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 | |
| — | — | — | 50.65 | — | — | 170 | — | |||||
| — | — | — | 45.55 | — | — | 175 | — | |||||
| — | — | — | 40.65 | — | — | 180 | 61.7% | -0.02 | 0.17 | — | — | — |
| — | — | — | 35.73 | — | — | 185 | — | |||||
| — | — | — | 30.90 | +1.00 | 35.5% | 190 | 46.0% | -0.02 | 0.14 | — | — | — |
| — | — | — | 26.13 | +0.96 | 43.4% | 195 | 41.3% | -0.03 | 0.19 | — | — | — |
| — | — | — | 21.18 | +0.95 | 37.4% | 200 | 38.4% | -0.06 | 0.34 | — | — | — |
| — | — | — | 18.48 | +0.97 | 27.3% | 202.5 | 35.2% | -0.06 | 0.37 | — | — | — |
| — | — | — | 6.33 | +0.63 | 30.7% | 217.5 | 32.7% | -0.38 | 3.23 | — | — | — |
| — | — | — | 5.23 | +0.54 | 32.8% | 220 | 32.8% | -0.46 | 4.35 | — | — | — |
| — | — | — | 3.73 | +0.45 | 30.7% | 222.5 | 33.1% | -0.54 | 5.70 | — | — | — |
| — | — | — | 2.78 | +0.37 | 30.9% | 225 | 33.8% | -0.62 | 7.30 | — | — | — |
| — | — | — | 2.13 | +0.30 | 31.9% | 227.5 | 32.4% | -0.70 | 8.82 | — | — | — |
| — | — | — | 1.48 | +0.23 | 31.6% | 230 | 36.8% | -0.74 | 11.20 | — | — | — |
| — | — | — | 1.13 | +0.18 | 32.7% | 232.5 | 33.7% | -0.81 | 12.85 | — | — | — |
| — | — | — | 0.84 | +0.14 | 33.5% | 235 | 40.4% | -0.81 | 15.58 | — | — | — |
| — | — | — | 0.60 | +0.10 | 34.0% | 237.5 | 39.5% | -0.86 | 17.63 | — | — | — |
| — | — | — | 0.41 | +0.07 | 34.2% | 240 | 42.7% | -0.87 | 20.08 | — | — | — |
| — | — | — | 0.26 | +0.05 | 33.9% | 242.5 | 44.9% | -0.89 | 22.48 | — | — | — |
| — | — | — | 0.22 | +0.04 | 35.7% | 245 | 44.4% | -0.92 | 24.73 | — | — | — |
| — | — | — | 0.16 | +0.03 | 36.4% | 247.5 | 48.5% | -0.92 | 27.28 | — | — | — |
| — | — | — | 0.15 | +0.03 | 38.6% | 250 | 50.7% | -0.92 | 29.73 | — | — | — |
| — | — | — | 0.27 | +0.04 | 45.5% | 252.5 | 58.3% | -0.91 | 32.48 | — | — | — |
| — | — | — | 0.11 | +0.02 | 41.6% | 255 | 59.1% | -0.92 | 34.85 | — | — | — |
| — | 257.5 | 59.0% | -0.94 | 37.20 | — | — | — | |||||
| — | — | — | 0.06 | +0.01 | 42.6% | 260 | 64.0% | -0.93 | 39.80 | — | — | — |
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.