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 | |
| — | 39.70 | 45.70 | 42.70 | +0.99 | 76.4% | 380 | 76.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 38.00 | 43.20 | 40.60 | +0.99 | 72.9% | 382.5 | 72.9% | -0.01 | — | — | 0.98 | — |
| — | 34.85 | 40.70 | 37.77 | +0.98 | 69.6% | 385 | 69.6% | -0.02 | — | — | 0.03 | — |
| — | 32.35 | 38.20 | 35.27 | +0.98 | 66.4% | 387.5 | 66.4% | -0.02 | — | — | 0.25 | — |
| — | 30.25 | 35.70 | 32.98 | +0.98 | 63.3% | 390 | — | — | 0.14 | 0.02 | 0.25 | — |
| — | 28.15 | 33.25 | 30.70 | — | — | 392.5 | — | — | — | — | 0.13 | — |
| — | 25.10 | 30.75 | 27.93 | — | — | 395 | — | — | — | — | 0.07 | — |
| — | 22.35 | 28.25 | 25.30 | — | — | 397.5 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 19.20 | 24.55 | 21.88 | — | — | 400 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 17.40 | 23.30 | 20.35 | — | — | 402.5 | — | — | 0.15 | 0.04 | 0.27 | — |
| — | 15.70 | 19.40 | 17.55 | — | — | 405 | — | — | — | — | 0.25 | — |
| — | 12.65 | 16.20 | 14.43 | — | — | 407.5 | — | — | 0.24 | 0.09 | 0.40 | — |
| — | 10.55 | 12.55 | 11.55 | — | — | 410 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 8.70 | 10.80 | 9.75 | +0.78 | 33.7% | 412.5 | — | — | 0.41 | 0.33 | 0.48 | — |
| — | 6.85 | 8.15 | 7.50 | +0.71 | 32.4% | 415 | 32.4% | -0.29 | 0.70 | 0.63 | 0.77 | — |
| — | 5.00 | 5.80 | 5.40 | +0.63 | 32.0% | 417.5 | 32.0% | -0.37 | 1.21 | 1.11 | 1.30 | — |
| — | 3.45 | 4.05 | 3.75 | +0.54 | 31.5% | 420 | 31.5% | -0.46 | 1.85 | 1.57 | 2.14 | — |
| — | 2.16 | 2.57 | 2.37 | +0.45 | 30.9% | 422.5 | 30.9% | -0.56 | 3.15 | 2.80 | 3.50 | — |
| — | 1.27 | 1.51 | 1.39 | +0.35 | 30.3% | 425 | 30.3% | -0.65 | 4.40 | 3.75 | 5.05 | — |
| — | 0.67 | 0.87 | 0.77 | +0.27 | 30.0% | 427.5 | 30.0% | -0.73 | 6.58 | 6.05 | 7.10 | — |
| — | 0.35 | 0.43 | 0.39 | +0.20 | 30.5% | 430 | 30.5% | -0.80 | 8.82 | 7.90 | 9.75 | — |
| — | 0.17 | 0.24 | 0.20 | +0.15 | 32.0% | 432.5 | 32.0% | -0.85 | 11.10 | 9.70 | 12.50 | — |
| — | 0.10 | 0.17 | 0.14 | +0.11 | 34.2% | 435 | 34.2% | -0.90 | 13.50 | 12.55 | 14.45 | — |
| — | 0.06 | 0.30 | 0.18 | +0.07 | 36.7% | 437.5 | 36.7% | -0.93 | 15.65 | 14.50 | 16.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 39.2% | 440 | 39.2% | -0.95 | 17.07 | 14.65 | 19.50 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 442.5 | 41.5% | -0.97 | 20.07 | 18.05 | 22.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 43.6% | 445 | 43.6% | -0.98 | 22.25 | 19.45 | 25.05 | — |
| — | — | 0.36 | — | +0.02 | 45.9% | 447.5 | 45.9% | -0.98 | 24.55 | 22.00 | 27.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 47.8% | 450 | 47.8% | -0.99 | 27.32 | 24.45 | 30.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 49.2% | 452.5 | 49.2% | -0.99 | 29.55 | 27.00 | 32.10 | — |
| — | — | 0.22 | — | +0.01 | 50.1% | 455 | 50.1% | -1.00 | 32.02 | 29.45 | 34.60 | — |
| — | — | 0.03 | — | +0.00 | 50.6% | 457.5 | 50.6% | -1.00 | 34.65 | 32.00 | 37.30 | — |
| — | — | 0.01 | — | — | — | 460 | — | — | 37.02 | 34.45 | 39.60 | — |
| — | — | 0.07 | — | +0.00 | 51.3% | 462.5 | 51.3% | -1.00 | 40.23 | 37.00 | 43.45 | — |
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.