Spot 421.60
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.45 | 48.75 | 46.10 | — | — | 380 | 31.5% | -0.12 | 1.90 | 1.68 | 2.11 | — |
| — | 38.05 | 42.30 | 40.17 | +0.86 | 30.8% | 385 | 30.8% | -0.14 | 2.48 | 2.32 | 2.63 | — |
| — | 33.55 | 39.95 | 36.75 | +0.83 | 30.2% | 390 | 30.2% | -0.17 | 3.09 | 2.88 | 3.30 | — |
| — | 30.55 | 35.75 | 33.15 | +0.80 | 29.6% | 395 | 29.6% | -0.20 | 3.98 | 3.75 | 4.20 | — |
| — | 26.95 | 30.65 | 28.80 | +0.76 | 29.1% | 400 | 29.1% | -0.25 | 4.95 | 4.75 | 5.15 | — |
| — | 23.25 | 25.55 | 24.40 | +0.71 | 28.7% | 405 | 28.7% | -0.30 | 6.22 | 6.00 | 6.45 | — |
| — | 20.25 | 21.65 | 20.95 | +0.66 | 28.3% | 410 | 28.3% | -0.35 | 7.75 | 7.45 | 8.05 | — |
| — | 16.75 | 18.40 | 17.57 | +0.60 | 27.9% | 415 | 27.9% | -0.40 | 9.57 | 9.25 | 9.90 | — |
| — | 14.35 | 15.75 | 15.05 | +0.54 | 27.6% | 420 | — | — | 11.70 | 11.20 | 12.20 | — |
| — | 11.50 | 12.50 | 12.00 | +0.49 | 27.4% | 425 | 27.4% | -0.52 | 14.25 | 13.80 | 14.70 | — |
| — | 9.75 | 10.20 | 9.97 | +0.43 | 27.2% | 430 | 27.2% | -0.58 | 16.77 | 16.00 | 17.55 | — |
| — | 7.70 | 8.30 | 8.00 | +0.37 | 27.1% | 435 | — | — | 19.93 | 19.25 | 20.60 | — |
| — | 6.05 | 6.70 | 6.38 | — | — | 440 | — | — | 23.55 | 22.55 | 24.55 | — |
| — | 4.70 | 5.20 | 4.95 | — | — | 445 | 27.0% | -0.75 | 27.82 | 25.95 | 29.70 | — |
| — | 3.65 | 4.05 | 3.85 | +0.22 | 27.1% | 450 | 27.1% | -0.79 | 30.45 | 28.50 | 32.40 | — |
| — | 2.73 | 3.15 | 2.94 | — | — | 455 | — | — | 34.45 | 32.10 | 36.80 | — |
| — | 2.08 | 2.53 | 2.31 | +0.15 | 27.4% | 460 | — | — | 39.73 | 37.05 | 42.40 | — |
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.