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 | |
| — | 177.40 | 205.80 | 191.60 | — | — | 1740 | — | — | 2.50 | 1.00 | 4.00 | — |
| — | 159.20 | 182.80 | 171.00 | — | — | 1760 | — | — | 4.00 | 2.50 | 5.50 | — |
| — | 140.10 | 164.50 | 152.30 | — | — | 1780 | — | — | 6.95 | 3.00 | 10.90 | — |
| — | 121.50 | 148.00 | 134.75 | — | — | 1800 | — | — | 7.15 | 3.20 | 11.10 | — |
| — | 108.80 | 136.00 | 122.40 | — | — | 1820 | — | — | 9.30 | 4.00 | 14.60 | — |
| — | 94.60 | 111.70 | 103.15 | — | — | 1840 | — | — | 13.60 | 9.10 | 18.10 | — |
| — | 79.70 | 96.20 | 87.95 | — | — | 1860 | — | — | 21.00 | 17.80 | 24.20 | — |
| — | 66.30 | 81.50 | 73.90 | +0.67 | 38.3% | 1880 | 38.3% | -0.33 | 27.95 | 20.80 | 35.10 | — |
| — | 63.00 | 79.50 | 71.25 | +0.65 | 38.2% | 1885 | 38.2% | -0.35 | 29.80 | 22.80 | 36.80 | — |
| — | 56.60 | 73.40 | 65.00 | +0.62 | 38.1% | 1895 | 38.1% | -0.38 | 30.45 | 21.90 | 39.00 | — |
| — | 53.50 | 71.30 | 62.40 | +0.61 | 38.0% | 1900 | 38.0% | -0.39 | 31.90 | 23.80 | 40.00 | — |
| — | 50.20 | 67.60 | 58.90 | +0.59 | 37.9% | 1905 | 37.9% | -0.41 | 36.95 | 29.60 | 44.30 | — |
| — | 47.50 | 65.60 | 56.55 | +0.57 | 37.9% | 1910 | 37.9% | -0.43 | 37.25 | 28.00 | 46.50 | — |
| — | 46.00 | 61.90 | 53.95 | +0.56 | 37.8% | 1915 | 37.8% | -0.44 | 41.85 | 34.90 | 48.80 | — |
| — | 50.00 | 55.80 | 52.90 | +0.54 | 37.8% | 1920 | 37.8% | -0.46 | 39.25 | 32.50 | 46.00 | — |
| — | 39.20 | 58.10 | 48.65 | +0.52 | 37.7% | 1925 | 37.7% | -0.48 | 45.55 | 42.40 | 48.70 | — |
| — | 36.80 | 50.00 | 43.40 | +0.51 | 37.6% | 1930 | 37.6% | -0.49 | 46.85 | 37.40 | 56.30 | — |
| — | 34.40 | 52.80 | 43.60 | +0.49 | 37.6% | 1935 | 37.6% | -0.51 | 49.25 | 40.00 | 58.50 | — |
| — | 35.00 | 47.40 | 41.20 | +0.47 | 37.5% | 1940 | 37.5% | -0.53 | 55.60 | 50.00 | 61.20 | — |
| — | 30.10 | 46.10 | 38.10 | +0.46 | 37.5% | 1945 | 37.5% | -0.54 | 56.10 | 47.90 | 64.30 | — |
| — | 30.00 | 46.50 | 38.25 | +0.44 | 37.4% | 1950 | 37.4% | -0.56 | 58.70 | 50.30 | 67.10 | — |
| — | 25.50 | 43.30 | 34.40 | +0.43 | 37.4% | 1955 | 37.4% | -0.58 | 61.65 | 53.30 | 70.00 | — |
| — | 26.60 | 42.00 | 34.30 | +0.41 | 37.3% | 1960 | 37.3% | -0.59 | 63.75 | 54.60 | 72.90 | — |
| — | 25.30 | 39.30 | 32.30 | +0.39 | 37.3% | 1965 | 37.3% | -0.61 | 68.00 | 60.00 | 76.00 | — |
| — | 24.50 | 38.60 | 31.55 | +0.38 | 37.3% | 1970 | 37.3% | -0.63 | 70.70 | 62.50 | 78.90 | — |
| — | 18.30 | 36.60 | 27.45 | +0.36 | 37.2% | 1975 | 37.2% | -0.64 | 74.05 | 65.90 | 82.20 | — |
| — | 20.70 | 32.90 | 26.80 | +0.35 | 37.2% | 1980 | 37.2% | -0.66 | 77.40 | 69.20 | 85.60 | — |
| — | 15.40 | 33.50 | 24.45 | — | — | 1985 | 37.2% | -0.67 | 80.00 | 71.10 | 88.90 | — |
| — | 13.50 | 31.60 | 22.55 | +0.32 | 37.1% | 1990 | 37.1% | -0.69 | 83.60 | 74.70 | 92.50 | — |
| — | 13.70 | 25.00 | 19.35 | +0.30 | 37.1% | 1995 | 37.1% | -0.70 | 86.90 | 77.90 | 95.90 | — |
| — | 17.70 | 22.40 | 20.05 | +0.29 | 37.1% | 2000 | 37.1% | -0.72 | 90.85 | 81.90 | 99.80 | — |
| — | 14.00 | 25.90 | 19.95 | +0.27 | 37.1% | 2005 | 37.1% | -0.73 | 94.45 | 85.40 | 103.50 | — |
| — | 7.80 | 26.70 | 17.25 | +0.26 | 37.0% | 2010 | 37.0% | -0.74 | 98.90 | 90.90 | 106.90 | — |
| — | 5.90 | 25.30 | 15.60 | +0.25 | 37.0% | 2015 | 37.0% | -0.76 | 102.00 | 93.20 | 110.80 | — |
| — | 11.60 | 18.00 | 14.80 | +0.23 | 37.0% | 2020 | 37.0% | -0.77 | 105.90 | 97.20 | 114.60 | — |
| — | 6.30 | 14.50 | 10.40 | +0.21 | 37.0% | 2030 | 37.0% | -0.79 | 114.55 | 100.50 | 128.60 | — |
| — | 7.20 | 16.80 | 12.00 | +0.19 | 36.9% | 2040 | 36.9% | -0.82 | 123.50 | 111.10 | 135.90 | — |
| — | 6.40 | 19.10 | 12.75 | +0.17 | 36.9% | 2050 | 36.9% | -0.84 | 130.65 | 116.10 | 145.20 | — |
| — | 4.20 | 13.90 | 9.05 | +0.15 | 36.9% | 2060 | 36.9% | -0.86 | 139.65 | 124.80 | 154.50 | — |
| — | 3.70 | 16.70 | 10.20 | +0.13 | 36.9% | 2070 | 36.9% | -0.88 | 148.50 | 133.70 | 163.30 | — |
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.