Spot 219.99
· 187 contratti su 5 scadenze
· fonte storico
· catturata 01/10 08:20 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 | |
| — | — | — | 51.28 | +0.97 | 50.1% | 170 | 49.6% | -0.03 | 0.39 | — | — | — |
| — | — | — | 46.58 | +0.95 | 50.6% | 175 | 48.0% | -0.04 | 0.55 | — | — | — |
| — | — | — | 42.03 | +0.93 | 51.2% | 180 | 46.6% | -0.06 | 0.78 | — | — | — |
| — | — | — | 37.48 | +0.90 | 50.1% | 185 | 46.9% | -0.09 | 1.26 | — | — | — |
| — | — | — | 32.85 | +0.88 | 47.4% | 190 | 45.2% | -0.11 | 1.70 | — | — | — |
| — | — | — | 28.58 | +0.84 | 46.4% | 195 | 45.3% | -0.16 | 2.54 | — | — | — |
| — | — | — | 24.50 | +0.79 | 45.3% | 200 | 44.9% | -0.20 | 3.55 | — | — | — |
| — | — | — | 20.95 | +0.73 | 45.6% | 205 | 44.1% | -0.26 | 4.75 | — | — | — |
| — | — | — | 17.63 | +0.67 | 45.5% | 210 | 43.4% | -0.32 | 6.28 | — | — | — |
| — | — | — | 14.53 | +0.61 | 44.8% | 215 | 44.0% | -0.39 | 8.45 | — | — | — |
| — | — | — | 11.75 | +0.54 | 44.2% | 220 | 44.2% | -0.46 | 10.88 | — | — | — |
| — | — | — | 9.68 | +0.47 | 44.9% | 225 | 44.9% | -0.53 | 13.80 | — | — | — |
| — | — | — | 7.78 | +0.40 | 45.0% | 230 | 44.4% | -0.60 | 16.75 | — | — | — |
| — | — | — | 6.20 | +0.34 | 45.2% | 235 | 44.0% | -0.66 | 20.05 | — | — | — |
| — | — | — | 4.75 | +0.28 | 44.7% | 240 | 45.0% | -0.71 | 23.95 | — | — | — |
| — | — | — | 3.63 | +0.23 | 44.5% | 245 | 43.9% | -0.77 | 27.63 | — | — | — |
| — | — | — | 2.81 | +0.19 | 44.8% | 250 | 43.4% | -0.82 | 31.70 | — | — | — |
| — | — | — | 2.28 | +0.16 | 45.8% | 255 | 44.3% | -0.85 | 36.18 | — | — | — |
| — | — | — | 1.72 | +0.12 | 45.9% | 260 | 44.5% | -0.88 | 40.67 | — | — | — |
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.