Spot 1876.49
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 163.60 | 192.80 | 178.20 | +0.99 | 55.3% | 1700 | 55.3% | -0.01 | — | — | 1.25 | — |
| — | 153.70 | 183.10 | 168.40 | +0.99 | 54.5% | 1710 | 54.5% | -0.01 | — | — | 10.50 | — |
| — | 143.00 | 172.90 | 157.95 | +0.99 | 53.7% | 1720 | 53.7% | -0.01 | — | — | 3.70 | — |
| — | 134.50 | 163.00 | 148.75 | +0.98 | 52.8% | 1730 | 52.8% | -0.02 | — | — | 2.25 | — |
| — | 123.70 | 153.40 | 138.55 | +0.98 | 52.0% | 1740 | 52.0% | -0.02 | — | — | 3.80 | — |
| — | 114.50 | 143.60 | 129.05 | +0.97 | 51.2% | 1750 | 51.2% | -0.03 | — | — | 3.10 | — |
| — | 112.00 | 133.90 | 122.95 | +0.96 | 50.4% | 1760 | 50.4% | -0.04 | 1.85 | 0.50 | 3.20 | — |
| — | 102.00 | 117.90 | 109.95 | +0.95 | 49.7% | 1770 | 49.7% | -0.05 | 1.35 | 0.05 | 2.65 | — |
| — | 90.00 | 108.40 | 99.20 | +0.93 | 48.9% | 1780 | 48.9% | -0.07 | — | — | 2.25 | — |
| — | 80.80 | 99.00 | 89.90 | +0.91 | 48.2% | 1790 | 48.2% | -0.09 | — | — | 3.90 | — |
| — | 71.80 | 89.90 | 80.85 | +0.89 | 47.5% | 1800 | 47.5% | -0.11 | 3.38 | 1.15 | 5.60 | — |
| — | 62.80 | 81.10 | 71.95 | +0.86 | 46.9% | 1810 | 46.9% | -0.14 | 3.20 | 0.30 | 6.10 | — |
| — | 55.30 | 72.70 | 64.00 | +0.82 | 46.3% | 1820 | 46.3% | -0.18 | 5.47 | 2.55 | 8.40 | — |
| — | 46.80 | 64.60 | 55.70 | +0.78 | 45.7% | 1830 | 45.7% | -0.22 | 7.65 | 4.00 | 11.30 | — |
| — | 38.60 | 56.90 | 47.75 | +0.73 | 45.3% | 1840 | 45.3% | -0.27 | 9.95 | 5.90 | 14.00 | — |
| — | 31.80 | 49.40 | 40.60 | +0.68 | 44.9% | 1850 | 44.9% | -0.32 | 11.15 | 3.60 | 18.70 | — |
| — | 24.50 | 42.30 | 33.40 | +0.62 | 44.6% | 1860 | 44.6% | -0.38 | 15.45 | 6.40 | 24.50 | — |
| — | 26.10 | 28.20 | 27.15 | +0.55 | 44.3% | 1870 | 44.3% | -0.45 | 17.95 | 10.10 | 25.80 | — |
| — | 12.90 | 30.00 | 21.45 | +0.49 | 44.2% | 1880 | 44.2% | -0.51 | 24.40 | 16.20 | 32.60 | — |
| — | 14.20 | 26.10 | 20.15 | +0.46 | 44.2% | 1885 | 44.2% | -0.54 | 24.40 | 17.40 | 31.40 | — |
| — | 11.50 | 26.30 | 18.90 | +0.42 | 44.2% | 1890 | 44.2% | -0.58 | 29.30 | 20.30 | 38.30 | — |
| — | 9.10 | 21.70 | 15.40 | +0.39 | 44.2% | 1895 | 44.2% | -0.61 | 32.45 | 23.40 | 41.50 | — |
| — | 5.00 | 22.80 | 13.90 | +0.36 | 44.2% | 1900 | 44.2% | -0.64 | 35.70 | 26.60 | 44.80 | — |
| — | 4.40 | 20.70 | 12.55 | +0.33 | 44.3% | 1905 | 44.3% | -0.67 | 39.15 | 30.00 | 48.30 | — |
| — | 7.00 | 13.00 | 10.00 | +0.31 | 44.4% | 1910 | 44.4% | -0.70 | 42.75 | 33.60 | 51.90 | — |
| — | 6.10 | 12.80 | 9.45 | +0.28 | 44.5% | 1915 | 44.5% | -0.72 | 46.25 | 37.30 | 55.20 | — |
| — | 1.45 | 17.70 | 9.57 | +0.25 | 44.7% | 1920 | 44.7% | -0.75 | 50.15 | 41.20 | 59.10 | — |
| — | 1.20 | 16.00 | 8.60 | +0.23 | 44.8% | 1925 | 44.8% | -0.77 | 54.50 | 45.30 | 63.70 | — |
| — | 3.50 | 11.10 | 7.30 | +0.21 | 45.0% | 1930 | 45.0% | -0.80 | 58.05 | 49.40 | 66.70 | — |
| — | — | 15.20 | — | +0.19 | 45.2% | 1935 | 45.2% | -0.82 | 63.10 | 53.90 | 72.30 | — |
| — | 2.80 | 8.90 | 5.85 | +0.17 | 45.4% | 1940 | 45.4% | -0.84 | 65.50 | 58.10 | 72.90 | — |
| — | 2.60 | 8.30 | 5.45 | +0.16 | 45.5% | 1942.5 | 45.5% | -0.84 | 69.55 | 60.30 | 78.80 | — |
| — | 2.50 | 14.00 | 8.25 | +0.15 | 45.7% | 1945 | 45.7% | -0.85 | 71.15 | 62.60 | 79.70 | — |
| — | 2.20 | 10.10 | 6.15 | +0.14 | 45.8% | 1947.5 | 45.8% | -0.86 | 74.10 | 64.80 | 83.40 | — |
| — | 1.00 | 6.00 | 3.50 | +0.14 | 45.9% | 1950 | 45.9% | -0.87 | 76.35 | 67.00 | 85.70 | — |
| — | 2.25 | 5.00 | 3.62 | +0.13 | 46.1% | 1952.5 | 46.1% | -0.87 | 78.65 | 69.30 | 88.00 | — |
| — | 2.00 | 9.00 | 5.50 | +0.12 | 46.2% | 1955 | 46.2% | -0.88 | 80.95 | 71.60 | 90.30 | — |
| — | 0.80 | 13.10 | 6.95 | +0.11 | 46.3% | 1957.5 | 46.3% | -0.89 | 83.25 | 73.90 | 92.60 | — |
| — | 1.65 | 10.00 | 5.83 | +0.11 | 46.5% | 1960 | 46.5% | -0.89 | 85.50 | 76.20 | 94.80 | — |
| — | 0.65 | 9.30 | 4.97 | +0.10 | 46.6% | 1962.5 | 46.6% | -0.90 | 86.70 | 78.50 | 94.90 | — |
| — | 1.15 | 9.50 | 5.33 | +0.10 | 46.8% | 1965 | 46.8% | -0.91 | 90.30 | 80.90 | 99.70 | — |
| — | — | 11.70 | — | +0.09 | 47.0% | 1967.5 | 47.0% | -0.91 | 92.65 | 83.20 | 102.10 | — |
| — | 0.60 | 6.60 | 3.60 | +0.08 | 47.1% | 1970 | 47.1% | -0.92 | 95.05 | 85.60 | 104.50 | — |
| — | — | 11.80 | — | +0.08 | 47.3% | 1972.5 | 47.3% | -0.92 | 97.40 | 88.00 | 106.80 | — |
| — | 0.35 | 6.10 | 3.23 | +0.08 | 47.5% | 1975 | 47.5% | -0.93 | 99.55 | 90.30 | 108.80 | — |
| — | — | 9.50 | — | +0.07 | 47.6% | 1977.5 | 47.6% | -0.93 | 102.15 | 92.70 | 111.60 | — |
| — | — | 4.00 | — | +0.07 | 47.8% | 1980 | 47.8% | -0.93 | 104.40 | 95.10 | 113.70 | — |
| — | 0.70 | 6.00 | 3.35 | +0.06 | 48.0% | 1982.5 | 48.0% | -0.94 | 107.00 | 97.60 | 116.40 | — |
| — | 0.50 | 8.20 | 4.35 | +0.06 | 48.2% | 1985 | 48.2% | -0.94 | 109.25 | 100.00 | 118.50 | — |
| — | — | 8.50 | — | +0.06 | 48.4% | 1987.5 | 48.4% | -0.95 | 111.85 | 102.40 | 121.30 | — |
| — | — | 3.60 | — | +0.05 | 48.5% | 1990 | 48.5% | -0.95 | 113.35 | 104.80 | 121.90 | — |
| — | — | 10.80 | — | +0.05 | 48.7% | 1992.5 | 48.7% | -0.95 | 116.40 | 101.30 | 131.50 | — |
| — | 0.15 | 4.10 | 2.12 | +0.05 | 48.9% | 1995 | 48.9% | -0.95 | 118.70 | 103.70 | 133.70 | — |
| — | — | 5.00 | — | +0.04 | 49.1% | 1997.5 | 49.1% | -0.96 | 121.00 | 106.10 | 135.90 | — |
| — | — | 5.90 | — | +0.04 | 49.3% | 2000 | 49.3% | -0.96 | 123.40 | 108.60 | 138.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.04 | 49.7% | 2005 | 49.7% | -0.97 | 125.45 | 113.50 | 137.40 | — |
| — | — | 8.40 | — | +0.03 | 50.1% | 2010 | 50.1% | -0.97 | 131.90 | 118.40 | 145.40 | — |
| — | — | 7.00 | — | +0.03 | 50.4% | 2015 | 50.4% | -0.97 | 137.40 | 123.00 | 151.80 | — |
| — | — | 5.10 | — | +0.03 | 50.8% | 2020 | 50.8% | -0.98 | 139.95 | 128.70 | 151.20 | — |
| — | — | 10.10 | — | +0.02 | 51.2% | 2025 | 51.2% | -0.98 | 147.25 | 133.20 | 161.30 | — |
| — | 0.05 | 4.10 | 2.08 | +0.02 | 51.6% | 2030 | 51.6% | -0.98 | 149.05 | 137.90 | 160.20 | — |
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.