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 | |
| — | 137.00 | 167.20 | 152.10 | +0.91 | 41.3% | 1760 | 41.3% | -0.09 | 6.75 | 3.00 | 10.50 | — |
| — | — | — | — | +0.90 | 41.0% | 1770 | 41.0% | -0.10 | — | — | — | — |
| — | 118.20 | 149.40 | 133.80 | +0.88 | 40.7% | 1780 | 40.7% | -0.12 | 7.65 | 3.00 | 12.30 | — |
| — | — | — | — | +0.86 | 40.5% | 1790 | 40.5% | -0.14 | — | — | — | — |
| — | 100.60 | 131.00 | 115.80 | +0.84 | 40.2% | 1800 | 40.2% | -0.16 | 11.35 | 4.20 | 18.50 | — |
| — | — | — | — | +0.82 | 40.0% | 1810 | 40.0% | -0.18 | — | — | — | — |
| — | 89.80 | 108.90 | 99.35 | +0.80 | 39.7% | 1820 | 39.7% | -0.20 | 13.20 | 4.90 | 21.50 | — |
| — | — | — | — | +0.78 | 39.6% | 1825 | 39.6% | -0.22 | — | — | — | — |
| — | — | — | — | +0.77 | 39.5% | 1830 | 39.5% | -0.23 | — | — | — | — |
| — | — | — | — | +0.76 | 39.4% | 1835 | 39.4% | -0.24 | — | — | — | — |
| — | 74.10 | 93.10 | 83.60 | +0.74 | 39.3% | 1840 | 39.3% | -0.26 | 18.25 | 11.00 | 25.50 | — |
| — | — | — | — | +0.73 | 39.2% | 1845 | 39.2% | -0.27 | — | — | — | — |
| — | — | — | — | +0.71 | 39.1% | 1850 | 39.1% | -0.29 | — | — | — | — |
| — | — | — | — | +0.70 | 39.0% | 1855 | 39.0% | -0.30 | — | — | — | — |
| — | 59.80 | 78.60 | 69.20 | +0.68 | 38.9% | 1860 | 38.9% | -0.32 | 21.50 | 12.00 | 31.00 | — |
| — | — | — | — | +0.67 | 38.8% | 1865 | 38.8% | -0.33 | — | — | — | — |
| — | — | — | — | +0.65 | 38.7% | 1870 | 38.7% | -0.35 | — | — | — | — |
| — | — | — | — | +0.63 | 38.6% | 1875 | 38.6% | -0.37 | — | — | — | — |
| — | 47.10 | 65.80 | 56.45 | +0.61 | 38.6% | 1880 | 38.6% | -0.39 | 28.25 | 18.60 | 37.90 | — |
| — | 45.30 | 61.00 | 53.15 | +0.60 | 38.5% | 1885 | 38.5% | -0.40 | 31.05 | 22.10 | 40.00 | — |
| — | — | — | — | +0.58 | 38.4% | 1890 | 38.4% | -0.42 | — | — | — | — |
| — | 43.70 | 55.80 | 49.75 | +0.56 | 38.3% | 1895 | 38.3% | -0.44 | 32.85 | 25.30 | 40.40 | — |
| — | 36.00 | 55.00 | 45.50 | +0.54 | 38.2% | 1900 | 38.2% | -0.46 | 35.35 | 29.30 | 41.40 | — |
| — | 33.50 | 48.80 | 41.15 | +0.52 | 38.2% | 1905 | 38.2% | -0.48 | 39.90 | 30.20 | 49.60 | — |
| — | 34.60 | 46.70 | 40.65 | +0.50 | 38.1% | 1910 | 38.1% | -0.50 | 42.55 | 32.80 | 52.30 | — |
| — | 28.70 | 48.20 | 38.45 | +0.48 | 38.0% | 1915 | 38.0% | -0.52 | 45.30 | 35.50 | 55.10 | — |
| — | 26.40 | 46.10 | 36.25 | +0.47 | 38.0% | 1920 | 38.0% | -0.54 | 48.15 | 38.30 | 58.00 | — |
| — | 24.30 | 42.80 | 33.55 | +0.45 | 37.9% | 1925 | 37.9% | -0.55 | 51.05 | 41.20 | 60.90 | — |
| — | 22.20 | 42.10 | 32.15 | +0.43 | 37.8% | 1930 | 37.8% | -0.57 | 54.10 | 44.20 | 64.00 | — |
| — | 20.30 | 40.20 | 30.25 | +0.41 | 37.8% | 1935 | 37.8% | -0.59 | 57.15 | 47.30 | 67.00 | — |
| — | 18.40 | 38.40 | 28.40 | +0.39 | 37.7% | 1940 | 37.7% | -0.61 | 60.30 | 50.50 | 70.10 | — |
| — | 16.60 | 36.60 | 26.60 | +0.37 | 37.7% | 1945 | 37.7% | -0.63 | 63.55 | 53.70 | 73.40 | — |
| — | 20.00 | 34.90 | 27.45 | +0.36 | 37.6% | 1950 | 37.6% | -0.65 | 67.90 | 59.20 | 76.60 | — |
| — | 17.50 | 29.10 | 23.30 | +0.34 | 37.6% | 1955 | 37.6% | -0.66 | 70.85 | 62.70 | 79.00 | — |
| — | 16.20 | 27.40 | 21.80 | +0.32 | 37.5% | 1960 | 37.5% | -0.68 | 73.70 | 64.00 | 83.40 | — |
| — | 14.90 | 27.10 | 21.00 | +0.31 | 37.5% | 1965 | 37.5% | -0.69 | 78.35 | 69.90 | 86.80 | — |
| — | 13.80 | 24.80 | 19.30 | +0.29 | 37.4% | 1970 | 37.4% | -0.71 | 81.95 | 73.60 | 90.30 | — |
| — | 8.40 | 26.50 | 17.45 | +0.28 | 37.4% | 1975 | 37.4% | -0.73 | 84.45 | 75.00 | 93.90 | — |
| — | 8.90 | 26.10 | 17.50 | +0.26 | 37.4% | 1980 | 37.4% | -0.74 | 88.20 | 78.80 | 97.60 | — |
| — | 5.10 | 24.90 | 15.00 | +0.25 | 37.3% | 1985 | 37.3% | -0.76 | 92.40 | 83.40 | 101.40 | — |
| — | 7.20 | 23.70 | 15.45 | +0.23 | 37.3% | 1990 | 37.3% | -0.77 | 95.95 | 86.60 | 105.30 | — |
| — | 8.90 | 17.40 | 13.15 | +0.22 | 37.2% | 1995 | 37.2% | -0.79 | 99.85 | 90.50 | 109.20 | — |
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.