Spot 17.72
· 126 contratti su 5 scadenze
· fonte storico
· catturata 02/10 05:54 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 | |
| — | — | — | 4.53 | +0.80 | 123.7% | 14 | — | |||||
| — | — | — | 3.30 | +0.79 | 86.4% | 15 | — | |||||
| — | — | — | 2.10 | +0.77 | 53.7% | 16 | 42.4% | -0.18 | 0.22 | — | — | — |
| — | — | — | 1.75 | +0.71 | 53.4% | 16.5 | 41.4% | -0.25 | 0.33 | — | — | — |
| — | — | — | 1.42 | +0.64 | 52.3% | 17 | 37.7% | -0.33 | 0.43 | — | — | — |
| — | — | — | 1.02 | +0.56 | 45.8% | 17.5 | 45.8% | -0.44 | 0.80 | — | — | — |
| — | — | — | 0.93 | +0.49 | 53.0% | 18 | 41.0% | -0.53 | 0.97 | — | — | — |
| — | — | — | 0.63 | +0.40 | 47.7% | 18.5 | 39.9% | -0.63 | 1.26 | — | — | — |
| — | — | — | 0.55 | +0.34 | 51.9% | 19 | 38.9% | -0.72 | 1.60 | — | — | — |
| — | — | — | 0.37 | +0.27 | 49.0% | 19.5 | 41.3% | -0.78 | 2.03 | — | — | — |
| — | — | — | 0.28 | +0.21 | 49.5% | 20 | 35.2% | -0.88 | 2.38 | — | — | — |
| — | — | — | 0.13 | +0.13 | 43.1% | 20.5 | 39.0% | -0.90 | 2.87 | — | — | — |
| — | — | — | 0.12 | +0.11 | 46.9% | 21 | 41.0% | -0.92 | 3.35 | — | — | — |
| — | — | — | 0.11 | +0.10 | 50.3% | 21.5 | — | — | 3.45 | — | — | — |
| — | — | — | 0.10 | +0.09 | 53.4% | 22 | — | — | 3.98 | — | — | — |
| — | — | — | 0.13 | +0.10 | 61.2% | 22.5 | — | — | 4.75 | — | — | — |
| — | — | — | 0.05 | +0.05 | 53.2% | 23 | — | — | 5.10 | — | — | — |
| — | — | — | 0.08 | +0.06 | 62.0% | 23.5 | — | — | 5.58 | — | — | — |
| — | — | — | 0.03 | +0.03 | 54.9% | 24 | — | — | 6.28 | — | — | — |
| — | — | — | 0.09 | +0.06 | 70.6% | 24.5 | — | — | 6.60 | — | — | — |
| — | — | — | 0.05 | +0.04 | 66.2% | 25 | — | — | 7.13 | — | — | — |
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.