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 | |
| — | — | — | 50.40 | +0.80 | 106.1% | 172.5 | 103.2% | -0.19 | 8.23 | — | — | — |
| — | — | — | 48.68 | +0.79 | 106.2% | 175 | 104.8% | -0.21 | 9.25 | — | — | — |
| — | — | — | 46.93 | +0.78 | 105.9% | 177.5 | 104.0% | -0.22 | 9.90 | — | — | — |
| — | — | — | 45.28 | +0.76 | 105.9% | 180 | 103.1% | -0.24 | 10.55 | — | — | — |
| — | — | — | 43.78 | +0.75 | 106.5% | 182.5 | 104.7% | -0.25 | 11.75 | — | — | — |
| — | — | — | 42.15 | +0.73 | 106.2% | 185 | 104.8% | -0.27 | 12.68 | — | — | — |
| — | — | — | 40.55 | +0.72 | 105.9% | 187.5 | 103.1% | -0.28 | 13.28 | — | — | — |
| — | — | — | 39.05 | +0.70 | 105.9% | 190 | 104.5% | -0.29 | 14.58 | — | — | — |
| — | — | — | 37.60 | +0.69 | 105.9% | 192.5 | 105.0% | -0.31 | 15.73 | — | — | — |
| — | — | — | 36.17 | +0.68 | 105.8% | 195 | 104.4% | -0.32 | 16.68 | — | — | — |
| — | — | — | 34.85 | +0.66 | 106.0% | 197.5 | 104.5% | -0.34 | 17.83 | — | — | — |
| — | — | — | 33.58 | +0.65 | 106.3% | 200 | 104.5% | -0.35 | 18.98 | — | — | — |
| — | — | — | 32.15 | +0.63 | 105.7% | 202.5 | 104.4% | -0.37 | 20.18 | — | — | — |
| — | — | — | 30.93 | +0.62 | 105.8% | 205 | 103.9% | -0.38 | 21.30 | — | — | — |
| — | — | — | 29.70 | +0.60 | 105.8% | 207.5 | 105.6% | -0.40 | 22.98 | — | — | — |
| — | — | — | 28.53 | +0.59 | 105.8% | 210 | 105.3% | -0.41 | 24.25 | — | — | — |
| — | — | — | 27.00 | +0.57 | 104.2% | 212.5 | 104.2% | -0.43 | 25.33 | — | — | — |
| — | — | — | 26.30 | +0.56 | 105.8% | 215 | 104.6% | -0.44 | 26.83 | — | — | — |
| — | — | — | 24.25 | +0.53 | 106.0% | 220 | 105.2% | -0.47 | 29.88 | — | — | — |
| — | — | — | 22.30 | +0.50 | 106.0% | 225 | 105.2% | -0.50 | 32.93 | — | — | — |
| — | — | — | 20.60 | +0.47 | 106.5% | 230 | 105.2% | -0.53 | 36.10 | — | — | — |
| — | — | — | 19.15 | +0.45 | 107.4% | 235 | 105.4% | -0.56 | 39.48 | — | — | — |
| — | — | — | 17.50 | +0.42 | 107.1% | 240 | 105.7% | -0.58 | 42.98 | — | — | — |
| — | — | — | 16.08 | +0.40 | 107.2% | 245 | 105.5% | -0.61 | 46.48 | — | — | — |
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.