Spot 1873.12
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 369.60 | 400.50 | 385.05 | +0.95 | 48.7% | 1500 | 48.7% | -0.05 | 6.80 | 1.90 | 11.70 | — |
| — | 340.90 | 372.40 | 356.65 | +0.94 | 48.5% | 1530 | 48.5% | -0.06 | 12.53 | 0.05 | 25.00 | — |
| — | 313.30 | 344.70 | 329.00 | +0.92 | 48.3% | 1560 | 48.3% | -0.08 | 11.75 | 0.10 | 23.40 | — |
| — | 288.00 | 316.30 | 302.15 | +0.90 | 48.1% | 1590 | 48.1% | -0.10 | 15.65 | 2.80 | 28.50 | — |
| — | 260.10 | 291.40 | 275.75 | +0.88 | 47.8% | 1620 | 47.8% | -0.12 | 18.00 | 6.10 | 29.90 | — |
| — | 218.30 | 249.90 | 234.10 | +0.83 | 47.3% | 1670 | 47.3% | -0.17 | 25.25 | 10.60 | 39.90 | — |
| — | 202.50 | 233.80 | 218.15 | +0.80 | 47.1% | 1690 | 47.1% | -0.20 | 31.75 | 17.90 | 45.60 | — |
| — | 144.70 | 171.50 | 158.10 | +0.70 | 46.3% | 1770 | 46.3% | -0.30 | 50.05 | 36.10 | 64.00 | — |
| — | 125.60 | 157.10 | 141.35 | +0.65 | 45.9% | 1800 | 45.9% | -0.35 | 62.55 | 48.40 | 76.70 | — |
| — | 121.20 | 146.70 | 133.95 | +0.64 | 45.8% | 1810 | 45.8% | -0.36 | 65.85 | 52.80 | 78.90 | — |
| — | — | — | — | — | — | 1815 | — | — | — | — | — | — |
| — | 118.30 | 139.40 | 128.85 | +0.62 | 45.7% | 1820 | 45.7% | -0.38 | 69.60 | 54.60 | 84.60 | — |
| — | — | — | — | — | — | 1825 | — | — | — | — | — | — |
| — | 109.60 | 135.80 | 122.70 | +0.61 | 45.6% | 1830 | 45.6% | -0.40 | 73.75 | 61.60 | 85.90 | — |
| — | — | — | — | — | — | 1835 | — | — | — | — | — | — |
| — | 103.60 | 129.80 | 116.70 | +0.59 | 45.5% | 1840 | 45.5% | -0.41 | 78.15 | 64.70 | 91.60 | — |
| — | — | — | — | — | — | 1845 | — | — | — | — | — | — |
| — | 96.80 | 124.30 | 110.55 | +0.57 | 45.4% | 1850 | 45.4% | -0.43 | 81.90 | 69.10 | 94.70 | — |
| — | — | — | — | — | — | 1855 | — | — | — | — | — | — |
| — | 92.50 | 118.00 | 105.25 | +0.56 | 45.3% | 1860 | 45.3% | -0.44 | 85.10 | 73.70 | 96.50 | — |
| — | — | — | — | — | — | 1865 | — | — | — | — | — | — |
| — | 86.10 | 113.70 | 99.90 | +0.54 | 45.2% | 1870 | 45.2% | -0.46 | 91.00 | 78.00 | 104.00 | — |
| — | — | — | — | — | — | 1875 | — | — | — | — | — | — |
| — | 86.70 | 109.00 | 97.85 | +0.53 | 45.1% | 1880 | 45.1% | -0.48 | 95.05 | 82.90 | 107.20 | — |
| — | — | — | — | — | — | 1885 | — | — | — | — | — | — |
| — | 81.50 | 102.80 | 92.15 | +0.51 | 45.0% | 1890 | 45.0% | -0.49 | 101.40 | 89.00 | 113.80 | — |
| — | — | — | — | — | — | 1895 | — | — | — | — | — | — |
| — | 72.10 | 99.00 | 85.55 | +0.49 | 44.9% | 1900 | 44.9% | -0.51 | 104.80 | 94.20 | 115.40 | — |
| — | — | — | — | — | — | 1905 | — | — | — | — | — | — |
| — | 67.90 | 92.20 | 80.05 | +0.48 | 44.8% | 1910 | 44.8% | -0.53 | 112.05 | 98.60 | 125.50 | — |
| — | — | — | — | — | — | 1915 | — | — | — | — | — | — |
| — | 63.00 | 89.90 | 76.45 | +0.46 | 44.7% | 1920 | 44.7% | -0.54 | 118.20 | 104.80 | 131.60 | — |
| — | — | — | — | — | — | 1925 | — | — | — | — | — | — |
| — | 58.20 | 86.20 | 72.20 | +0.44 | 44.6% | 1930 | 44.6% | -0.56 | 123.30 | 111.90 | 134.70 | — |
| — | — | — | — | — | — | 1935 | — | — | — | — | — | — |
| — | 54.20 | 78.00 | 66.10 | +0.43 | 44.5% | 1940 | 44.5% | -0.58 | 128.60 | 115.80 | 141.40 | — |
| — | 50.30 | 77.80 | 64.05 | +0.41 | 44.4% | 1950 | 44.4% | -0.59 | 134.15 | 120.30 | 148.00 | — |
| — | 47.00 | 74.10 | 60.55 | +0.40 | 44.4% | 1960 | 44.4% | -0.61 | 143.50 | 129.10 | 157.90 | — |
| — | 48.10 | 67.20 | 57.65 | +0.38 | 44.3% | 1970 | 44.3% | -0.63 | 150.00 | 135.60 | 164.40 | — |
| — | 39.80 | 67.10 | 53.45 | +0.36 | 44.2% | 1980 | 44.2% | -0.64 | 154.40 | 144.00 | 164.80 | — |
| — | 32.70 | 62.10 | 47.40 | +0.33 | 44.0% | 2000 | 44.0% | -0.67 | 170.10 | 156.00 | 184.20 | — |
| — | 28.00 | 55.30 | 41.65 | +0.30 | 43.9% | 2020 | 43.9% | -0.70 | 183.40 | 170.50 | 196.30 | — |
| — | 22.50 | 51.50 | 37.00 | — | — | 2040 | 43.8% | -0.73 | 197.95 | 182.20 | 213.70 | — |
| — | 17.20 | 46.50 | 31.85 | +0.25 | 43.7% | 2060 | 43.7% | -0.76 | 214.30 | 199.50 | 229.10 | — |
| — | 12.80 | 41.80 | 27.30 | +0.23 | 43.6% | 2080 | 43.6% | -0.78 | 227.00 | 214.00 | 240.00 | — |
| — | 10.20 | 38.00 | 24.10 | +0.19 | 43.4% | 2110 | 43.4% | -0.82 | 254.45 | 239.40 | 269.50 | — |
| — | 7.80 | 29.80 | 18.80 | +0.17 | 43.4% | 2130 | 43.4% | -0.84 | 271.50 | 256.50 | 286.50 | — |
| — | 4.80 | 32.20 | 18.50 | +0.15 | 43.3% | 2160 | 43.3% | -0.87 | 296.80 | 280.90 | 312.70 | — |
| — | 2.10 | 22.10 | 12.10 | +0.12 | 43.3% | 2190 | 43.3% | -0.89 | 324.20 | 308.60 | 339.80 | — |
| — | 0.05 | 23.50 | 11.78 | +0.10 | 43.3% | 2220 | 43.3% | -0.91 | 351.90 | 336.30 | 367.50 | — |
| — | 0.25 | 16.70 | 8.47 | +0.08 | 43.4% | 2250 | 43.4% | -0.93 | 380.10 | 364.50 | 395.70 | — |
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.