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 | |
| — | 94.20 | 102.30 | 98.25 | +1.00 | 50.7% | 410 | 50.7% | -0.00 | — | — | 2.30 | — |
| — | 89.20 | 97.30 | 93.25 | +1.00 | 49.3% | 415 | 49.3% | -0.00 | — | — | 2.30 | — |
| — | 84.20 | 92.30 | 88.25 | +1.00 | 48.0% | 420 | 48.0% | -0.00 | — | — | 1.20 | — |
| — | 79.50 | 87.30 | 83.40 | +1.00 | 46.7% | 425 | 46.7% | -0.00 | — | — | 2.10 | — |
| — | 74.80 | 82.30 | 78.55 | +1.00 | 45.4% | 430 | 45.4% | -0.00 | — | — | 6.40 | — |
| — | 69.50 | 77.30 | 73.40 | +1.00 | 44.1% | 435 | 44.1% | -0.00 | — | — | 2.30 | — |
| — | 64.50 | 72.30 | 68.40 | +0.99 | 42.9% | 440 | 42.9% | -0.01 | — | — | 2.10 | — |
| — | 60.60 | 67.30 | 63.95 | +0.99 | 41.6% | 445 | 41.6% | -0.01 | — | — | 3.80 | — |
| — | 55.00 | 62.30 | 58.65 | +0.99 | 40.5% | 450 | 40.5% | -0.01 | — | — | 4.10 | — |
| — | 49.70 | 57.40 | 53.55 | +0.98 | 39.3% | 455 | 39.3% | -0.02 | — | — | 2.30 | — |
| — | 44.80 | 52.40 | 48.60 | +0.97 | 38.2% | 460 | 38.2% | -0.03 | — | — | 1.50 | — |
| — | 40.00 | 47.40 | 43.70 | +0.96 | 37.1% | 465 | 37.1% | -0.04 | — | — | 6.80 | — |
| — | 34.70 | 42.50 | 38.60 | +0.95 | 36.1% | 470 | 36.1% | -0.05 | — | — | 2.05 | — |
| — | 29.80 | 37.70 | 33.75 | +0.92 | 35.1% | 475 | 35.1% | -0.08 | — | — | 7.00 | — |
| — | 28.00 | 33.00 | 30.50 | +0.89 | 34.2% | 480 | 34.2% | -0.11 | — | — | 7.10 | — |
| — | 20.50 | 28.60 | 24.55 | +0.85 | 33.3% | 485 | 33.3% | -0.15 | — | — | 2.00 | — |
| — | 17.00 | 24.40 | 20.70 | +0.80 | 32.5% | 490 | 32.5% | -0.20 | 2.05 | 0.80 | 3.30 | — |
| — | 15.00 | 22.30 | 18.65 | +0.77 | 32.2% | 492.5 | 32.2% | -0.23 | — | — | 8.20 | — |
| — | 13.00 | 20.30 | 16.65 | +0.74 | 31.8% | 495 | 31.8% | -0.26 | 2.65 | 1.50 | 3.80 | — |
| — | 11.00 | 18.50 | 14.75 | +0.70 | 31.4% | 497.5 | 31.4% | -0.30 | 3.45 | 0.30 | 6.60 | — |
| — | 10.10 | 15.70 | 12.90 | +0.66 | 31.1% | 500 | 31.1% | -0.34 | 4.90 | 2.90 | 6.90 | — |
| — | 6.00 | 11.80 | 8.90 | +0.58 | 30.5% | 505 | 30.5% | -0.42 | 5.25 | 2.00 | 8.50 | — |
| — | 3.00 | 7.60 | 5.30 | +0.48 | 30.0% | 510 | 30.0% | -0.52 | 9.35 | 6.20 | 12.50 | — |
| — | 3.20 | 9.90 | 6.55 | +0.43 | 29.8% | 512.5 | 29.8% | -0.57 | 9.25 | 5.60 | 12.90 | — |
| — | 0.60 | 9.50 | 5.05 | +0.39 | 29.7% | 515 | 29.7% | -0.61 | 10.95 | 7.10 | 14.80 | — |
| — | 1.65 | 9.00 | 5.33 | +0.34 | 29.6% | 517.5 | 29.6% | -0.66 | 13.00 | 9.00 | 17.00 | — |
| — | 0.40 | 4.00 | 2.20 | +0.30 | 29.5% | 520 | 29.5% | -0.70 | 14.40 | 10.60 | 18.20 | — |
| — | 0.20 | 3.60 | 1.90 | +0.26 | 29.4% | 522.5 | 29.4% | -0.74 | 16.80 | 12.40 | 21.20 | — |
| — | — | 3.40 | — | +0.22 | 29.4% | 525 | 29.4% | -0.78 | 18.80 | 14.50 | 23.10 | — |
| — | 0.75 | 2.80 | 1.77 | +0.19 | 29.4% | 527.5 | 29.4% | -0.82 | 19.70 | 16.60 | 22.80 | — |
| — | — | 2.15 | — | +0.16 | 29.3% | 530 | 29.3% | -0.85 | 23.00 | 19.00 | 27.00 | — |
| — | — | 7.80 | — | +0.13 | 29.3% | 532.5 | 29.3% | -0.87 | 25.00 | 21.00 | 29.00 | — |
| — | 0.35 | 2.90 | 1.62 | +0.11 | 29.3% | 535 | 29.3% | -0.90 | 27.55 | 23.60 | 31.50 | — |
| — | 0.20 | 0.90 | 0.55 | +0.09 | 29.3% | 537.5 | 29.3% | -0.92 | 29.95 | 26.00 | 33.90 | — |
| — | — | 7.10 | — | +0.07 | 29.3% | 540 | 29.3% | -0.94 | 32.25 | 28.30 | 36.20 | — |
| — | — | 7.20 | — | +0.05 | 29.5% | 545 | 29.5% | -0.96 | 36.60 | 33.20 | 40.00 | — |
| — | — | 2.50 | — | +0.03 | 29.6% | 550 | 29.6% | -0.98 | 42.05 | 38.10 | 46.00 | — |
| — | — | 6.90 | — | +0.02 | 29.9% | 555 | 29.9% | -1.00 | 47.05 | 43.10 | 51.00 | — |
| — | — | 5.60 | — | +0.01 | 30.1% | 560 | 30.1% | -1.00 | 51.95 | 47.80 | 56.10 | — |
| — | — | 8.80 | — | +0.01 | 30.5% | 565 | 30.5% | -1.00 | 57.05 | 53.10 | 61.00 | — |
| — | — | 8.70 | — | +0.00 | 30.8% | 570 | 30.8% | -1.00 | 62.05 | 58.10 | 66.00 | — |
| — | — | 2.70 | — | +0.00 | 31.2% | 575 | 31.2% | -1.00 | 67.05 | 63.10 | 71.00 | — |
| — | — | 1.30 | — | +0.00 | 31.6% | 580 | 31.6% | -1.00 | 72.05 | 68.10 | 76.00 | — |
| — | — | 3.60 | — | +0.00 | 32.1% | 585 | 32.1% | -1.00 | 77.05 | 73.10 | 81.00 | — |
| — | — | 3.80 | — | +0.00 | 32.6% | 590 | 32.6% | -1.00 | 81.80 | 78.10 | 85.50 | — |
| — | — | 3.70 | — | +0.00 | 33.2% | 595 | — | — | 87.05 | 83.10 | 91.00 | — |
| — | — | 5.10 | — | +0.00 | 33.7% | 600 | 33.7% | -1.00 | 92.05 | 88.10 | 96.00 | — |
| — | — | 2.30 | — | +0.00 | 34.3% | 605 | 34.3% | -1.00 | 97.05 | 93.10 | 101.00 | — |
| — | — | 3.40 | — | +0.00 | 35.0% | 610 | 35.0% | -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.