Spot 615.73
· 327 contratti su 5 scadenze
· fonte storico
· catturata 02/10 08:33 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 | |
| — | — | — | 121.38 | +0.98 | 199.6% | 495 | 147.9% | -0.00 | 0.03 | — | — | — |
| — | — | — | 114.65 | +0.96 | 226.4% | 502.5 | 165.3% | -0.01 | 0.15 | — | — | — |
| — | — | — | 106.73 | +0.97 | 195.5% | 510 | 154.6% | -0.01 | 0.15 | — | — | — |
| — | — | — | 99.83 | +0.95 | 205.0% | 517.5 | 141.4% | -0.01 | 0.13 | — | — | — |
| — | — | — | 92.20 | +0.95 | 187.2% | 525 | 123.5% | -0.01 | 0.08 | — | — | — |
| — | — | — | 84.70 | +0.95 | 173.6% | 532.5 | 102.2% | -0.00 | 0.03 | — | — | — |
| — | — | — | 77.22 | +0.95 | 160.6% | 540 | 96.1% | -0.00 | 0.04 | — | — | — |
| — | — | — | 71.53 | +0.97 | 128.6% | 545 | 92.2% | -0.01 | 0.05 | — | — | — |
| — | — | — | 66.47 | +0.97 | 118.0% | 550 | 86.1% | -0.01 | 0.05 | — | — | — |
| — | — | — | 59.65 | +0.94 | 127.3% | 557.5 | 78.5% | -0.01 | 0.06 | — | — | — |
| — | — | — | 54.78 | +0.93 | 121.3% | 562.5 | 73.6% | -0.01 | 0.07 | — | — | — |
| — | — | — | 52.55 | +0.92 | 122.4% | 565 | 73.8% | -0.01 | 0.10 | — | — | — |
| — | — | — | 46.40 | +0.96 | 83.8% | 570 | 68.1% | -0.01 | 0.11 | — | — | — |
| — | — | — | 44.08 | +0.95 | 85.9% | 572.5 | 66.3% | -0.02 | 0.13 | — | — | — |
| — | — | — | 42.35 | +0.91 | 99.6% | 575 | 64.3% | -0.02 | 0.15 | — | — | — |
| — | — | — | 39.70 | +0.91 | 92.0% | 577.5 | 62.0% | -0.02 | 0.17 | — | — | — |
| — | — | — | 36.33 | +0.96 | 65.6% | 580 | 60.6% | -0.03 | 0.21 | — | — | — |
| — | — | — | 35.10 | +0.89 | 89.6% | 582.5 | 59.5% | -0.04 | 0.27 | — | — | — |
| — | — | — | 31.48 | +0.94 | 62.5% | 585 | 58.6% | -0.04 | 0.35 | — | — | — |
| — | — | — | 29.18 | +0.93 | 63.2% | 587.5 | 57.6% | -0.06 | 0.45 | — | — | — |
| — | — | — | 26.68 | +0.92 | 58.8% | 590 | 56.2% | -0.07 | 0.56 | — | — | — |
| — | — | — | 23.83 | +0.95 | 46.1% | 592.5 | 55.6% | -0.09 | 0.74 | — | — | — |
| — | — | — | 21.48 | +0.93 | 45.8% | 595 | 54.9% | -0.11 | 0.96 | — | — | — |
| — | — | — | 19.43 | +0.88 | 49.6% | 597.5 | 54.2% | -0.14 | 1.24 | — | — | — |
| — | — | — | 17.65 | +0.83 | 54.2% | 600 | 53.8% | -0.17 | 1.61 | — | — | — |
| — | — | — | 15.45 | +0.80 | 52.1% | 602.5 | 53.3% | -0.21 | 2.06 | — | — | — |
| — | — | — | 13.43 | +0.75 | 51.0% | 605 | 53.4% | -0.25 | 2.67 | — | — | — |
| — | — | — | 11.78 | +0.70 | 52.4% | 607.5 | 52.8% | -0.30 | 3.33 | — | — | — |
| — | — | — | 10.00 | +0.65 | 51.3% | 610 | 52.8% | -0.36 | 4.18 | — | — | — |
| — | — | — | 8.57 | +0.59 | 52.0% | 612.5 | 52.7% | -0.41 | 5.15 | — | — | — |
| — | — | — | 7.25 | +0.53 | 52.4% | 615 | 52.4% | -0.47 | 6.25 | — | — | — |
| — | — | — | 6.00 | +0.47 | 52.2% | 617.5 | 52.8% | -0.53 | 7.58 | — | — | — |
| — | — | — | 4.97 | +0.41 | 52.6% | 620 | 53.0% | -0.59 | 9.03 | — | — | — |
| — | — | — | 4.08 | +0.36 | 52.9% | 622.5 | 53.8% | -0.64 | 10.68 | — | — | — |
| — | — | — | 3.30 | +0.31 | 53.1% | 625 | 53.4% | -0.69 | 12.33 | — | — | — |
| — | — | — | 2.64 | +0.26 | 53.3% | 627.5 | 53.7% | -0.74 | 14.18 | — | — | — |
| — | — | — | 2.12 | +0.22 | 53.8% | 630 | 54.7% | -0.78 | 16.20 | — | — | — |
| — | — | — | 1.69 | +0.18 | 54.4% | 632.5 | 55.3% | -0.82 | 18.27 | — | — | — |
| — | — | — | 1.33 | +0.15 | 54.7% | 635 | 62.9% | -0.82 | 20.98 | — | — | — |
| — | — | — | 1.05 | +0.12 | 55.3% | 637.5 | 56.1% | -0.88 | 22.60 | — | — | — |
| — | — | — | 0.83 | +0.10 | 56.0% | 640 | 38.9% | -0.97 | 24.15 | — | — | — |
| — | — | — | 0.66 | +0.08 | 56.8% | 642.5 | — | — | 25.93 | — | — | — |
| — | — | — | 0.51 | +0.06 | 57.2% | 645 | — | — | 28.30 | — | — | — |
| — | — | — | 0.41 | +0.05 | 58.2% | 647.5 | 57.9% | -0.95 | 31.90 | — | — | — |
| — | — | — | 0.32 | +0.04 | 58.9% | 650 | — | — | 33.15 | — | — | — |
| — | — | — | 0.26 | +0.03 | 59.9% | 652.5 | 44.1% | -0.99 | 36.53 | — | — | — |
| — | — | — | 0.22 | +0.03 | 61.4% | 655 | — | — | 38.75 | — | — | — |
| — | — | — | 0.16 | +0.02 | 61.4% | 657.5 | 69.2% | -0.96 | 41.83 | — | — | — |
| — | — | — | 0.14 | +0.02 | 63.1% | 660 | — | — | 43.75 | — | — | — |
| — | — | — | 0.08 | +0.01 | 63.8% | 665 | — | — | 48.45 | — | — | — |
| — | — | — | 0.05 | +0.01 | 65.3% | 670 | — | — | 53.65 | — | — | — |
| — | — | — | 0.04 | +0.01 | 68.6% | 675 | — | — | 58.05 | — | — | — |
| — | — | — | 0.02 | +0.00 | 68.4% | 680 | — | — | 63.70 | — | — | — |
| — | — | — | 0.03 | +0.00 | 75.9% | 685 | 80.2% | -0.99 | 69.05 | — | — | — |
| — | — | — | 0.02 | +0.00 | 79.6% | 692.5 | — | — | 75.88 | — | — | — |
| — | — | — | 0.02 | +0.00 | 86.1% | 700 | — | — | 83.00 | — | — | — |
| — | — | — | 0.03 | +0.00 | 94.0% | 705 | 99.2% | -0.99 | 89.05 | — | — | — |
| — | 712.5 | 106.0% | -1.00 | 96.55 | — | — | — | |||||
| — | — | — | 0.02 | +0.00 | 103.1% | 720 | 1.0% | -1.00 | 104.00 | — | — | — |
| — | — | — | 0.02 | +0.00 | 111.2% | 730 | — | — | 113.23 | — | — | — |
| — | 737.5 | — | — | 121.05 | — | — | — | |||||
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.