Spot 1906.05
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.40 | 162.10 | 148.25 | +1.00 | 53.2% | 1760 | 53.2% | -0.00 | — | — | 17.10 | — |
| — | 121.90 | 152.20 | 137.05 | +1.00 | 52.6% | 1770 | 52.6% | -0.00 | — | — | 2.15 | — |
| — | 111.90 | 141.80 | 126.85 | +0.99 | 52.1% | 1780 | 52.1% | -0.01 | 5.20 | 0.10 | 10.30 | — |
| — | 102.00 | 131.90 | 116.95 | +0.99 | 51.6% | 1790 | 51.6% | -0.01 | — | — | 4.30 | — |
| — | 98.20 | 117.10 | 107.65 | +0.99 | 51.1% | 1800 | 51.1% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 88.30 | 107.20 | 97.75 | +0.98 | 50.5% | 1810 | 50.5% | -0.02 | — | — | 4.30 | — |
| — | 78.50 | 97.20 | 87.85 | +0.96 | 49.9% | 1820 | 49.9% | -0.04 | 2.15 | 0.50 | 3.80 | — |
| — | 68.70 | 87.50 | 78.10 | +0.95 | 49.3% | 1830 | 49.3% | -0.05 | 1.70 | 0.10 | 3.30 | — |
| — | 59.10 | 77.00 | 68.05 | +0.92 | 48.7% | 1840 | 48.7% | -0.08 | — | — | 7.20 | — |
| — | 49.60 | 67.60 | 58.60 | +0.89 | 48.1% | 1850 | 48.1% | -0.11 | 1.50 | 0.20 | 2.80 | — |
| — | 40.40 | 58.50 | 49.45 | +0.85 | 47.5% | 1860 | 47.5% | -0.16 | 6.85 | 0.90 | 12.80 | — |
| — | 31.70 | 49.90 | 40.80 | +0.79 | 46.9% | 1870 | 46.9% | -0.21 | — | — | 10.00 | — |
| — | 23.70 | 42.00 | 32.85 | +0.72 | 46.4% | 1880 | 46.4% | -0.27 | 8.05 | 0.20 | 15.90 | — |
| — | 20.00 | 38.30 | 29.15 | +0.69 | 46.2% | 1885 | 46.2% | -0.31 | 9.15 | 1.20 | 17.10 | — |
| — | 16.70 | 34.80 | 25.75 | +0.65 | 46.0% | 1890 | 46.0% | -0.35 | 9.60 | 0.70 | 18.50 | — |
| — | 13.60 | 31.70 | 22.65 | +0.61 | 45.9% | 1895 | 45.9% | -0.39 | 10.70 | 1.20 | 20.20 | — |
| — | 10.80 | 28.80 | 19.80 | +0.56 | 45.8% | 1900 | 45.8% | -0.44 | 12.85 | 3.40 | 22.30 | — |
| — | 8.40 | 26.10 | 17.25 | +0.52 | 45.8% | 1905 | 45.8% | -0.49 | 15.60 | 12.90 | 18.30 | — |
| — | 10.20 | 20.90 | 15.55 | +0.47 | 45.9% | 1910 | 45.9% | -0.53 | 18.15 | 9.00 | 27.30 | — |
| — | 3.80 | 17.90 | 10.85 | +0.43 | 46.0% | 1915 | 46.0% | -0.57 | 20.55 | 13.90 | 27.20 | — |
| — | 9.90 | 20.20 | 15.05 | +0.39 | 46.1% | 1920 | 46.1% | -0.61 | 23.85 | 14.80 | 32.90 | — |
| — | 0.15 | 18.50 | 9.32 | +0.35 | 46.3% | 1925 | 46.3% | -0.66 | 27.20 | 18.40 | 36.00 | — |
| — | 1.50 | 17.10 | 9.30 | +0.31 | 46.6% | 1930 | 46.6% | -0.69 | 32.70 | 25.80 | 39.60 | — |
| — | 4.00 | 11.90 | 7.95 | +0.27 | 46.8% | 1935 | 46.8% | -0.73 | 36.50 | 29.60 | 43.40 | — |
| — | 2.25 | 14.80 | 8.53 | +0.24 | 47.1% | 1940 | 47.1% | -0.76 | 40.50 | 33.70 | 47.30 | — |
| — | — | 14.40 | — | +0.22 | 47.3% | 1942.5 | 47.3% | -0.78 | 42.65 | 35.80 | 49.50 | — |
| — | 3.00 | 6.00 | 4.50 | +0.21 | 47.5% | 1945 | 47.5% | -0.79 | 44.70 | 37.80 | 51.60 | — |
| — | — | 13.70 | — | +0.20 | 47.6% | 1947.5 | 47.6% | -0.80 | 46.90 | 40.00 | 53.80 | — |
| — | 0.50 | 13.40 | 6.95 | +0.18 | 47.8% | 1950 | 47.8% | -0.81 | 47.00 | 38.00 | 56.00 | — |
| — | — | 13.20 | — | +0.17 | 48.0% | 1952.5 | 48.0% | -0.83 | 49.40 | 40.50 | 58.30 | — |
| — | 2.00 | 13.20 | 7.60 | +0.16 | 48.2% | 1955 | 48.2% | -0.84 | 51.50 | 42.40 | 60.60 | — |
| — | — | 12.80 | — | +0.15 | 48.4% | 1957.5 | 48.4% | -0.85 | 53.90 | 44.90 | 62.90 | — |
| — | 0.70 | 5.60 | 3.15 | +0.14 | 48.6% | 1960 | 48.6% | -0.86 | 56.20 | 47.20 | 65.20 | — |
| — | — | 12.40 | — | +0.13 | 48.8% | 1962.5 | 48.8% | -0.87 | 58.50 | 49.50 | 67.50 | — |
| — | — | 12.20 | — | +0.12 | 49.0% | 1965 | 49.0% | -0.88 | 60.70 | 51.80 | 69.60 | — |
| — | 1.15 | 7.90 | 4.53 | +0.11 | 49.2% | 1967.5 | 49.2% | -0.89 | 63.05 | 54.10 | 72.00 | — |
| — | 0.55 | 4.00 | 2.27 | +0.11 | 49.5% | 1970 | 49.5% | -0.90 | 65.50 | 56.40 | 74.60 | — |
| — | 0.90 | 5.90 | 3.40 | +0.10 | 49.7% | 1972.5 | 49.7% | -0.90 | 67.80 | 58.70 | 76.90 | — |
| — | — | 11.70 | — | +0.09 | 49.9% | 1975 | 49.9% | -0.91 | 70.15 | 61.00 | 79.30 | — |
| — | — | 10.60 | — | +0.08 | 50.1% | 1977.5 | 50.1% | -0.92 | 72.15 | 62.80 | 81.50 | — |
| — | 0.55 | 2.50 | 1.52 | +0.08 | 50.3% | 1980 | 50.3% | -0.92 | 74.60 | 65.10 | 84.10 | — |
| — | — | 6.70 | — | +0.07 | 50.6% | 1982.5 | 50.6% | -0.93 | 77.00 | 67.50 | 86.50 | — |
| — | 0.35 | 3.50 | 1.93 | +0.07 | 50.8% | 1985 | 50.8% | -0.94 | 79.50 | 70.10 | 88.90 | — |
| — | — | 5.70 | — | +0.06 | 51.0% | 1987.5 | 51.0% | -0.94 | 81.40 | 71.50 | 91.30 | — |
| — | — | 8.40 | — | +0.06 | 51.2% | 1990 | 51.2% | -0.95 | 84.20 | 74.70 | 93.70 | — |
| — | — | 4.80 | — | +0.05 | 51.4% | 1992.5 | 51.4% | -0.95 | 86.60 | 77.10 | 96.10 | — |
| — | — | 2.00 | — | +0.05 | 51.6% | 1995 | 51.6% | -0.95 | 88.60 | 78.60 | 98.60 | — |
| — | — | 3.00 | — | +0.04 | 51.8% | 1997.5 | 51.8% | -0.96 | 91.45 | 81.90 | 101.00 | — |
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.