Spot 192.94
· 180 contratti su 5 scadenze
· fonte storico
· catturata 13/10 15:39 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 | |
| — | — | — | 37.98 | — | — | 155 | 63.9% | -0.02 | 0.17 | — | — | — |
| — | — | — | 35.55 | — | — | 157.5 | — | |||||
| — | — | — | 33.05 | — | — | 160 | 50.8% | -0.01 | 0.09 | — | — | — |
| — | — | — | 30.35 | — | — | 162.5 | 55.2% | -0.03 | 0.24 | — | — | — |
| — | — | — | 27.88 | — | — | 165 | 47.1% | -0.02 | 0.15 | — | — | — |
| — | — | — | 25.45 | — | — | 167.5 | 47.0% | -0.04 | 0.24 | — | — | — |
| — | — | — | 23.00 | — | — | 170 | 41.1% | -0.03 | 0.19 | — | — | — |
| — | — | — | 20.60 | — | — | 172.5 | 43.6% | -0.06 | 0.41 | — | — | — |
| — | — | — | 18.40 | +0.95 | 34.6% | 175 | 42.7% | -0.09 | 0.58 | — | — | — |
| — | — | — | 16.15 | +0.92 | 36.2% | 177.5 | 42.9% | -0.12 | 0.88 | — | — | — |
| — | — | — | 14.25 | +0.85 | 40.5% | 180 | 41.7% | -0.16 | 1.18 | — | — | — |
| — | — | — | 12.28 | +0.80 | 41.0% | 182.5 | 41.3% | -0.20 | 1.64 | — | — | — |
| — | — | — | 10.68 | +0.73 | 43.4% | 185 | 40.3% | -0.26 | 2.17 | — | — | — |
| — | — | — | 8.95 | +0.67 | 43.0% | 187.5 | 40.7% | -0.32 | 3.00 | — | — | — |
| — | — | — | 7.28 | +0.60 | 41.9% | 190 | 40.6% | -0.39 | 3.95 | — | — | — |
| — | — | — | 5.85 | +0.53 | 41.3% | 192.5 | 41.3% | -0.47 | 5.18 | — | — | — |
| — | — | — | 4.75 | +0.46 | 41.8% | 195 | 41.1% | -0.54 | 6.48 | — | — | — |
| — | — | — | 3.70 | +0.39 | 41.4% | 197.5 | 39.2% | -0.61 | 7.75 | — | — | — |
| — | — | — | 2.82 | +0.33 | 41.0% | 200 | 38.5% | -0.69 | 9.35 | — | — | — |
| — | — | — | 2.16 | +0.27 | 41.2% | 202.5 | 39.9% | -0.74 | 11.35 | — | — | — |
| — | — | — | 1.66 | +0.22 | 41.6% | 205 | 41.2% | -0.79 | 13.45 | — | — | — |
| — | — | — | 1.16 | +0.16 | 40.8% | 207.5 | 45.8% | -0.81 | 15.93 | — | — | — |
| — | — | — | 0.89 | +0.13 | 41.6% | 210 | 47.5% | -0.83 | 18.18 | — | — | — |
| — | — | — | 1.10 | +0.14 | 48.6% | 212.5 | 48.8% | -0.86 | 20.45 | — | — | — |
| — | — | — | 0.53 | +0.08 | 43.3% | 215 | 45.8% | -0.90 | 22.50 | — | — | — |
| — | — | — | 0.39 | +0.06 | 43.6% | 217.5 | 53.4% | -0.89 | 25.23 | — | — | — |
| — | — | — | 0.40 | +0.06 | 47.1% | 220 | 56.2% | -0.90 | 27.68 | — | — | — |
| — | — | — | 0.43 | +0.06 | 51.0% | 222.5 | 58.8% | -0.91 | 30.13 | — | — | — |
| — | — | — | 0.26 | +0.04 | 49.1% | 225 | 61.2% | -0.92 | 32.58 | — | — | — |
| — | — | — | 0.23 | +0.03 | 53.6% | 230 | 66.6% | -0.93 | 37.53 | — | — | — |
| — | — | — | 0.48 | +0.05 | 67.3% | 235 | 66.5% | -0.95 | 42.28 | — | — | — |
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.