Spot 1902.17
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 367.70 | 397.50 | 382.60 | — | — | 1520 | — | — | — | — | 17.00 | — |
| — | 309.40 | 337.30 | 323.35 | — | — | 1580 | — | — | — | — | 0.70 | — |
| — | 249.50 | 271.40 | 260.45 | — | — | 1640 | — | — | — | — | 3.00 | — |
| — | 199.70 | 226.00 | 212.85 | — | — | 1690 | — | — | — | — | 4.00 | — |
| — | — | — | — | — | — | 1700 | — | — | — | — | — | — |
| — | 170.50 | 198.40 | 184.45 | — | — | 1720 | — | — | 0.68 | 0.05 | 1.30 | — |
| — | 160.30 | 188.60 | 174.45 | +0.97 | 49.9% | 1730 | 49.9% | -0.03 | — | — | 10.80 | — |
| — | 150.60 | 178.70 | 164.65 | +0.96 | 49.2% | 1740 | 49.2% | -0.04 | 1.15 | 0.50 | 1.80 | — |
| — | 140.90 | 168.60 | 154.75 | +0.95 | 48.4% | 1750 | 48.4% | -0.05 | 1.23 | 0.55 | 1.90 | — |
| — | 130.90 | 160.00 | 145.45 | +0.94 | 47.7% | 1760 | 47.7% | -0.06 | 1.88 | 1.00 | 2.75 | — |
| 3 | 121.90 | 150.40 | 136.15 | +0.93 | 47.0% | 1770 | 47.0% | -0.07 | 1.95 | 0.50 | 3.40 | — |
| 37 | 112.00 | 141.20 | 126.60 | +0.92 | 46.4% | 1780 | 46.4% | -0.08 | 2.75 | 1.60 | 3.90 | — |
| — | 106.70 | 129.80 | 118.25 | +0.90 | 45.7% | 1790 | 45.7% | -0.10 | 3.62 | 2.05 | 5.20 | — |
| 150 | 99.80 | 116.40 | 108.10 | +0.88 | 45.1% | 1800 | 45.1% | -0.12 | 4.65 | 3.00 | 6.30 | — |
| — | 90.80 | 106.20 | 98.50 | +0.86 | 44.6% | 1810 | 44.6% | -0.14 | 5.75 | 3.20 | 8.30 | — |
| 117 | 82.10 | 99.00 | 90.55 | +0.83 | 44.0% | 1820 | 44.0% | -0.17 | 6.90 | 5.00 | 8.80 | — |
| — | 78.00 | 93.50 | 85.75 | +0.82 | 43.7% | 1825 | 43.7% | -0.18 | 8.35 | 5.40 | 11.30 | 1 |
| — | 73.80 | 89.30 | 81.55 | +0.81 | 43.5% | 1830 | 43.5% | -0.19 | 8.25 | 5.50 | 11.00 | — |
| — | 69.80 | 85.20 | 77.50 | +0.79 | 43.2% | 1835 | 43.2% | -0.21 | 8.75 | 5.70 | 11.80 | — |
| — | 65.80 | 81.30 | 73.55 | +0.77 | 43.0% | 1840 | 43.0% | -0.23 | 11.05 | 9.00 | 13.10 | 187 |
| — | 61.90 | 77.40 | 69.65 | +0.76 | 42.7% | 1845 | 42.7% | -0.24 | 12.55 | 4.10 | 21.00 | — |
| — | 58.00 | 73.50 | 65.75 | +0.74 | 42.5% | 1850 | 42.5% | -0.26 | 13.10 | 4.10 | 22.10 | 5 |
| — | 54.10 | 69.80 | 61.95 | +0.72 | 42.2% | 1855 | 42.2% | -0.28 | 15.55 | 10.50 | 20.60 | 32 |
| — | 50.30 | 60.00 | 55.15 | +0.70 | 42.0% | 1860 | 42.0% | -0.30 | 14.50 | 10.00 | 19.00 | — |
| 0 | 47.00 | 62.80 | 54.90 | +0.68 | 41.8% | 1865 | 41.8% | -0.32 | 15.10 | 7.70 | 22.50 | — |
| — | 43.70 | 59.40 | 51.55 | +0.66 | 41.6% | 1870 | 41.6% | -0.34 | 17.35 | 9.90 | 24.80 | — |
| — | 39.90 | 56.20 | 48.05 | +0.63 | 41.4% | 1875 | 41.4% | -0.37 | 19.10 | 11.30 | 26.90 | — |
| — | 37.20 | 53.00 | 45.10 | +0.61 | 41.1% | 1880 | 41.1% | -0.39 | 21.40 | 13.60 | 29.20 | 89 |
| — | 34.20 | 51.20 | 42.70 | +0.59 | 40.9% | 1885 | 40.9% | -0.41 | 25.00 | 17.90 | 32.10 | — |
| — | 30.90 | 45.00 | 37.95 | +0.56 | 40.8% | 1890 | 40.8% | -0.44 | 28.15 | 21.50 | 34.80 | 5 |
| — | 27.90 | 45.70 | 36.80 | +0.54 | 40.6% | 1895 | 40.6% | -0.46 | 28.40 | 20.00 | 36.80 | — |
| — | 25.40 | 43.20 | 34.30 | +0.51 | 40.4% | 1900 | 40.4% | -0.49 | 30.45 | 23.00 | 37.90 | — |
| — | 22.90 | 40.20 | 31.55 | +0.49 | 40.2% | 1905 | 40.2% | -0.51 | 32.95 | 23.80 | 42.10 | — |
| 20 | 20.40 | 33.10 | 26.75 | +0.46 | 40.0% | 1910 | 40.0% | -0.54 | 35.60 | 26.40 | 44.80 | 26 |
| — | 20.90 | 32.40 | 26.65 | +0.44 | 39.9% | 1915 | 39.9% | -0.56 | 39.10 | 30.70 | 47.50 | — |
| 150 | 15.30 | 33.70 | 24.50 | +0.41 | 39.7% | 1920 | 39.7% | -0.59 | 41.95 | 33.60 | 50.30 | — |
| — | 17.40 | 28.20 | 22.80 | +0.39 | 39.5% | 1925 | 39.5% | -0.61 | 44.85 | 36.30 | 53.40 | — |
| — | 12.70 | 27.00 | 19.85 | +0.36 | 39.4% | 1930 | 39.4% | -0.64 | 47.70 | 39.30 | 56.10 | 42 |
| 8 | 14.30 | 24.70 | 19.50 | +0.34 | 39.2% | 1935 | 39.2% | -0.66 | 51.95 | 43.90 | 60.00 | 9 |
| — | 12.70 | 22.20 | 17.45 | +0.32 | 39.1% | 1940 | 39.1% | -0.68 | 54.65 | 47.10 | 62.20 | — |
| — | 5.70 | 21.10 | 13.40 | +0.29 | 38.9% | 1945 | 38.9% | -0.71 | 57.70 | 49.00 | 66.40 | — |
| 49 | 10.00 | 16.70 | 13.35 | +0.27 | 38.8% | 1950 | 38.8% | -0.73 | 60.85 | 52.50 | 69.20 | — |
| 5 | 2.60 | 21.80 | 12.20 | +0.25 | 38.7% | 1955 | 38.7% | -0.75 | 64.20 | 56.10 | 72.30 | — |
| — | 7.60 | 15.90 | 11.75 | +0.23 | 38.6% | 1960 | 38.6% | -0.77 | 67.90 | 59.90 | 75.90 | 66 |
| — | 0.05 | 19.20 | 9.62 | +0.21 | 38.4% | 1965 | 38.4% | -0.79 | 71.80 | 63.90 | 79.70 | — |
| — | 6.30 | 15.00 | 10.65 | +0.19 | 38.3% | 1970 | 38.3% | -0.81 | 75.75 | 67.90 | 83.60 | — |
| — | 5.30 | 11.80 | 8.55 | +0.18 | 38.2% | 1975 | 38.2% | -0.83 | 80.00 | 72.00 | 88.00 | — |
| — | 4.90 | 16.30 | 10.60 | +0.16 | 38.1% | 1980 | 38.1% | -0.84 | 84.30 | 77.10 | 91.50 | — |
| — | 3.30 | 13.00 | 8.15 | +0.15 | 38.0% | 1985 | 38.0% | -0.85 | 88.25 | 80.40 | 96.10 | — |
| — | 2.55 | 8.30 | 5.42 | +0.13 | 37.9% | 1990 | 37.9% | -0.87 | 90.85 | 81.70 | 100.00 | — |
| 2 | 0.05 | 13.30 | 6.67 | +0.12 | 37.8% | 1995 | 37.8% | -0.88 | 96.40 | 88.50 | 104.30 | 7 |
| — | 3.00 | 6.00 | 4.50 | — | — | 2000 | 37.7% | -0.90 | 101.35 | 93.90 | 108.80 | — |
| — | — | 7.00 | — | +0.10 | 37.6% | 2005 | 37.6% | -0.91 | 104.80 | 96.30 | 113.30 | — |
| — | 1.95 | 4.40 | 3.17 | +0.08 | 37.6% | 2010 | 37.6% | -0.92 | 110.30 | 102.40 | 118.20 | — |
| — | 1.30 | 3.90 | 2.60 | +0.07 | 37.5% | 2015 | 37.5% | -0.93 | 114.40 | 106.50 | 122.30 | — |
| — | 1.35 | 3.60 | 2.48 | +0.07 | 37.4% | 2020 | 37.4% | -0.94 | 116.30 | 105.00 | 127.60 | — |
| — | 0.45 | 3.10 | 1.77 | +0.05 | 37.3% | 2030 | 37.3% | -0.95 | 126.80 | 116.60 | 137.00 | — |
| — | — | 3.20 | — | +0.04 | 37.2% | 2040 | 37.2% | -0.97 | 136.80 | 126.50 | 147.10 | — |
| — | 0.30 | 3.70 | 2.00 | +0.03 | 37.1% | 2050 | 37.1% | -0.98 | 147.90 | 134.00 | 161.80 | — |
| — | — | 8.90 | — | +0.02 | 37.0% | 2060 | 37.0% | -0.99 | 159.00 | 145.50 | 172.50 | — |
| — | — | 1.70 | — | — | — | 2070 | — | — | 166.55 | 155.90 | 177.20 | — |
| — | — | 1.40 | — | — | — | 2090 | — | — | 189.70 | 175.90 | 203.50 | — |
| — | — | 1.85 | — | — | — | 2110 | — | — | 207.65 | 193.70 | 221.60 | — |
| — | — | 1.80 | — | — | — | 2130 | — | — | 234.45 | 227.20 | 241.70 | — |
| — | — | — | — | — | — | 2140 | — | — | — | — | — | — |
| — | — | 16.80 | — | — | — | 2160 | — | — | 258.85 | 245.90 | 271.80 | — |
| — | — | 16.80 | — | — | — | 2180 | — | — | 277.70 | 263.60 | 291.80 | — |
| — | — | — | — | — | — | 2190 | — | — | — | — | — | — |
| — | — | 14.20 | — | — | — | 2210 | — | — | 307.40 | 293.00 | 321.80 | — |
| — | — | 17.00 | — | — | — | 2240 | — | — | 338.00 | 324.20 | 351.80 | — |
| — | — | 17.00 | — | — | — | 2270 | — | — | 367.70 | 353.60 | 381.80 | — |
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.