Spot 29.21
· 135 contratti su 4 scadenze
· fonte storico
· catturata 16/10 07:57 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 | |
| — | — | — | 7.88 | +0.94 | 280.6% | 21.5 | — | |||||
| — | — | — | 7.28 | +0.97 | 215.0% | 22 | — | |||||
| — | — | — | 6.75 | +0.98 | 178.1% | 22.5 | — | |||||
| — | — | — | 6.28 | +0.96 | 186.4% | 23 | — | |||||
| — | — | — | 5.73 | +0.99 | 129.6% | 23.5 | — | |||||
| — | — | — | 5.18 | — | — | 24 | — | |||||
| — | — | — | 5.03 | +0.88 | 220.2% | 24.5 | — | |||||
| — | — | — | 4.28 | +0.95 | 131.2% | 25 | — | |||||
| — | — | — | 3.70 | — | — | 25.5 | — | |||||
| — | — | — | 3.20 | — | — | 26 | — | |||||
| — | — | — | 2.84 | +0.90 | 108.2% | 26.5 | — | |||||
| — | — | — | 2.22 | +1.00 | 14.2% | 27 | 60.7% | -0.04 | 0.02 | — | — | — |
| — | — | — | 1.74 | +0.95 | 49.0% | 27.5 | 49.0% | -0.05 | 0.02 | — | — | — |
| — | — | — | 1.23 | +0.96 | 32.2% | 28 | 36.9% | -0.06 | 0.02 | — | — | — |
| — | — | — | 0.77 | +0.86 | 31.7% | 28.5 | 33.7% | -0.16 | 0.06 | — | — | — |
| — | — | — | 0.38 | +0.64 | 29.7% | 29 | 29.7% | -0.36 | 0.16 | — | — | — |
| — | — | — | 0.14 | +0.34 | 29.5% | 29.5 | 30.8% | -0.66 | 0.43 | — | — | — |
| — | — | — | 0.05 | +0.14 | 32.6% | 30 | 32.6% | -0.86 | 0.83 | — | — | — |
| — | — | — | 0.02 | +0.06 | 36.8% | 30.5 | — | — | 1.23 | — | — | — |
| — | — | — | 0.02 | +0.05 | 47.4% | 31 | — | — | 1.69 | — | — | — |
| — | — | — | 0.04 | +0.07 | 66.1% | 31.5 | 123.4% | -0.78 | 2.60 | — | — | — |
| — | 32 | 153.9% | -0.77 | 3.20 | — | — | — | |||||
| — | 32.5 | 160.4% | -0.80 | 3.65 | — | — | — | |||||
| — | 33 | 174.1% | -0.81 | 4.15 | — | — | — | |||||
| — | 33.5 | 199.2% | -0.80 | 4.72 | — | — | — | |||||
| — | 34 | 217.2% | -0.81 | 5.25 | — | — | — | |||||
| — | 35 | 238.6% | -0.82 | 6.23 | — | — | — | |||||
| — | 36 | 304.9% | -0.79 | 7.48 | — | — | — | |||||
| — | 37 | 296.9% | -0.83 | 8.30 | — | — | — | |||||
| — | 38 | 308.5% | -0.85 | 9.25 | — | — | — | |||||
| — | 39 | 383.8% | -0.81 | 10.55 | — | — | — | |||||
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.