Spot 508.11
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.10 | 104.00 | 100.05 | +0.97 | 41.7% | 410 | 41.7% | -0.03 | — | — | 7.90 | — |
| — | 86.40 | 94.00 | 90.20 | +0.97 | 39.8% | 420 | 39.8% | -0.03 | — | — | 5.00 | — |
| — | 76.70 | 84.50 | 80.60 | +0.95 | 38.0% | 430 | 38.0% | -0.05 | 1.93 | 0.35 | 3.50 | — |
| — | 67.70 | 74.90 | 71.30 | +0.94 | 36.3% | 440 | 36.3% | -0.06 | 4.03 | 0.55 | 7.50 | — |
| — | 57.60 | 65.50 | 61.55 | +0.91 | 34.8% | 450 | 34.8% | -0.09 | 3.40 | 0.40 | 6.40 | — |
| — | 49.00 | 56.40 | 52.70 | +0.88 | 33.5% | 460 | 33.5% | -0.12 | — | — | 6.80 | — |
| — | 40.00 | 47.70 | 43.85 | +0.83 | 32.3% | 470 | 32.3% | -0.17 | 3.42 | 1.65 | 5.20 | — |
| — | 31.60 | 39.50 | 35.55 | +0.77 | 31.3% | 480 | 31.3% | -0.23 | 7.00 | 4.60 | 9.40 | — |
| — | 23.60 | 31.80 | 27.70 | +0.70 | 30.4% | 490 | 30.4% | -0.31 | 8.30 | 6.80 | 9.80 | — |
| — | 18.00 | 24.90 | 21.45 | +0.61 | 29.8% | 500 | 29.8% | -0.39 | 11.05 | 9.80 | 12.30 | — |
| — | 14.10 | 19.60 | 16.85 | +0.51 | 29.3% | 510 | 29.3% | -0.49 | 14.85 | 12.00 | 17.70 | — |
| — | 10.20 | 15.20 | 12.70 | +0.42 | 29.0% | 520 | 29.0% | -0.59 | 21.25 | 17.20 | 25.30 | — |
| — | 5.80 | 10.90 | 8.35 | +0.33 | 28.9% | 530 | 28.9% | -0.68 | 28.65 | 25.70 | 31.60 | — |
| — | 4.40 | 7.60 | 6.00 | +0.25 | 28.9% | 540 | 28.9% | -0.76 | 35.65 | 33.60 | 37.70 | — |
| — | 1.40 | 6.50 | 3.95 | +0.18 | 29.0% | 550 | 29.0% | -0.83 | 44.45 | 40.10 | 48.80 | — |
| — | 0.95 | 4.20 | 2.58 | +0.13 | 29.2% | 560 | 29.2% | -0.89 | 53.00 | 49.40 | 56.60 | — |
| — | 1.00 | 3.90 | 2.45 | +0.09 | 29.6% | 570 | 29.6% | -0.93 | 62.85 | 58.90 | 66.80 | — |
| — | 1.00 | 1.95 | 1.48 | +0.07 | 30.0% | 580 | 30.0% | -0.96 | 72.45 | 68.50 | 76.40 | — |
| — | 0.10 | 7.30 | 3.70 | +0.05 | 30.5% | 590 | 30.5% | -0.98 | 82.20 | 78.30 | 86.10 | — |
| — | — | 7.20 | — | +0.03 | 31.1% | 600 | 31.1% | -1.00 | 91.95 | 87.70 | 96.20 | 0 |
| — | — | 7.10 | — | +0.02 | 31.8% | 610 | 31.8% | -1.00 | 102.05 | 98.10 | 106.00 | — |
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.