Spot 423.64
· 287 contratti su 5 scadenze
· fonte storico
· catturata 30/09 12:08 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 | |
| — | — | — | 83.90 | — | — | 340 | — | |||||
| — | — | — | 81.40 | — | — | 342.5 | — | |||||
| — | — | — | 78.90 | — | — | 345 | — | |||||
| — | — | — | 76.40 | — | — | 347.5 | — | |||||
| — | — | — | 73.90 | — | — | 350 | — | |||||
| — | — | — | 71.40 | — | — | 352.5 | — | |||||
| — | — | — | 68.90 | — | — | 355 | — | |||||
| — | — | — | 66.40 | — | — | 357.5 | — | |||||
| — | — | — | 63.90 | — | — | 360 | — | |||||
| — | — | — | 61.43 | — | — | 362.5 | — | |||||
| — | — | — | 58.83 | — | — | 365 | — | |||||
| — | — | — | 56.40 | — | — | 367.5 | — | |||||
| — | — | — | 53.95 | — | — | 370 | — | |||||
| — | — | — | 51.50 | — | — | 372.5 | — | |||||
| — | — | — | 48.93 | — | — | 375 | — | |||||
| — | — | — | 46.38 | — | — | 377.5 | — | |||||
| — | — | — | 43.88 | — | — | 380 | 51.1% | -0.01 | 0.05 | — | — | — |
| — | — | — | 41.38 | — | — | 382.5 | — | |||||
| — | — | — | 38.78 | — | — | 385 | 64.5% | -0.04 | 0.45 | — | — | — |
| — | — | — | 36.48 | — | — | 387.5 | 86.1% | -0.11 | 1.86 | — | — | — |
| — | — | — | 34.15 | — | — | 390 | 45.1% | -0.02 | 0.11 | — | — | — |
| — | — | — | 31.45 | — | — | 392.5 | 44.3% | -0.02 | 0.15 | — | — | — |
| — | — | — | 28.83 | — | — | 395 | 73.9% | -0.13 | 1.93 | — | — | — |
| — | — | — | 26.73 | — | — | 397.5 | 43.6% | -0.04 | 0.31 | — | — | — |
| — | — | — | 24.33 | — | — | 400 | 36.3% | -0.03 | 0.18 | — | — | — |
| — | — | — | 21.58 | — | — | 402.5 | 34.4% | -0.04 | 0.22 | — | — | — |
| — | — | — | 19.68 | — | — | 405 | 41.4% | -0.10 | 0.75 | — | — | — |
| — | — | — | 17.13 | — | — | 407.5 | 33.6% | -0.08 | 0.50 | — | — | — |
| — | — | — | 14.80 | — | — | 410 | 36.3% | -0.14 | 0.98 | — | — | — |
| — | — | — | 12.80 | +0.90 | 25.7% | 412.5 | 42.4% | -0.22 | 2.05 | — | — | — |
| — | — | — | 10.53 | +0.86 | 24.6% | 415 | 35.5% | -0.23 | 1.85 | — | — | — |
| — | — | — | 8.85 | +0.76 | 27.7% | 417.5 | 34.2% | -0.28 | 2.35 | — | — | — |
| — | — | — | 7.38 | +0.67 | 29.9% | 420 | 35.5% | -0.36 | 3.35 | — | — | — |
| — | — | — | 5.95 | +0.58 | 30.7% | 422.5 | 30.7% | -0.42 | 3.63 | — | — | — |
| — | — | — | 5.20 | +0.50 | 34.4% | 425 | 34.2% | -0.50 | 5.35 | — | — | — |
| — | — | — | 3.25 | +0.41 | 29.0% | 427.5 | 35.3% | -0.57 | 6.88 | — | — | — |
| — | — | — | 3.11 | +0.35 | 34.3% | 430 | 33.5% | -0.65 | 8.18 | — | — | — |
| — | — | — | 1.66 | +0.25 | 29.0% | 432.5 | 35.9% | -0.70 | 10.23 | — | — | — |
| — | — | — | 1.11 | +0.19 | 28.8% | 435 | 38.9% | -0.74 | 12.45 | — | — | — |
| — | — | — | 0.84 | +0.14 | 30.1% | 437.5 | 42.0% | -0.77 | 14.75 | — | — | — |
| — | — | — | 0.75 | +0.12 | 32.8% | 440 | 44.0% | -0.80 | 16.98 | — | — | — |
| — | 442.5 | 42.8% | -0.85 | 18.95 | — | — | — | |||||
| — | — | — | 0.87 | +0.11 | 41.7% | 445 | 49.5% | -0.84 | 21.70 | — | — | — |
| — | 447.5 | 52.8% | -0.86 | 24.15 | — | — | — | |||||
| — | — | — | 0.16 | +0.03 | 33.9% | 450 | 56.3% | -0.86 | 26.63 | — | — | — |
| — | — | — | 1.73 | +0.14 | 63.3% | 452.5 | 59.6% | -0.87 | 29.10 | — | — | — |
| — | — | — | 2.18 | +0.15 | 72.2% | 455 | 60.6% | -0.89 | 31.40 | — | — | — |
| — | — | — | 2.15 | +0.14 | 79.3% | 460 | 66.6% | -0.90 | 36.35 | — | — | — |
| — | — | — | 2.15 | +0.13 | 86.5% | 465 | 73.1% | -0.91 | 41.35 | — | — | — |
| — | — | — | 0.51 | +0.05 | 66.2% | 470 | 83.4% | -0.90 | 46.60 | — | — | — |
| — | — | — | 1.15 | +0.08 | 85.2% | 475 | 84.7% | -0.92 | 51.30 | — | — | — |
| — | — | — | 0.98 | +0.07 | 87.9% | 480 | 95.8% | -0.91 | 56.60 | — | — | — |
| — | — | — | 2.15 | +0.11 | 113.1% | 485 | 101.8% | -0.92 | 61.60 | — | — | — |
| — | — | — | 0.03 | +0.00 | 59.3% | 490 | 107.7% | -0.92 | 66.60 | — | — | — |
| — | — | — | 0.06 | +0.01 | 68.0% | 495 | 108.2% | -0.93 | 71.33 | — | — | — |
| — | — | — | 0.98 | +0.06 | 109.9% | 500 | 119.0% | -0.93 | 76.60 | — | — | — |
| — | — | — | 0.05 | +0.01 | 74.2% | 505 | 124.4% | -0.93 | 81.60 | — | — | — |
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.