Spot 377.91
· 348 contratti su 5 scadenze
· fonte ibkr + storico
· catturata 29/09 06:06 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 | |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | — | — | — | — | — | 320 | — | — | — | — | — | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 330 | — | — | — | — | — | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | — | — | — | — | — | 340 | — | — | — | — | — | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | — | — | — | — | — | 360 | — | — | — | — | — | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | — | — | — | — | — | 370 | — | — | — | — | — | — |
| — | — | — | — | — | — | 371 | — | — | — | — | — | — |
| — | — | — | — | — | — | 372 | — | — | — | — | — | — |
| — | — | — | — | — | — | 373 | — | — | — | — | — | — |
| — | — | — | — | — | — | 374 | — | — | — | — | — | — |
| — | — | — | — | — | — | 375 | — | — | — | — | — | — |
| — | — | — | — | — | — | 376 | — | — | — | — | — | — |
| — | — | — | — | — | — | 377 | — | — | — | — | — | — |
| — | — | — | 10.70 | +0.54 | 22.3% | 378 | 22.3% | -0.46 | 9.28 | — | — | — |
| — | — | — | — | — | — | 379 | — | — | — | — | — | — |
| — | — | — | — | — | — | 380 | — | — | — | — | — | — |
| — | — | — | — | — | — | 381 | — | — | — | — | — | — |
| — | — | — | — | — | — | 382 | — | — | — | — | — | — |
| — | — | — | — | — | — | 383 | — | — | — | — | — | — |
| — | — | — | — | — | — | 384 | — | — | — | — | — | — |
| — | — | — | — | — | — | 385 | — | — | — | — | — | — |
| — | — | — | — | — | — | 386 | — | — | — | — | — | — |
| — | — | — | — | — | — | 387 | — | — | — | — | — | — |
| — | — | — | — | — | — | 388 | — | — | — | — | — | — |
| — | — | — | — | — | — | 389 | — | — | — | — | — | — |
| — | — | — | — | — | — | 390 | — | — | — | — | — | — |
| — | — | — | — | — | — | 391 | — | — | — | — | — | — |
| — | — | — | — | — | — | 392 | — | — | — | — | — | — |
| — | — | — | — | — | — | 393 | — | — | — | — | — | — |
| — | — | — | — | — | — | 394 | — | — | — | — | — | — |
| — | — | — | — | — | — | 396 | — | — | — | — | — | — |
| — | — | — | — | — | — | 398 | — | — | — | — | — | — |
| — | — | — | — | — | — | 401 | — | — | — | — | — | — |
| — | — | — | — | — | — | 405 | — | — | — | — | — | — |
| — | — | — | — | — | — | 408 | — | — | — | — | — | — |
| — | — | — | — | — | — | 412 | — | — | — | — | — | — |
| — | — | — | — | — | — | 416 | — | — | — | — | — | — |
| — | — | — | — | — | — | 421 | — | — | — | — | — | — |
| — | — | — | — | — | — | 426 | — | — | — | — | — | — |
| — | — | — | — | — | — | 431 | — | — | — | — | — | — |
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.