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 | |
| — | — | — | 50.43 | +0.98 | 139.2% | 170 | — | |||||
| — | — | — | 45.53 | +0.97 | 135.0% | 175 | — | |||||
| — | — | — | 40.55 | +0.97 | 122.4% | 180 | — | |||||
| — | — | — | 35.85 | +0.95 | 124.4% | 185 | — | |||||
| — | — | — | 30.68 | +0.95 | 101.4% | 190 | — | |||||
| — | — | — | 26.05 | +0.92 | 100.7% | 195 | 58.4% | -0.01 | 0.04 | — | — | — |
| — | — | — | 20.83 | +0.92 | 77.7% | 200 | 51.5% | -0.02 | 0.07 | — | — | — |
| — | — | — | 18.08 | +0.94 | 61.1% | 202.5 | 43.6% | -0.02 | 0.05 | — | — | — |
| — | — | — | 15.43 | +0.95 | 47.4% | 205 | 41.8% | -0.03 | 0.09 | — | — | — |
| — | — | — | 13.00 | +0.94 | 43.9% | 207.5 | 39.9% | -0.05 | 0.16 | — | — | — |
| — | — | — | 10.53 | +0.92 | 37.9% | 210 | 37.3% | -0.08 | 0.26 | — | — | — |
| — | — | — | 8.38 | +0.85 | 39.2% | 212.5 | 35.6% | -0.13 | 0.47 | — | — | — |
| — | — | — | 6.20 | +0.77 | 36.0% | 215 | 35.5% | -0.22 | 0.92 | — | — | — |
| — | — | — | 4.25 | +0.67 | 33.5% | 217.5 | 35.4% | -0.34 | 1.64 | — | — | — |
| — | — | — | 2.91 | +0.52 | 35.0% | 220 | 35.0% | -0.48 | 2.66 | — | — | — |
| — | — | — | 1.89 | +0.38 | 35.9% | 222.5 | 36.4% | -0.61 | 4.18 | — | — | — |
| — | — | — | 1.12 | +0.26 | 36.0% | 225 | 35.4% | -0.74 | 5.83 | — | — | — |
| — | — | — | 0.67 | +0.17 | 37.0% | 227.5 | 35.6% | -0.84 | 7.85 | — | — | — |
| — | — | — | 0.40 | +0.11 | 38.4% | 230 | 37.8% | -0.89 | 10.13 | — | — | — |
| — | — | — | 0.24 | +0.07 | 39.8% | 232.5 | 38.3% | -0.94 | 12.45 | — | — | — |
| — | — | — | 0.16 | +0.05 | 42.1% | 235 | 38.6% | -0.97 | 14.85 | — | — | — |
| — | — | — | 0.15 | +0.04 | 47.0% | 237.5 | 48.6% | -0.95 | 17.43 | — | — | — |
| — | — | — | 0.09 | +0.03 | 47.9% | 240 | 52.2% | -0.96 | 19.90 | — | — | — |
| — | — | — | 0.06 | +0.02 | 49.6% | 242.5 | 55.9% | -0.97 | 22.38 | — | — | — |
| — | — | — | 0.05 | +0.01 | 52.7% | 245 | — | — | 24.53 | — | — | — |
| — | — | — | 0.14 | +0.03 | 66.3% | 247.5 | 60.8% | -0.98 | 27.33 | — | — | — |
| — | — | — | 0.04 | +0.01 | 59.5% | 250 | 61.2% | -0.99 | 29.80 | — | — | — |
| — | — | — | 0.03 | +0.01 | 61.3% | 252.5 | 69.6% | -0.98 | 32.33 | — | — | — |
| — | — | — | 0.02 | +0.01 | 62.3% | 255 | — | — | 34.70 | — | — | — |
| — | 257.5 | 69.0% | -0.99 | 37.28 | — | — | — | |||||
| — | — | — | 0.03 | +0.01 | 72.7% | 260 | — | — | 39.73 | — | — | — |
| — | — | — | 0.06 | +0.01 | 83.0% | 262.5 | — | — | 42.20 | — | — | — |
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.