Spot 167.06
· 214 contratti su 5 scadenze
· fonte ibkr + storico
· catturata 16/10 06:46 UTC
Seduta ricostruita dallo storico: quella sera la catena IBKR non è stata catturata, quindi ci sono solo
gli strike vicini allo spot (ATM) di poche scadenze, con la IV calcolata da noi e senza bid/ask.
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | 31.92 | +0.99 | 120.9% | 135 | — | — | — | — | — | — |
| — | — | — | 28.35 | — | — | 138 | — | — | — | — | — | — |
| — | — | — | 27.33 | — | — | 139 | — | — | — | — | — | — |
| — | — | — | 26.65 | — | — | 140 | — | — | — | — | — | — |
| — | — | — | 25.90 | +0.99 | 90.7% | 141 | — | — | — | — | — | — |
| — | — | — | 24.88 | +1.00 | 29.0% | 142 | — | — | — | — | — | — |
| — | — | — | 23.93 | +0.99 | 94.1% | 143 | — | — | — | — | — | — |
| — | — | — | 22.88 | +1.00 | 26.9% | 144 | — | — | — | — | — | — |
| — | — | — | 21.68 | — | — | 145 | — | — | — | — | — | — |
| — | — | — | 20.80 | — | — | 146 | — | — | — | — | — | — |
| — | — | — | 19.73 | — | — | 147 | — | — | — | — | — | — |
| — | — | — | 18.68 | — | — | 148 | 75.6% | -0.01 | 0.05 | — | — | — |
| — | — | — | 17.38 | — | — | 149 | — | — | — | — | — | — |
| — | — | — | 16.98 | +0.97 | 76.1% | 150 | 79.6% | -0.03 | 0.13 | — | — | — |
| — | — | — | 14.53 | +0.96 | 71.2% | 152.5 | 59.0% | -0.02 | 0.05 | — | — | — |
| — | — | — | 11.75 | — | — | 155 | 51.3% | -0.02 | 0.06 | — | — | — |
| — | — | — | 9.57 | +0.93 | 52.5% | 157.5 | 57.7% | -0.08 | 0.28 | — | — | — |
| — | — | — | 7.30 | +0.87 | 51.4% | 160 | 46.0% | -0.11 | 0.29 | — | — | — |
| — | — | — | 5.10 | +0.78 | 46.6% | 162.5 | 50.4% | -0.23 | 0.86 | — | — | — |
| — | — | — | 3.03 | +0.66 | 39.7% | 165 | 40.2% | -0.35 | 1.17 | — | — | — |
| — | — | — | 1.79 | +0.46 | 42.2% | 167.5 | 42.2% | -0.54 | 2.41 | — | — | — |
| — | — | — | 0.81 | +0.27 | 40.1% | 170 | 43.0% | -0.71 | 4.05 | — | — | — |
| — | — | — | 0.44 | +0.16 | 43.8% | 172.5 | 46.1% | -0.83 | 6.13 | — | — | — |
| — | — | — | 0.12 | +0.06 | 40.3% | 175 | 39.5% | -0.95 | 8.23 | — | — | — |
| — | — | — | 0.05 | +0.03 | 42.4% | 177.5 | 62.1% | -0.91 | 10.95 | — | — | — |
| — | — | — | 0.07 | +0.03 | 53.0% | 180 | — | — | 13.05 | — | — | — |
| — | — | — | — | — | — | 182.5 | 53.9% | -0.99 | 15.65 | — | — | — |
| — | — | — | — | — | — | 185 | — | — | 18.05 | — | — | — |
| — | — | — | — | — | — | 187.5 | 103.6% | -0.93 | 21.00 | — | — | — |
| — | — | — | — | — | — | 190 | — | — | 23.05 | — | — | — |
| — | — | — | — | — | — | 195 | — | — | 28.10 | — | — | — |
| — | — | — | — | — | — | 200 | 144.2% | -0.95 | 33.48 | — | — | — |
| — | — | — | — | — | — | 205 | 180.5% | -0.93 | 38.78 | — | — | — |
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.