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 | |
| — | 107.00 | 114.90 | 110.95 | +0.88 | 37.3% | 410 | 37.3% | -0.12 | 6.45 | 2.30 | 10.60 | — |
| — | 98.70 | 106.00 | 102.35 | +0.86 | 36.4% | 420 | 36.4% | -0.14 | 8.10 | 4.40 | 11.80 | — |
| — | 90.30 | 98.00 | 94.15 | +0.84 | 35.6% | 430 | 35.6% | -0.16 | 8.90 | 4.70 | 13.10 | — |
| — | 81.80 | 90.00 | 85.90 | +0.81 | 34.9% | 440 | 34.9% | -0.19 | 11.15 | 7.50 | 14.80 | — |
| — | 74.20 | 82.00 | 78.10 | +0.79 | 34.3% | 450 | 34.3% | -0.22 | 12.45 | 9.60 | 15.30 | — |
| — | 66.20 | 74.40 | 70.30 | +0.75 | 33.7% | 460 | 33.7% | -0.25 | 15.60 | 12.00 | 19.20 | — |
| — | 59.20 | 67.10 | 63.15 | +0.72 | 33.1% | 470 | 33.1% | -0.29 | 18.05 | 14.70 | 21.40 | — |
| — | 52.30 | 60.40 | 56.35 | +0.68 | 32.7% | 480 | 32.7% | -0.32 | 21.40 | 17.90 | 24.90 | — |
| — | 48.30 | 54.10 | 51.20 | +0.64 | 32.3% | 490 | 32.3% | -0.36 | 24.95 | 21.50 | 28.40 | — |
| — | 41.30 | 48.20 | 44.75 | +0.60 | 32.0% | 500 | 32.0% | -0.41 | 29.05 | 25.60 | 32.50 | — |
| — | 35.20 | 42.80 | 39.00 | +0.56 | 31.7% | 510 | 31.7% | -0.45 | 34.00 | 30.30 | 37.70 | 206 |
| 128 | 31.40 | 38.00 | 34.70 | +0.52 | 31.4% | 520 | 31.4% | -0.50 | 39.05 | 35.40 | 42.70 | 53 |
| 338 | 26.10 | 33.80 | 29.95 | +0.47 | 31.2% | 530 | 31.2% | -0.54 | 44.75 | 41.00 | 48.50 | — |
| — | 22.20 | 29.10 | 25.65 | +0.43 | 31.1% | 540 | 31.1% | -0.59 | 50.60 | 47.00 | 54.20 | — |
| — | 19.80 | 25.60 | 22.70 | +0.39 | 31.0% | 550 | 31.0% | -0.63 | 57.35 | 53.90 | 60.80 | — |
| — | 16.60 | 23.30 | 19.95 | +0.35 | 30.9% | 560 | 30.9% | -0.67 | 64.35 | 60.80 | 67.90 | — |
| — | 13.30 | 19.00 | 16.15 | +0.32 | 30.9% | 570 | 30.9% | -0.71 | 71.40 | 68.20 | 74.60 | — |
| — | 11.10 | 18.00 | 14.55 | +0.28 | 30.9% | 580 | 30.9% | -0.75 | 79.10 | 75.80 | 82.40 | — |
| — | 9.80 | 15.80 | 12.80 | +0.25 | 30.9% | 590 | 30.9% | -0.79 | 87.40 | 83.80 | 91.00 | — |
| — | 6.00 | 14.40 | 10.20 | +0.22 | 31.0% | 600 | 31.0% | -0.82 | 96.15 | 92.00 | 100.30 | — |
| — | 4.40 | 12.90 | 8.65 | +0.19 | 31.1% | 610 | 31.1% | -0.85 | 104.55 | 100.10 | 109.00 | — |
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.