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 | |
| — | 371.40 | 399.70 | 385.55 | — | — | 1520 | — | — | — | — | 17.60 | — |
| — | 341.70 | 368.80 | 355.25 | — | — | 1550 | — | — | — | — | 3.70 | — |
| — | 311.90 | 340.20 | 326.05 | — | — | 1580 | — | — | — | — | 17.90 | — |
| — | 282.30 | 310.50 | 296.40 | — | — | 1610 | — | — | — | — | 11.40 | — |
| — | 252.70 | 281.10 | 266.90 | — | — | 1640 | — | — | — | — | 11.80 | — |
| — | 223.40 | 251.60 | 237.50 | — | — | 1670 | — | — | — | — | 12.10 | — |
| — | 203.60 | 232.40 | 218.00 | — | — | 1690 | — | — | — | — | 13.00 | — |
| — | — | — | — | — | — | 1700 | — | — | — | — | — | — |
| — | 175.40 | 203.90 | 189.65 | — | — | 1720 | — | — | 5.00 | 2.40 | 7.60 | — |
| — | 166.00 | 194.50 | 180.25 | +0.93 | 37.7% | 1730 | 37.7% | -0.07 | — | — | 7.20 | — |
| — | 154.80 | 184.40 | 169.60 | +0.92 | 37.4% | 1740 | 37.4% | -0.08 | — | — | 15.60 | — |
| — | 144.50 | 176.80 | 160.65 | +0.91 | 37.1% | 1750 | 37.1% | -0.09 | — | — | 10.00 | — |
| — | 138.50 | 167.80 | 153.15 | +0.90 | 36.8% | 1760 | 36.8% | -0.10 | — | — | 17.40 | — |
| — | 132.30 | 152.20 | 142.25 | +0.88 | 36.6% | 1770 | 36.6% | -0.12 | — | — | 18.50 | — |
| — | 120.00 | 143.10 | 131.55 | +0.87 | 36.4% | 1780 | 36.4% | -0.14 | 8.05 | 4.70 | 11.40 | — |
| — | 111.90 | 139.40 | 125.65 | +0.85 | 36.2% | 1790 | 36.2% | -0.15 | 11.30 | 1.70 | 20.90 | — |
| — | 104.00 | 131.20 | 117.60 | +0.83 | 36.0% | 1800 | 36.0% | -0.18 | 14.20 | 5.80 | 22.60 | — |
| — | 99.90 | 121.90 | 110.90 | +0.81 | 35.9% | 1805 | 35.9% | -0.19 | 13.70 | 3.60 | 23.80 | — |
| — | 101.40 | 117.30 | 109.35 | +0.80 | 35.8% | 1810 | 35.8% | -0.20 | 15.85 | 6.90 | 24.80 | — |
| — | 97.50 | 114.00 | 105.75 | +0.79 | 35.7% | 1815 | 35.7% | -0.21 | 15.75 | 5.70 | 25.80 | — |
| — | 92.50 | 109.60 | 101.05 | +0.78 | 35.6% | 1820 | 35.6% | -0.22 | 18.25 | 9.60 | 26.90 | — |
| — | 88.60 | 105.80 | 97.20 | +0.77 | 35.6% | 1825 | 35.6% | -0.24 | 17.90 | 7.80 | 28.00 | — |
| — | 85.00 | 103.10 | 94.05 | +0.75 | 35.5% | 1830 | 35.5% | -0.25 | 20.05 | 10.80 | 29.30 | — |
| — | 82.30 | 101.40 | 91.85 | +0.74 | 35.4% | 1835 | 35.4% | -0.26 | 20.90 | 11.20 | 30.60 | — |
| — | 78.30 | 97.40 | 87.85 | +0.72 | 35.3% | 1840 | 35.3% | -0.28 | 22.30 | 12.60 | 32.00 | 16 |
| — | 74.00 | 91.70 | 82.85 | +0.71 | 35.3% | 1845 | 35.3% | -0.29 | 24.05 | 17.40 | 30.70 | — |
| — | 71.10 | 88.30 | 79.70 | +0.69 | 35.2% | 1850 | 35.2% | -0.31 | 25.90 | 16.80 | 35.00 | — |
| — | 66.50 | 85.00 | 75.75 | +0.68 | 35.2% | 1855 | 35.2% | -0.32 | 27.00 | 17.40 | 36.60 | — |
| — | 63.20 | 84.30 | 73.75 | +0.66 | 35.1% | 1860 | 35.1% | -0.34 | 28.70 | 19.20 | 38.20 | — |
| — | 61.70 | 80.90 | 71.30 | +0.65 | 35.1% | 1862.5 | 35.1% | -0.35 | 29.60 | 20.10 | 39.10 | — |
| — | 61.10 | 78.60 | 69.85 | +0.65 | 35.1% | 1865 | 35.1% | -0.35 | 30.80 | 21.70 | 39.90 | — |
| — | 59.90 | 77.10 | 68.50 | +0.64 | 35.0% | 1867.5 | 35.0% | -0.36 | 31.25 | 21.70 | 40.80 | — |
| — | 57.90 | 75.60 | 66.75 | +0.62 | 35.0% | 1870 | 35.0% | -0.37 | 34.15 | 26.50 | 41.80 | — |
| — | 57.30 | 74.70 | 66.00 | +0.62 | 35.0% | 1872.5 | 35.0% | -0.38 | 35.30 | 27.60 | 43.00 | — |
| — | 55.30 | 71.80 | 63.55 | +0.61 | 35.0% | 1875 | 35.0% | -0.39 | 35.35 | 27.10 | 43.60 | — |
| — | 54.30 | 69.50 | 61.90 | +0.61 | 35.0% | 1877.5 | 35.0% | -0.40 | 36.40 | 28.20 | 44.60 | — |
| — | 52.20 | 68.90 | 60.55 | +0.60 | 34.9% | 1880 | 34.9% | -0.41 | 37.90 | 30.00 | 45.80 | — |
| — | 51.00 | 65.40 | 58.20 | +0.59 | 34.9% | 1882.5 | 34.9% | -0.41 | 39.35 | 32.00 | 46.70 | — |
| — | 49.30 | 65.60 | 57.45 | +0.58 | 34.9% | 1885 | 34.9% | -0.42 | 40.45 | 33.20 | 47.70 | — |
| — | 47.40 | 62.70 | 55.05 | +0.56 | 34.9% | 1890 | 34.9% | -0.44 | 42.85 | 35.80 | 49.90 | — |
| — | 44.30 | 59.90 | 52.10 | +0.55 | 34.8% | 1895 | 34.8% | -0.46 | 43.80 | 35.50 | 52.10 | — |
| — | 41.30 | 56.00 | 48.65 | +0.53 | 34.8% | 1900 | 34.8% | -0.47 | 46.30 | 38.10 | 54.50 | — |
| — | 38.90 | 54.50 | 46.70 | +0.51 | 34.8% | 1905 | 34.8% | -0.49 | 47.90 | 39.70 | 56.10 | — |
| — | 36.40 | 54.10 | 45.25 | +0.49 | 34.7% | 1910 | 34.7% | -0.51 | 51.10 | 42.90 | 59.30 | — |
| — | 34.30 | 51.70 | 43.00 | +0.48 | 34.7% | 1915 | 34.7% | -0.53 | 53.75 | 45.70 | 61.80 | — |
| — | 31.90 | 45.60 | 38.75 | +0.46 | 34.7% | 1920 | 34.7% | -0.54 | 57.35 | 50.30 | 64.40 | — |
| — | 29.40 | 43.50 | 36.45 | +0.44 | 34.7% | 1925 | 34.7% | -0.56 | 57.25 | 48.20 | 66.30 | — |
| — | 28.60 | 41.60 | 35.10 | +0.42 | 34.7% | 1930 | 34.7% | -0.58 | 63.10 | 56.30 | 69.90 | — |
| — | 24.50 | 41.90 | 33.20 | +0.41 | 34.6% | 1935 | 34.6% | -0.60 | 64.85 | 56.80 | 72.90 | — |
| — | 25.50 | 36.10 | 30.80 | +0.39 | 34.6% | 1940 | 34.6% | -0.61 | 68.45 | 61.20 | 75.70 | — |
| — | 20.70 | 35.70 | 28.20 | +0.37 | 34.6% | 1945 | 34.6% | -0.63 | 70.65 | 62.30 | 79.00 | — |
| — | 21.50 | 32.00 | 26.75 | +0.36 | 34.6% | 1950 | 34.6% | -0.65 | 73.55 | 65.40 | 81.70 | — |
| — | 16.80 | 35.30 | 26.05 | +0.34 | 34.6% | 1955 | 34.6% | -0.66 | 77.40 | 68.60 | 86.20 | — |
| — | 19.40 | 32.00 | 25.70 | +0.33 | 34.6% | 1960 | 34.6% | -0.68 | 80.20 | 71.90 | 88.50 | — |
| — | 16.70 | 27.60 | 22.15 | +0.30 | 34.6% | 1970 | — | — | 87.15 | 79.10 | 95.20 | — |
| — | 10.20 | 26.50 | 18.35 | +0.27 | 34.6% | 1980 | 34.6% | -0.74 | 94.05 | 86.10 | 102.00 | — |
| — | 11.70 | 25.40 | 18.55 | +0.24 | 34.6% | 1990 | 34.6% | -0.76 | 101.50 | 93.70 | 109.30 | — |
| — | 10.60 | 16.80 | 13.70 | — | — | 2000 | 34.6% | -0.79 | 109.15 | 101.40 | 116.90 | — |
| — | 4.90 | 15.90 | 10.40 | +0.19 | 34.6% | 2010 | 34.6% | -0.81 | 119.60 | 108.30 | 130.90 | — |
| — | 3.20 | 11.60 | 7.40 | — | — | 2020 | — | — | 128.25 | 116.70 | 139.80 | — |
| — | 2.50 | 11.00 | 6.75 | +0.15 | 31.9% | 2030 | — | — | 136.40 | 125.20 | 147.60 | — |
| — | 4.30 | 10.60 | 7.45 | +0.13 | 34.7% | 2040 | 34.7% | -0.87 | 145.30 | 134.10 | 156.50 | — |
| — | 3.60 | 8.00 | 5.80 | +0.12 | 33.7% | 2050 | 34.7% | -0.89 | 154.20 | 143.10 | 165.30 | — |
| — | — | 14.80 | — | +0.10 | 34.7% | 2060 | — | — | 160.95 | 147.30 | 174.60 | — |
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.