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 | |
| — | 40.10 | 46.30 | 43.20 | +0.96 | 37.5% | 380 | 37.5% | -0.04 | 0.32 | 0.24 | 0.40 | — |
| — | 37.75 | 43.85 | 40.80 | +0.96 | 36.6% | 382.5 | 36.6% | -0.04 | 0.33 | 0.22 | 0.43 | — |
| — | 36.00 | 40.70 | 38.35 | — | — | 385 | 35.7% | -0.05 | 0.27 | 0.13 | 0.40 | — |
| — | 33.45 | 38.95 | 36.20 | +0.94 | 34.8% | 387.5 | 34.8% | -0.06 | 0.57 | 0.39 | 0.76 | — |
| — | 30.90 | 34.30 | 32.60 | +0.93 | 34.0% | 390 | — | — | 0.47 | 0.41 | 0.52 | — |
| — | 28.65 | 33.80 | 31.23 | +0.91 | 33.3% | 392.5 | 33.3% | -0.09 | 0.74 | 0.55 | 0.93 | — |
| — | 26.35 | 31.75 | 29.05 | — | — | 395 | — | — | 0.72 | 0.68 | 0.77 | — |
| — | 24.20 | 29.40 | 26.80 | — | — | 397.5 | — | — | 0.89 | 0.82 | 0.95 | — |
| — | 22.45 | 26.85 | 24.65 | +0.86 | 31.4% | 400 | 31.4% | -0.15 | 1.02 | 0.88 | 1.17 | — |
| — | 19.80 | 22.30 | 21.05 | +0.83 | 30.9% | 402.5 | 30.9% | -0.17 | 1.58 | 1.32 | 1.85 | — |
| — | 17.85 | 20.65 | 19.25 | +0.80 | 30.4% | 405 | 30.4% | -0.20 | 1.85 | 1.68 | 2.02 | — |
| — | 15.70 | 19.80 | 17.75 | +0.76 | 30.0% | 407.5 | 30.0% | -0.24 | 2.20 | 2.09 | 2.31 | — |
| — | 14.00 | 15.80 | 14.90 | +0.73 | 29.6% | 410 | 29.6% | -0.28 | 2.66 | 2.44 | 2.88 | — |
| — | 11.25 | 13.60 | 12.43 | +0.68 | 29.2% | 412.5 | 29.2% | -0.32 | 3.35 | 3.15 | 3.55 | — |
| — | 10.75 | 11.85 | 11.30 | +0.63 | 28.9% | 415 | 28.9% | -0.37 | 4.10 | 3.95 | 4.25 | — |
| — | 9.00 | 10.35 | 9.68 | +0.59 | 28.6% | 417.5 | 28.6% | -0.41 | 5.00 | 4.75 | 5.25 | — |
| — | 7.80 | 8.60 | 8.20 | +0.54 | 28.4% | 420 | 28.4% | -0.46 | 5.97 | 5.60 | 6.35 | — |
| — | 6.40 | 7.00 | 6.70 | +0.49 | 28.1% | 422.5 | 28.1% | -0.52 | 7.15 | 6.75 | 7.55 | — |
| — | 5.25 | 6.15 | 5.70 | +0.44 | 28.0% | 425 | 28.0% | -0.57 | 8.30 | 7.75 | 8.85 | — |
| — | 4.25 | 4.75 | 4.50 | +0.39 | 27.8% | 427.5 | 27.8% | -0.62 | 9.97 | 9.30 | 10.65 | — |
| — | 3.50 | 4.00 | 3.75 | +0.34 | 27.7% | 430 | — | — | 11.75 | 11.20 | 12.30 | — |
| — | 2.74 | 3.10 | 2.92 | +0.29 | 27.5% | 432.5 | 27.6% | -0.71 | 13.00 | 11.90 | 14.10 | — |
| — | 2.20 | 2.64 | 2.42 | — | — | 435 | 27.6% | -0.75 | 15.35 | 14.80 | 15.90 | — |
| — | 1.65 | 1.94 | 1.79 | — | — | 437.5 | 27.6% | -0.79 | 17.48 | 16.55 | 18.40 | — |
| — | 1.26 | 1.51 | 1.39 | +0.18 | 27.6% | 440 | 27.6% | -0.83 | 20.20 | 18.15 | 22.25 | — |
| — | 0.96 | 1.20 | 1.08 | — | — | 442.5 | 27.6% | -0.86 | 21.57 | 18.65 | 24.50 | — |
| — | 0.74 | 1.23 | 0.98 | +0.13 | 27.7% | 445 | 28.0% | -0.88 | 24.60 | 23.15 | 26.05 | — |
| — | 0.54 | 0.67 | 0.60 | +0.10 | 27.9% | 447.5 | 27.9% | -0.91 | 25.60 | 22.20 | 29.00 | — |
| — | 0.38 | 0.48 | 0.43 | +0.09 | 28.0% | 450 | — | — | 27.60 | 24.90 | 30.30 | — |
| — | 0.29 | 0.36 | 0.33 | +0.07 | 28.3% | 452.5 | 28.3% | -0.94 | 29.85 | 27.00 | 32.70 | — |
| — | 0.16 | 0.40 | 0.28 | +0.06 | 28.5% | 455 | 28.5% | -0.95 | 32.30 | 29.45 | 35.15 | — |
| — | — | 0.37 | — | — | — | 457.5 | — | — | 34.77 | 32.00 | 37.55 | — |
| — | 0.08 | 0.24 | 0.16 | — | — | 460 | 29.1% | -0.97 | 37.52 | 35.25 | 39.80 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 462.5 | 29.4% | -0.98 | 40.35 | 37.00 | 43.70 | — |
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.