Spot 1926.49
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 182.80 | 212.80 | 197.80 | — | — | 1730 | — | — | — | — | 1.85 | — |
| — | 173.30 | 202.30 | 187.80 | +0.99 | 45.0% | 1740 | 45.0% | -0.01 | — | — | 17.10 | — |
| — | 162.90 | 192.80 | 177.85 | +0.99 | 44.4% | 1750 | 44.4% | -0.01 | — | — | 17.10 | — |
| — | 153.40 | 182.40 | 167.90 | +0.99 | 43.9% | 1760 | 43.9% | -0.01 | — | — | 4.00 | — |
| — | 143.00 | 168.40 | 155.70 | +0.99 | 43.3% | 1770 | 43.3% | -0.01 | — | — | 17.20 | — |
| — | 133.60 | 163.20 | 148.40 | +0.98 | 42.8% | 1780 | 42.8% | -0.02 | — | — | 4.30 | — |
| — | 123.70 | 153.30 | 138.50 | +0.97 | 42.3% | 1790 | 42.3% | -0.03 | — | — | 3.90 | — |
| — | 114.00 | 142.90 | 128.45 | +0.97 | 41.9% | 1800 | 41.9% | -0.03 | 1.20 | 0.60 | 1.80 | — |
| — | 104.20 | 133.90 | 119.05 | +0.95 | 41.4% | 1810 | 41.4% | -0.05 | — | — | 7.70 | — |
| — | 100.60 | 117.70 | 109.15 | +0.94 | 41.0% | 1820 | 41.0% | -0.06 | — | — | 10.30 | — |
| — | 91.10 | 108.30 | 99.70 | +0.92 | 40.6% | 1830 | 40.6% | -0.08 | 2.80 | 1.10 | 4.50 | — |
| — | 81.90 | 99.20 | 90.55 | +0.90 | 40.3% | 1840 | 40.3% | -0.10 | 3.30 | 1.60 | 5.00 | — |
| — | 72.70 | 90.30 | 81.50 | +0.87 | 40.0% | 1850 | 40.0% | -0.13 | 3.75 | 2.10 | 5.40 | — |
| — | 64.10 | 81.70 | 72.90 | +0.84 | 39.7% | 1860 | 39.7% | -0.16 | — | — | 15.20 | — |
| — | 55.60 | 72.20 | 63.90 | +0.80 | 39.5% | 1870 | 39.5% | -0.20 | — | — | 8.50 | — |
| — | 47.70 | 65.00 | 56.35 | +0.76 | 39.3% | 1880 | 39.3% | -0.24 | 9.65 | 0.20 | 19.10 | — |
| — | 44.10 | 62.20 | 53.15 | +0.74 | 39.2% | 1885 | 39.2% | -0.26 | 11.07 | 1.75 | 20.40 | — |
| — | 40.50 | 57.90 | 49.20 | +0.71 | 39.1% | 1890 | 39.1% | -0.29 | 12.40 | 3.00 | 21.80 | — |
| — | 37.20 | 55.40 | 46.30 | +0.69 | 39.0% | 1895 | 39.0% | -0.31 | 13.90 | 4.50 | 23.30 | — |
| — | 36.20 | 52.40 | 44.30 | +0.66 | 38.9% | 1900 | 38.9% | -0.34 | 13.55 | 9.10 | 18.00 | — |
| — | 30.80 | 49.30 | 40.05 | +0.63 | 38.9% | 1905 | 38.9% | -0.37 | 19.95 | 13.00 | 26.90 | — |
| — | 27.90 | 46.60 | 37.25 | +0.61 | 38.8% | 1910 | 38.8% | -0.40 | 19.85 | 10.80 | 28.90 | — |
| — | 25.10 | 42.40 | 33.75 | +0.58 | 38.8% | 1915 | 38.8% | -0.42 | 21.65 | 16.10 | 27.20 | — |
| — | 24.40 | 40.90 | 32.65 | +0.55 | 38.8% | 1920 | 38.8% | -0.45 | 23.80 | 15.10 | 32.50 | — |
| — | 26.00 | 37.00 | 31.50 | +0.52 | 38.8% | 1925 | 38.8% | -0.48 | 26.50 | 20.00 | 33.00 | — |
| — | 17.40 | 30.00 | 23.70 | +0.49 | 38.7% | 1930 | 38.7% | -0.51 | 28.45 | 20.20 | 36.70 | — |
| — | 15.00 | 33.30 | 24.15 | +0.46 | 38.7% | 1935 | 38.7% | -0.54 | 31.90 | 23.10 | 40.70 | — |
| — | 13.40 | 30.00 | 21.70 | +0.43 | 38.7% | 1940 | 38.7% | -0.57 | 34.80 | 26.40 | 43.20 | — |
| — | 11.50 | 30.10 | 20.80 | +0.42 | 38.8% | 1942.5 | 38.8% | -0.59 | 35.95 | 27.40 | 44.50 | — |
| — | 10.40 | 29.00 | 19.70 | +0.40 | 38.8% | 1945 | 38.8% | -0.60 | 37.10 | 28.40 | 45.80 | — |
| — | 9.30 | 23.70 | 16.50 | +0.39 | 38.8% | 1947.5 | 38.8% | -0.61 | 38.55 | 29.90 | 47.20 | — |
| — | 10.10 | 26.90 | 18.50 | +0.37 | 38.8% | 1950 | 38.8% | -0.63 | 40.30 | 31.90 | 48.70 | — |
| — | 13.80 | 19.50 | 16.65 | +0.36 | 38.8% | 1952.5 | 38.8% | -0.64 | 41.55 | 32.90 | 50.20 | — |
| — | 13.30 | 24.70 | 19.00 | +0.35 | 38.8% | 1955 | 38.8% | -0.66 | 43.40 | 35.10 | 51.70 | — |
| — | 5.30 | 23.40 | 14.35 | +0.33 | 38.8% | 1957.5 | 38.8% | -0.67 | 45.00 | 36.70 | 53.30 | — |
| — | 4.50 | 23.00 | 13.75 | +0.32 | 38.9% | 1960 | 38.9% | -0.68 | 46.30 | 37.60 | 55.00 | — |
| — | 4.60 | 22.30 | 13.45 | +0.31 | 38.9% | 1962.5 | 38.9% | -0.69 | 48.00 | 39.40 | 56.60 | — |
| — | 2.85 | 15.00 | 8.93 | +0.30 | 38.9% | 1965 | 38.9% | -0.71 | 49.85 | 41.20 | 58.50 | — |
| — | 6.00 | 20.90 | 13.45 | +0.28 | 38.9% | 1967.5 | 38.9% | -0.72 | 52.90 | 45.50 | 60.30 | — |
| — | 5.80 | 20.60 | 13.20 | +0.27 | 39.0% | 1970 | 39.0% | -0.73 | 53.45 | 44.80 | 62.10 | — |
| — | 0.70 | 20.00 | 10.35 | +0.26 | 39.0% | 1972.5 | 39.0% | -0.74 | 56.60 | 49.20 | 64.00 | — |
| — | 0.75 | 19.40 | 10.07 | +0.25 | 39.0% | 1975 | 39.0% | -0.75 | 57.20 | 48.60 | 65.80 | — |
| — | 4.80 | 16.90 | 10.85 | +0.24 | 39.1% | 1977.5 | 39.1% | -0.76 | 60.45 | 53.10 | 67.80 | — |
| — | — | 16.80 | — | +0.23 | 39.1% | 1980 | 39.1% | -0.77 | 62.40 | 55.10 | 69.70 | — |
| — | 4.60 | 14.40 | 9.50 | +0.22 | 39.2% | 1982.5 | 39.2% | -0.79 | 63.45 | 55.10 | 71.80 | — |
| — | 4.30 | 13.20 | 8.75 | +0.21 | 39.2% | 1985 | 39.2% | -0.80 | 65.20 | 56.60 | 73.80 | — |
| — | 4.00 | 12.80 | 8.40 | +0.20 | 39.3% | 1987.5 | — | — | 67.20 | 58.70 | 75.70 | — |
| — | — | 15.10 | — | +0.19 | 39.3% | 1990 | 39.3% | -0.81 | 70.75 | 63.50 | 78.00 | — |
| — | 3.40 | 12.70 | 8.05 | +0.18 | 39.3% | 1992.5 | — | — | 71.65 | 63.40 | 79.90 | — |
| — | — | 8.00 | — | +0.17 | 39.4% | 1995 | 39.4% | -0.83 | 73.85 | 65.50 | 82.20 | — |
| — | 3.00 | 11.00 | 7.00 | — | — | 1997.5 | — | — | 76.80 | 69.40 | 84.20 | — |
| — | 3.00 | 13.50 | 8.25 | — | — | 2000 | — | — | 78.15 | 69.80 | 86.50 | — |
| — | 0.10 | 14.60 | 7.35 | — | — | 2005 | — | — | 82.45 | 74.20 | 90.70 | — |
| — | — | 13.50 | — | — | — | 2010 | — | — | 86.95 | 78.60 | 95.30 | — |
| — | 2.25 | 6.20 | 4.22 | — | — | 2015 | — | — | 91.50 | 83.10 | 99.90 | — |
| — | — | 11.00 | — | — | — | 2020 | — | — | 96.00 | 87.70 | 104.30 | — |
| — | — | 7.10 | — | — | — | 2025 | — | — | 100.65 | 92.20 | 109.10 | — |
| — | — | 8.90 | — | — | — | 2030 | — | — | 105.90 | 98.10 | 113.70 | — |
| — | — | 8.00 | — | — | — | 2040 | — | — | 116.85 | 104.50 | 129.20 | — |
| — | 0.10 | 5.60 | 2.85 | — | — | 2050 | — | — | 126.45 | 114.10 | 138.80 | — |
| — | — | 7.00 | — | — | — | 2060 | — | — | 134.05 | 119.00 | 149.10 | — |
| — | — | 6.00 | — | — | — | 2070 | — | — | 143.55 | 128.80 | 158.30 | — |
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.