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 | |
| — | 173.50 | 192.60 | 183.05 | +0.80 | 38.1% | 1760 | 38.1% | -0.20 | 22.90 | 16.20 | 29.60 | — |
| — | 158.10 | 186.00 | 172.05 | +0.78 | 38.0% | 1770 | 38.0% | -0.22 | 29.40 | 22.80 | 36.00 | — |
| — | 146.80 | 178.40 | 162.60 | +0.77 | 37.9% | 1780 | 37.9% | -0.24 | 28.40 | 22.40 | 34.40 | — |
| — | 140.00 | 169.10 | 154.55 | +0.75 | 37.8% | 1790 | 37.8% | -0.25 | 32.00 | 27.40 | 36.60 | — |
| — | 135.10 | 161.90 | 148.50 | +0.73 | 37.7% | 1800 | 37.7% | -0.27 | 37.95 | 29.90 | 46.00 | — |
| — | 128.20 | 152.40 | 140.30 | +0.72 | 37.6% | 1810 | 37.6% | -0.29 | 39.30 | 29.40 | 49.20 | — |
| — | 122.10 | 145.20 | 133.65 | +0.70 | 37.5% | 1820 | 37.5% | -0.30 | 42.90 | 34.60 | 51.20 | — |
| — | 115.40 | 140.80 | 128.10 | +0.68 | 37.4% | 1830 | 37.4% | -0.32 | 45.10 | 35.10 | 55.10 | — |
| — | 115.40 | 133.00 | 124.20 | +0.66 | 37.3% | 1840 | 37.3% | -0.34 | 49.65 | 40.80 | 58.50 | — |
| — | 104.10 | 126.20 | 115.15 | +0.64 | 37.2% | 1850 | 37.2% | -0.36 | 53.90 | 45.10 | 62.70 | — |
| — | 100.40 | 120.30 | 110.35 | +0.62 | 37.2% | 1860 | 37.2% | -0.38 | 55.35 | 42.80 | 67.90 | — |
| — | 92.30 | 115.30 | 103.80 | +0.61 | 37.1% | 1870 | 37.1% | -0.40 | 59.50 | 49.50 | 69.50 | — |
| — | 92.30 | 110.70 | 101.50 | +0.59 | 37.0% | 1880 | 37.0% | -0.42 | 64.15 | 51.30 | 77.00 | — |
| — | 81.40 | 101.60 | 91.50 | +0.57 | 36.9% | 1890 | 36.9% | -0.44 | 68.20 | 55.80 | 80.60 | — |
| — | 74.00 | 100.50 | 87.25 | +0.55 | 36.9% | 1900 | 36.9% | -0.46 | 72.60 | 60.60 | 84.60 | — |
| — | 70.30 | 94.00 | 82.15 | +0.53 | 36.8% | 1910 | 36.8% | -0.48 | 78.00 | 65.60 | 90.40 | — |
| — | 64.50 | 93.30 | 78.90 | +0.51 | 36.7% | 1920 | 36.7% | -0.50 | 83.90 | 71.00 | 96.80 | — |
| — | 65.00 | 84.70 | 74.85 | +0.49 | 36.6% | 1930 | 36.6% | -0.52 | 90.50 | 79.60 | 101.40 | — |
| — | 59.40 | 79.30 | 69.35 | +0.47 | 36.6% | 1940 | 36.6% | -0.54 | 96.50 | 85.40 | 107.60 | — |
| — | 51.80 | 76.00 | 63.90 | — | — | 1950 | 36.5% | -0.56 | 100.95 | 88.20 | 113.70 | — |
| — | 50.40 | 68.20 | 59.30 | +0.43 | 36.4% | 1960 | 36.4% | -0.58 | 106.30 | 97.40 | 115.20 | — |
| — | 45.30 | 71.80 | 58.55 | +0.41 | 36.3% | 1970 | 36.3% | -0.60 | 112.30 | 101.10 | 123.50 | — |
| — | 40.50 | 64.80 | 52.65 | +0.39 | 36.3% | 1980 | 36.3% | -0.62 | 118.80 | 103.70 | 133.90 | — |
| — | 44.10 | 56.60 | 50.35 | +0.37 | 36.2% | 1990 | 36.2% | -0.64 | 125.80 | 113.90 | 137.70 | — |
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.