Spot 204.26
· 166 contratti su 4 scadenze
· fonte storico
· catturata 13/10 15:08 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 | |
| — | — | — | 22.85 | +0.73 | 23.8% | 191 | 25.7% | -0.28 | 6.55 | — | — | — |
| — | — | — | 22.20 | +0.72 | 23.8% | 192 | 25.6% | -0.29 | 6.85 | — | — | — |
| — | — | — | 21.90 | +0.71 | 24.6% | 193 | 25.5% | -0.30 | 7.15 | — | — | — |
| — | — | — | 21.25 | +0.70 | 24.6% | 194 | 25.6% | -0.31 | 7.60 | — | — | — |
| — | — | — | 20.20 | +0.69 | 23.7% | 195 | 25.5% | -0.32 | 7.90 | — | — | — |
| — | — | — | 19.50 | +0.68 | 23.6% | 196 | 25.5% | -0.33 | 8.30 | — | — | — |
| — | — | — | 19.35 | +0.66 | 24.5% | 197 | 25.1% | -0.34 | 8.50 | — | — | — |
| — | — | — | 18.30 | +0.66 | 23.6% | 198 | 25.4% | -0.35 | 9.05 | — | — | — |
| — | — | — | 17.50 | +0.64 | 23.2% | 199 | 25.4% | -0.36 | 9.45 | — | — | — |
| — | — | — | 17.05 | +0.63 | 23.5% | 200 | 25.1% | -0.37 | 9.75 | — | — | — |
| — | — | — | 14.25 | +0.57 | 23.3% | 205 | 23.3% | -0.43 | 11.10 | — | — | — |
| — | — | — | 11.55 | +0.51 | 22.7% | 210 | 23.1% | -0.49 | 13.60 | — | — | — |
| — | — | — | 8.85 | +0.44 | 21.6% | 215 | 23.9% | -0.55 | 16.95 | — | — | — |
| — | — | — | 7.60 | +0.38 | 22.5% | 220 | 24.1% | -0.61 | 20.25 | — | — | — |
| — | — | — | 6.05 | +0.33 | 22.4% | 225 | 24.5% | -0.66 | 23.90 | — | — | — |
| — | — | — | 4.85 | +0.27 | 22.6% | 230 | 24.9% | -0.70 | 27.80 | — | — | — |
| — | — | — | 4.20 | +0.24 | 23.5% | 235 | 24.9% | -0.75 | 31.65 | — | — | — |
| — | — | — | 3.40 | +0.20 | 23.7% | 240 | 26.4% | -0.77 | 36.35 | — | — | — |
| — | — | — | 2.70 | +0.17 | 23.7% | 245 | 27.8% | -0.79 | 41.05 | — | — | — |
| — | — | — | 1.35 | +0.10 | 21.0% | 250 | 29.3% | -0.80 | 45.85 | — | — | — |
| — | — | — | 1.85 | +0.12 | 24.5% | 255 | 30.9% | -0.82 | 50.75 | — | — | — |
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.