93.00 | +0.81 | 33.7% | 1910 | 33.7% | -0.19 | 16.35 | 7.10 | 25.60 | — |
| — | 73.40 | 102.00 | 87.70 | +0.79 | 33.6% | 1915 | 33.6% | -0.21 | 12.97 | 0.05 | 25.90 | — |
| — | 72.50 | 91.30 | 81.90 | +0.78 | 33.5% | 1920 | 33.5% | -0.22 | 13.78 | 0.85 | 26.70 | — |
| — | 67.10 | 88.20 | 77.65 | +0.76 | 33.4% | 1925 | 33.4% | -0.24 | 13.68 | 0.05 | 27.30 | — |
| — | 66.00 | 90.40 | 78.20 | +0.75 | 33.4% | 1930 | 33.4% | -0.25 | 19.55 | 11.20 | 27.90 | — |
| — | 62.90 | 80.70 | 71.80 | +0.73 | 33.3% | 1935 | 33.3% | -0.27 | 16.45 | 4.30 | 28.60 | — |
| — | 59.00 | 76.50 | 67.75 | +0.71 | 33.2% | 1940 | 33.2% | -0.29 | 13.35 | 5.90 | 20.80 | — |
| — | 57.50 | 74.70 | 66.10 | +0.70 | 33.2% | 1942.5 | 33.2% | -0.30 | 15.15 | 6.70 | 23.60 | — |
| — | 53.70 | 77.90 | 65.80 | +0.70 | 33.1% | 1945 | 33.1% | -0.31 | 14.75 | 7.30 | 22.20 | — |
| — | 53.80 | 71.80 | 62.80 | +0.69 | 33.1% | 1947.5 | — | — | 16.75 | 11.10 | 22.40 | — |
| — | 52.50 | 71.90 | 62.20 | — | — | 1950 | — | — | 23.20 | 15.60 | 30.80 | — |
| — | 50.10 | 67.80 | 58.95 | — | — | 1952.5 | — | — | 16.90 | 9.40 | 24.40 | — |
| — | 48.40 | 66.20 | 57.30 | +0.66 | 33.0% | 1955 | 33.0% | -0.34 | 17.15 | 11.30 | 23.00 | — |
| — | 47.50 | 66.00 | 56.75 | +0.65 | 32.9% | 1957.5 | 32.9% | -0.35 | 22.15 | 11.10 | 33.20 | — |
| — | 42.70 | 63.60 | 53.15 | +0.64 | 32.9% | 1960 | 32.9% | -0.36 | 21.45 | 12.10 | 30.80 | — |
| — | 41.10 | 62.10 | 51.60 | +0.63 | 32.9% | 1962.5 | 32.9% | -0.37 | 23.25 | 13.00 | 33.50 | — |
| — | 43.30 | 60.30 | 51.80 | +0.62 | 32.9% | 1965 | 32.9% | -0.38 | 25.00 | 13.70 | 36.30 | — |
| — | 40.50 | 59.20 | 49.85 | +0.61 | 32.8% | 1967.5 | 32.8% | -0.39 | 24.90 | 15.70 | 34.10 | — |
| — | 40.40 | 57.70 | 49.05 | +0.60 | 32.8% | 1970 | 32.8% | -0.40 | 27.55 | 16.70 | 38.40 | — |
| — | — | — | — | +0.59 | 32.8% | 1972.5 | 32.8% | -0.41 | — | — | — | — |
| — | 35.50 | 55.40 | 45.45 | +0.58 | 32.8% | 1975 | 32.8% | -0.42 | 27.55 | 18.30 | 36.80 | — |
| — | — | — | — | +0.57 | 32.7% | 1977.5 | 32.7% | -0.43 | — | — | — | — |
| — | 35.20 | 52.70 | 43.95 | +0.56 | 32.7% | 1980 | 32.7% | -0.44 | 31.35 | 20.50 | 42.20 | — |
| — | — | — | — | +0.55 | 32.7% | 1982.5 | 32.7% | -0.45 | — | — | — | — |
| 3 | 30.00 | 50.20 | 40.10 | +0.54 | 32.7% | 1985 | 32.7% | -0.46 | 33.00 | 25.50 | 40.50 | — |
| — | — | — | — | +0.53 | 32.7% | 1987.5 | 32.7% | -0.47 | — | — | — | 0 |
| — | 30.50 | 47.70 | 39.10 | +0.52 | 32.6% | 1990 | 32.6% | -0.48 | 36.95 | 26.70 | 47.20 | — |
| — | — | — | — | +0.51 | 32.6% | 1992.5 | 32.6% | -0.49 | — | — | — | — |
| — | 23.40 | 45.30 | 34.35 | +0.50 | 32.6% | 1995 | 32.6% | -0.50 | 39.10 | 29.20 | 49.00 | — |
| — | — | — | — | +0.49 | 32.6% | 1997.5 | 32.6% | -0.51 | — | — | — | — |
| — | 29.00 | 41.00 | 35.00 | +0.48 | 32.6% | 2000 | 32.6% | -0.53 | 42.15 | 32.00 | 52.30 | — |
| — | 22.00 | 41.40 | 31.70 | +0.46 | 32.5% | 2005 | 32.5% | -0.55 | 44.10 | 34.60 | 53.60 | — |
| — | 16.90 | 39.10 | 28.00 | +0.44 | 32.5% | 2010 | 32.5% | -0.57 | 48.05 | 37.50 | 58.60 | — |
| — | 19.10 | 37.00 | 28.05 | +0.42 | 32.5% | 2015 | 32.5% | -0.59 | 50.35 | 39.40 | 61.30 | — |
| — | 18.40 | 36.10 | 27.25 | +0.40 | 32.5% | 2020 | 32.5% | -0.61 | 54.10 | 43.50 | 64.70 | — |
| — | — | — | — | +0.38 | 32.5% | 2025 | 32.5% | -0.63 | — | — | — | — |
| — | 14.50 | 31.70 | 23.10 | +0.36 | 32.5% | 2030 | 32.5% | -0.65 | 58.75 | 49.20 | 68.30 | — |
| — | 8.40 | 30.50 | 19.45 | +0.32 | 32.5% | 2040 | 32.5% | -0.68 | 65.80 | 55.90 | 75.70 | — |
| — | 3.00 | 26.70 | 14.85 | +0.28 | 32.5% | 2050 | 32.5% | -0.72 | 72.80 | 62.70 | 82.90 | — |
| — | 4.00 | 19.20 | 11.60 | +0.25 | 32.5% | 2060 | 32.5% | -0.75 | 81.75 | 70.40 | 93.10 | — |
| — | — | 20.00 | — | +0.22 | 32.6% | 2070 | 32.6% | -0.79 | 89.40 | 78.20 | 100.60 | — |
| — | 0.60 | 14.10 | 7.35 | +0.19 | 32.6% | 2080 | 32.6% | -0.81 | 98.00 | 86.60 | 109.40 | — |
| — | 2.40 | 17.60 | 10.00 | +0.17 | 32.7% | 2090 | 32.7% | -0.84 | 104.65 | 91.40 | 117.90 | — |
| — | 1.90 | 13.00 | 7.45 | +0.15 | 32.8% | 2100 | 32.8% | -0.86 | 112.65 | 98.90 | 126.40 | — |
| — | 2.00 | 11.10 | 6.55 | +0.12 | 33.0% | 2110 | 33.0% | -0.88 | 121.30 | 109.20 | 133.40 | — |
| — | 0.35 | 19.80 | 10.07 | +0.11 | 33.1% | 2120 | 33.1% | -0.90 | 132.60 | 122.90 | 142.30 | — |
| — | 1.40 | 8.40 | 4.90 | +0.09 | 33.2% | 2130 | — | — | 141.95 | 127.00 | 156.90 | — |
| — | 0.05 | 6.50 | 3.27 | — | — | 2140 | — | — | 150.90 | 136.50 | 165.30 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 2150 | — | — | 160.60 | 146.10 | 175.10 | — |
| — | 0.15 | 14.60 | 7.38 | — | — | 2160 | — | — | 170.50 | 156.00 | 185.00 | — |
| — | 0.05 | 16.40 | 8.22 | — | — | 2170 | — | — | 181.25 | 167.40 | 195.10 | — |
| — | — | 6.90 | — | — | — | 2180 | — | — | 191.35 | 175.20 | 207.50 | — |
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.