Spot 213.74
· 116 contratti su 2 scadenze
· fonte storico
· catturata 13/10 16:59 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 | |
| — | — | — | 42.50 | +0.92 | 92.8% | 172.5 | 91.1% | -0.08 | 1.23 | — | — | — |
| — | — | — | 40.20 | +0.91 | 91.4% | 175 | 83.7% | -0.07 | 1.09 | — | — | — |
| — | — | — | 37.90 | +0.90 | 89.6% | 177.5 | 85.0% | -0.09 | 1.43 | — | — | — |
| — | — | — | 35.92 | +0.88 | 91.8% | 180 | 83.5% | -0.10 | 1.65 | — | — | — |
| — | — | — | 33.48 | +0.87 | 87.3% | 182.5 | 78.4% | -0.11 | 1.64 | — | — | — |
| — | — | — | 31.38 | +0.85 | 86.7% | 185 | 83.7% | -0.14 | 2.44 | — | — | — |
| — | — | — | 29.38 | +0.83 | 86.7% | 187.5 | 82.6% | -0.16 | 2.82 | — | — | — |
| — | — | — | 27.13 | +0.81 | 83.6% | 190 | 84.1% | -0.19 | 3.50 | — | — | — |
| — | — | — | 25.55 | +0.78 | 86.4% | 192.5 | 82.8% | -0.21 | 3.98 | — | — | — |
| — | — | — | 23.85 | +0.75 | 87.2% | 195 | 83.4% | -0.24 | 4.72 | — | — | — |
| — | — | — | 21.80 | +0.73 | 84.5% | 197.5 | 80.1% | -0.26 | 5.08 | — | — | — |
| — | — | — | 20.35 | +0.70 | 86.1% | 200 | 80.0% | -0.29 | 5.88 | — | — | — |
| — | — | — | 18.38 | +0.67 | 83.1% | 202.5 | 82.8% | -0.33 | 7.15 | — | — | — |
| — | — | — | 17.23 | +0.64 | 85.7% | 205 | 81.9% | -0.36 | 8.03 | — | — | — |
| — | — | — | 15.25 | +0.61 | 81.7% | 207.5 | 81.9% | -0.39 | 9.10 | — | — | — |
| — | — | — | 14.33 | +0.58 | 84.6% | 210 | 80.1% | -0.42 | 10.00 | — | — | — |
| — | — | — | 12.83 | +0.54 | 82.9% | 212.5 | 82.9% | -0.46 | 11.65 | — | — | — |
| — | — | — | 11.63 | +0.51 | 82.8% | 215 | 77.6% | -0.49 | 12.18 | — | — | — |
| — | — | — | 10.85 | +0.48 | 84.9% | 217.5 | 82.1% | -0.52 | 14.25 | — | — | — |
| — | — | — | 9.90 | +0.45 | 85.4% | 220 | 81.7% | -0.55 | 15.68 | — | — | — |
| — | — | — | 8.95 | +0.42 | 85.4% | 222.5 | 82.1% | -0.58 | 17.30 | — | — | — |
| — | — | — | 8.13 | +0.39 | 85.8% | 225 | 83.0% | -0.61 | 19.05 | — | — | — |
| — | — | — | 7.18 | +0.36 | 84.8% | 227.5 | 84.3% | -0.64 | 20.93 | — | — | — |
| — | — | — | 7.18 | +0.35 | 90.2% | 230 | 83.9% | -0.67 | 22.65 | — | — | — |
| — | — | — | 6.30 | +0.32 | 88.8% | 232.5 | 84.5% | -0.69 | 24.55 | — | — | — |
| — | — | — | 5.33 | +0.29 | 86.2% | 235 | 84.9% | -0.72 | 26.48 | — | — | — |
| — | — | — | 4.85 | +0.27 | 87.0% | 237.5 | 85.8% | -0.74 | 28.53 | — | — | — |
| — | — | — | 4.43 | +0.25 | 87.8% | 240 | 86.1% | -0.76 | 30.55 | — | — | — |
| — | — | — | 4.08 | +0.23 | 89.0% | 242.5 | 86.3% | -0.78 | 32.60 | — | — | — |
| — | — | — | 3.76 | +0.21 | 90.1% | 245 | 87.0% | -0.80 | 34.75 | — | — | — |
| — | — | — | 3.59 | +0.20 | 92.4% | 247.5 | 87.6% | -0.81 | 36.92 | — | — | — |
| — | — | — | 3.13 | +0.18 | 91.6% | 250 | 84.7% | -0.84 | 38.80 | — | — | — |
| — | — | — | 2.78 | +0.17 | 91.5% | 252.5 | 89.1% | -0.84 | 41.38 | — | — | — |
| — | — | — | 2.65 | +0.16 | 93.5% | 255 | 86.5% | -0.86 | 43.38 | — | — | — |
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.