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 | |
| — | 94.80 | 102.90 | 98.85 | +0.99 | 48.6% | 410 | 48.6% | -0.01 | — | — | 5.40 | — |
| — | 90.00 | 97.90 | 93.95 | +0.99 | 47.4% | 415 | 47.4% | -0.01 | — | — | 6.90 | — |
| — | 85.10 | 92.90 | 89.00 | +0.99 | 46.2% | 420 | 46.2% | -0.01 | — | — | 3.50 | — |
| — | 80.10 | 88.00 | 84.05 | +0.98 | 45.1% | 425 | 45.1% | -0.02 | — | — | 5.40 | — |
| — | 75.20 | 83.00 | 79.10 | +0.98 | 43.9% | 430 | 43.9% | -0.02 | — | — | 9.00 | — |
| — | 70.20 | 78.00 | 74.10 | +0.97 | 42.8% | 435 | 42.8% | -0.03 | — | — | 9.00 | — |
| — | 66.00 | 73.10 | 69.55 | +0.97 | 41.7% | 440 | 41.7% | -0.03 | — | — | 9.10 | — |
| — | 60.40 | 68.20 | 64.30 | +0.96 | 40.6% | 445 | 40.6% | -0.04 | — | — | 7.70 | — |
| — | 55.50 | 63.30 | 59.40 | +0.95 | 39.5% | 450 | 39.5% | -0.05 | — | — | 7.80 | — |
| — | 50.60 | 58.50 | 54.55 | +0.94 | 38.5% | 455 | 38.5% | -0.06 | — | — | 9.30 | — |
| — | 45.50 | 54.20 | 49.85 | +0.92 | 37.5% | 460 | 37.5% | -0.08 | — | — | 6.90 | — |
| — | 40.80 | 49.40 | 45.10 | +0.90 | 36.6% | 465 | 36.6% | -0.10 | — | — | 9.60 | — |
| — | 36.10 | 44.70 | 40.40 | +0.88 | 35.7% | 470 | 35.7% | -0.12 | — | — | 7.50 | — |
| — | 31.60 | 39.90 | 35.75 | +0.85 | 34.9% | 475 | 34.9% | -0.15 | — | — | 10.00 | — |
| — | 27.00 | 35.70 | 31.35 | +0.82 | 34.1% | 480 | — | — | — | — | 10.00 | — |
| — | 23.00 | 31.20 | 27.10 | — | — | 485 | — | — | 4.55 | 0.80 | 8.30 | — |
| — | 19.80 | 27.20 | 23.50 | — | — | 490 | — | — | 5.58 | 2.75 | 8.40 | — |
| — | 17.10 | 25.30 | 21.20 | — | — | 492.5 | — | — | 5.28 | 1.55 | 9.00 | — |
| — | 15.70 | 23.50 | 19.60 | — | — | 495 | — | — | 5.30 | 1.40 | 9.20 | — |
| — | 14.10 | 22.40 | 18.25 | — | — | 497.5 | — | — | 6.55 | 3.10 | 10.00 | — |
| — | 11.90 | 20.10 | 16.00 | +0.62 | 31.5% | 500 | 31.5% | -0.38 | 6.90 | 3.00 | 10.80 | — |
| — | 9.00 | 17.20 | 13.10 | +0.56 | 31.0% | 505 | 31.0% | -0.44 | 9.95 | 6.40 | 13.50 | — |
| — | 7.40 | 14.60 | 11.00 | +0.50 | 30.5% | 510 | 30.5% | -0.50 | 11.30 | 7.40 | 15.20 | — |
| — | 5.60 | 12.50 | 9.05 | +0.43 | 30.1% | 515 | 30.1% | -0.57 | 14.85 | 11.70 | 18.00 | — |
| — | 2.70 | 10.20 | 6.45 | +0.37 | 29.8% | 520 | 29.8% | -0.64 | 17.35 | 13.60 | 21.10 | — |
| — | 3.00 | 8.30 | 5.65 | +0.31 | 29.5% | 525 | 29.5% | -0.70 | 22.35 | 19.00 | 25.70 | — |
| — | 2.70 | 8.30 | 5.50 | +0.28 | 29.4% | 527.5 | 29.4% | -0.73 | 22.80 | 19.10 | 26.50 | — |
| — | 3.70 | 8.10 | 5.90 | +0.25 | 29.3% | 530 | 29.3% | -0.76 | 25.45 | 21.30 | 29.60 | — |
| — | 0.80 | 8.30 | 4.55 | +0.20 | 29.2% | 535 | 29.2% | -0.81 | 29.30 | 25.40 | 33.20 | — |
| — | 0.05 | 7.30 | 3.67 | +0.18 | 29.1% | 537.5 | 29.1% | -0.83 | 31.65 | 27.30 | 36.00 | — |
| — | — | 8.30 | — | +0.16 | 29.1% | 540 | 29.1% | -0.85 | 34.00 | 30.00 | 38.00 | — |
| — | 1.50 | 5.00 | 3.25 | +0.12 | 29.0% | 545 | 29.0% | -0.89 | 38.50 | 34.00 | 43.00 | — |
| — | — | 4.00 | — | +0.09 | 29.0% | 550 | 29.0% | -0.92 | 43.00 | 39.00 | 47.00 | — |
| — | — | 10.00 | — | +0.07 | 29.1% | 555 | 29.1% | -0.95 | 47.55 | 43.20 | 51.90 | — |
| — | — | 9.70 | — | +0.05 | 29.2% | 560 | 29.2% | -0.97 | 52.55 | 48.40 | 56.70 | — |
| — | — | 7.50 | — | +0.04 | 29.3% | 565 | 29.3% | -0.98 | 57.35 | 53.40 | 61.30 | — |
| — | — | 7.20 | — | +0.03 | 29.5% | 570 | 29.5% | -0.99 | 61.65 | 58.30 | 65.00 | — |
| — | — | 7.10 | — | +0.02 | 29.7% | 575 | 29.7% | -1.00 | 67.15 | 63.20 | 71.10 | — |
| — | — | 7.00 | — | +0.01 | 30.0% | 580 | 30.0% | -1.00 | 72.05 | 68.20 | 75.90 | — |
| — | — | 7.00 | — | +0.01 | 30.3% | 585 | 30.3% | -1.00 | 77.05 | 73.20 | 80.90 | — |
| — | — | 5.60 | — | +0.01 | 30.7% | 590 | 30.7% | -1.00 | 82.00 | 78.20 | 85.80 | — |
| — | — | 9.00 | — | +0.01 | 31.0% | 595 | 31.0% | -1.00 | 87.05 | 83.10 | 91.00 | — |
| — | — | 8.90 | — | +0.00 | 31.4% | 600 | 31.4% | -1.00 | 92.05 | 88.10 | 96.00 | — |
| — | — | 8.90 | — | +0.00 | 31.9% | 605 | 31.9% | -1.00 | 97.05 | 93.10 | 101.00 | — |
| — | — | 2.70 | — | +0.00 | 32.3% | 610 | 32.3% | -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.