Spot 190.12
· 49 contratti su 2 scadenze
· fonte storico
· catturata 13/10 18:08 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 | |
| — | — | — | 38.35 | +0.96 | 129.9% | 152.5 | — | |||||
| — | — | — | 35.50 | +0.98 | 98.2% | 155 | 92.3% | -0.01 | 0.10 | — | — | — |
| — | — | — | 33.65 | +0.93 | 127.1% | 157.5 | — | |||||
| — | — | — | 30.75 | +0.95 | 101.7% | 160 | 85.0% | -0.02 | 0.15 | — | — | — |
| — | — | — | 21.00 | +0.92 | 81.1% | 170 | 72.1% | -0.06 | 0.40 | — | — | — |
| — | — | — | 18.90 | +0.88 | 84.0% | 172.5 | 77.5% | -0.10 | 0.80 | — | — | — |
| — | — | — | 16.65 | +0.85 | 80.8% | 175 | 69.1% | -0.12 | 0.80 | — | — | — |
| — | — | — | 12.55 | — | — | 177.5 | 70.5% | -0.16 | 1.25 | — | — | — |
| — | — | — | 12.65 | +0.76 | 79.4% | 180 | 70.2% | -0.21 | 1.75 | — | — | — |
| — | — | — | 10.25 | +0.73 | 70.0% | 182.5 | 70.8% | -0.27 | 2.45 | — | — | — |
| — | — | — | 8.35 | +0.67 | 67.0% | 185 | 67.7% | -0.33 | 3.05 | — | — | — |
| — | — | — | 7.70 | +0.59 | 78.2% | 187.5 | 70.5% | -0.40 | 4.25 | — | — | — |
| — | — | — | 5.75 | +0.52 | 70.2% | 190 | 70.2% | -0.48 | 5.40 | — | — | — |
| — | — | — | 4.50 | +0.45 | 68.9% | 192.5 | 75.2% | -0.54 | 7.15 | — | — | — |
| — | — | — | 3.50 | +0.38 | 68.6% | 195 | 75.8% | -0.60 | 8.70 | — | — | — |
| — | — | — | 2.80 | +0.32 | 70.1% | 197.5 | 85.1% | -0.64 | 11.05 | — | — | — |
| — | — | — | 2.05 | +0.26 | 68.8% | 200 | 87.2% | -0.69 | 12.95 | — | — | — |
| — | — | — | 1.55 | +0.21 | 69.2% | 202.5 | 80.0% | -0.76 | 14.35 | — | — | — |
| — | — | — | 1.10 | +0.16 | 68.4% | 205 | 60.6% | -0.87 | 15.40 | — | — | — |
| — | — | — | 1.00 | +0.14 | 73.4% | 207.5 | 94.0% | -0.80 | 19.20 | — | — | — |
| — | — | — | 0.75 | +0.11 | 73.9% | 210 | 80.2% | -0.87 | 20.65 | — | — | — |
| — | — | — | 0.45 | +0.07 | 70.7% | 212.5 | 62.4% | -0.95 | 22.40 | — | — | — |
| — | — | — | 0.45 | +0.07 | 76.4% | 215 | 76.4% | -0.93 | 25.10 | — | — | — |
| — | — | — | 0.30 | +0.05 | 75.3% | 217.5 | 90.7% | -0.91 | 27.85 | — | — | — |
| — | — | — | 0.25 | +0.04 | 77.7% | 220 | 114.4% | -0.87 | 31.00 | — | — | — |
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.