Spot 530.62
· 426 contratti su 5 scadenze
· fonte ibkr + storico
· catturata 03/09 06:52 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 | |
| — | — | — | — | — | — | 506 | — | — | — | — | — | — |
| — | — | — | — | — | — | 507 | — | — | — | — | — | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 508 | — | — | — | — | — | — |
| — | — | — | — | — | — | 509 | — | — | — | — | — | — |
| — | — | — | — | — | — | 510 | — | — | — | — | — | — |
| — | — | — | — | — | — | 511 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 513 | — | — | — | — | — | — |
| — | — | — | — | — | — | 514 | — | — | — | — | — | — |
| — | — | — | — | — | — | 515 | — | — | — | — | — | — |
| — | — | — | — | — | — | 516 | — | — | — | — | — | — |
| — | — | — | — | — | — | 517 | — | — | — | — | — | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 518 | — | — | — | — | — | — |
| — | — | — | — | — | — | 519 | — | — | — | — | — | — |
| — | — | — | — | — | — | 520 | — | — | — | — | — | — |
| — | — | — | — | — | — | 521 | — | — | — | — | — | — |
| — | — | — | — | — | — | 522 | — | — | — | — | — | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 523 | — | — | — | — | — | — |
| — | — | — | — | — | — | 524 | — | — | — | — | — | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | — | — | — | — | — | 526 | — | — | — | — | — | — |
| — | — | — | — | — | — | 527 | — | — | — | — | — | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 528 | — | — | — | — | — | — |
| — | — | — | — | — | — | 529 | — | — | — | — | — | — |
| — | — | — | — | — | — | 530 | — | — | — | — | — | — |
| — | — | — | — | — | — | 531 | — | — | — | — | — | — |
| — | — | — | — | — | — | 532 | — | — | — | — | — | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 533 | — | — | — | — | — | — |
| — | — | — | — | — | — | 534 | — | — | — | — | — | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | — | — | — | — | — | 536 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537 | — | — | — | — | — | — |
| — | — | — | — | — | — | 538 | — | — | — | — | — | — |
| — | — | — | — | — | — | 539 | — | — | — | — | — | — |
| — | — | — | — | — | — | 540 | — | — | — | — | — | — |
| — | — | — | — | — | — | 541 | — | — | — | — | — | — |
| — | — | — | — | — | — | 542 | — | — | — | — | — | — |
| — | — | — | — | — | — | 543 | — | — | — | — | — | — |
| — | — | — | — | — | — | 544 | — | — | — | — | — | — |
| — | — | — | — | — | — | 545 | — | — | — | — | — | — |
| — | — | — | — | — | — | 546 | — | — | — | — | — | — |
| — | — | — | — | — | — | 547 | — | — | — | — | — | — |
| — | — | — | — | — | — | 548 | — | — | — | — | — | — |
| — | — | — | — | — | — | 549 | — | — | — | — | — | — |
| — | — | — | — | — | — | 550 | — | — | — | — | — | — |
| — | — | — | — | — | — | 551 | — | — | — | — | — | — |
| — | — | — | — | — | — | 552 | — | — | — | — | — | — |
| — | — | — | — | — | — | 553 | — | — | — | — | — | — |
| — | — | — | — | — | — | 554 | — | — | — | — | — | — |
| — | — | — | — | — | — | 555 | — | — | — | — | — | — |
| — | — | — | — | — | — | 556 | — | — | — | — | — | — |
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.