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 | |
| — | 103.20 | 110.40 | 106.80 | +0.90 | 37.4% | 410 | 37.4% | -0.10 | 3.83 | 0.65 | 7.00 | — |
| — | 94.10 | 101.60 | 97.85 | +0.88 | 36.4% | 420 | 36.4% | -0.12 | 3.58 | 1.15 | 6.00 | — |
| — | 85.00 | 93.00 | 89.00 | +0.86 | 35.5% | 430 | 35.5% | -0.14 | 5.60 | 1.60 | 9.60 | — |
| — | 76.80 | 84.60 | 80.70 | +0.84 | 34.6% | 440 | 34.6% | -0.16 | 7.10 | 3.20 | 11.00 | — |
| — | 68.60 | 76.50 | 72.55 | +0.81 | 33.9% | 450 | 33.9% | -0.20 | 8.40 | 5.80 | 11.00 | — |
| — | 60.80 | 69.00 | 64.90 | +0.77 | 33.2% | 460 | 33.2% | -0.23 | 11.05 | 7.00 | 15.10 | — |
| — | 54.00 | 61.50 | 57.75 | +0.73 | 32.5% | 470 | 32.5% | -0.27 | 13.40 | 9.60 | 17.20 | — |
| — | 47.70 | 53.50 | 50.60 | +0.69 | 32.0% | 480 | 32.0% | -0.31 | 16.75 | 13.00 | 20.50 | — |
| — | 41.20 | 48.30 | 44.75 | +0.65 | 31.5% | 490 | 31.5% | -0.36 | 20.35 | 16.20 | 24.50 | — |
| — | 34.30 | 41.80 | 38.05 | +0.60 | 31.1% | 500 | 31.1% | -0.41 | 24.80 | 20.50 | 29.10 | — |
| — | 25.10 | 31.50 | 28.30 | +0.50 | 30.5% | 520 | 30.5% | -0.51 | 34.70 | 30.50 | 38.90 | — |
| — | 15.00 | 23.50 | 19.25 | +0.40 | 30.1% | 540 | 30.1% | -0.62 | 46.50 | 42.90 | 50.10 | — |
| — | 10.00 | 17.20 | 13.60 | +0.31 | 30.0% | 560 | 30.0% | -0.72 | 60.10 | 56.60 | 63.60 | — |
| — | 7.30 | 12.40 | 9.85 | +0.23 | 30.1% | 580 | 30.1% | -0.80 | 76.00 | 72.00 | 80.00 | — |
| — | 2.30 | 9.20 | 5.75 | +0.17 | 30.3% | 600 | 30.3% | -0.87 | 93.80 | 90.00 | 97.60 | — |
| — | 0.10 | 5.00 | 2.55 | +0.13 | 30.8% | 620 | 30.8% | -0.92 | 112.50 | 108.80 | 116.20 | — |
| — | — | 7.70 | — | +0.09 | 31.4% | 640 | 31.4% | -0.96 | 132.20 | 128.30 | 136.10 | — |
| — | — | 7.40 | — | +0.07 | 32.1% | 660 | 32.1% | -0.99 | 151.90 | 147.60 | 156.20 | — |
| — | — | 7.70 | — | +0.05 | 33.0% | 680 | 33.0% | -1.00 | 172.15 | 168.10 | 176.20 | — |
| — | — | 6.30 | — | +0.04 | 33.9% | 700 | 33.9% | -1.00 | 192.15 | 188.10 | 196.20 | — |
| — | — | 7.60 | — | +0.03 | 35.0% | 720 | 35.0% | -1.00 | 211.90 | 207.60 | 216.20 | — |
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.