Spot 652.51
· 246 contratti su 5 scadenze
· fonte storico
· catturata 02/10 06:44 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 | |
| — | — | — | 122.70 | +1.00 | 147.9% | 530 | — | |||||
| — | — | — | 112.75 | +0.99 | 146.5% | 540 | — | |||||
| — | — | — | 107.75 | +0.99 | 140.2% | 545 | — | |||||
| — | — | — | 97.65 | +1.00 | 41.1% | 555 | — | |||||
| — | — | — | 92.75 | +0.99 | 121.2% | 560 | — | |||||
| — | — | — | 83.85 | +0.95 | 161.7% | 570 | — | |||||
| — | — | — | 78.10 | +0.97 | 127.3% | 575 | — | |||||
| — | — | — | 72.60 | — | — | 580 | — | |||||
| — | — | — | 67.80 | +0.99 | 95.0% | 585 | — | |||||
| — | — | — | 63.10 | +0.97 | 105.2% | 590 | — | |||||
| — | — | — | 56.25 | +0.94 | 113.0% | 597.5 | — | |||||
| — | — | — | 53.20 | +0.96 | 94.0% | 600 | — | |||||
| — | — | — | 47.80 | +0.98 | 69.2% | 605 | — | |||||
| — | — | — | 45.30 | +0.98 | 66.0% | 607.5 | — | |||||
| — | — | — | 42.70 | +0.99 | 54.0% | 610 | — | |||||
| — | — | — | 40.40 | +0.97 | 64.6% | 612.5 | — | |||||
| — | — | — | 37.80 | +0.98 | 56.2% | 615 | — | |||||
| — | — | — | 35.40 | +0.97 | 57.6% | 617.5 | — | |||||
| — | — | — | 33.90 | +0.90 | 77.3% | 620 | — | |||||
| — | — | — | 30.15 | +1.00 | 12.1% | 622.5 | 52.4% | -0.04 | 0.30 | — | — | — |
| — | — | — | 28.50 | +0.91 | 61.5% | 625 | 48.7% | -0.04 | 0.30 | — | — | — |
| — | — | — | 26.10 | +0.90 | 58.9% | 627.5 | 46.5% | -0.05 | 0.35 | — | — | — |
| — | — | — | 23.50 | +0.90 | 52.9% | 630 | 54.5% | -0.11 | 0.95 | — | — | — |
| — | — | — | 21.15 | +0.88 | 50.8% | 632.5 | — | |||||
| — | — | — | 18.65 | +0.87 | 46.2% | 635 | — | |||||
| — | — | — | 16.90 | +0.82 | 50.5% | 637.5 | — | |||||
| — | — | — | 14.40 | +0.80 | 45.2% | 640 | 52.2% | -0.23 | 2.45 | — | — | — |
| — | — | — | 10.75 | +0.69 | 45.7% | 645 | 57.1% | -0.34 | 4.50 | — | — | — |
| — | — | — | 9.55 | +0.63 | 49.1% | 647.5 | 43.6% | -0.36 | 3.70 | — | — | — |
| — | — | — | 7.05 | +0.58 | 41.4% | 650 | 39.1% | -0.42 | 4.10 | — | — | — |
| — | — | — | 7.00 | +0.51 | 50.8% | 652.5 | 50.8% | -0.49 | 6.85 | — | — | — |
| — | — | — | 6.00 | +0.45 | 52.1% | 655 | 43.2% | -0.56 | 7.15 | — | — | — |
| — | — | — | 4.80 | +0.40 | 50.9% | 657.5 | 42.8% | -0.63 | 8.60 | — | — | — |
| — | — | — | 5.10 | +0.37 | 60.3% | 660 | 36.4% | -0.72 | 9.50 | — | — | — |
| — | — | — | 3.85 | +0.31 | 56.9% | 662.5 | 35.5% | -0.79 | 11.30 | — | — | — |
| — | — | — | 2.80 | +0.26 | 53.7% | 665 | 38.4% | -0.82 | 13.60 | — | — | — |
| — | — | — | 2.45 | +0.23 | 55.9% | 667.5 | 41.3% | -0.85 | 15.95 | — | — | — |
| — | — | — | 2.55 | +0.21 | 62.1% | 670 | 40.1% | -0.89 | 18.05 | — | — | — |
| — | — | — | 2.60 | +0.20 | 67.7% | 672.5 | 31.5% | -0.96 | 20.00 | — | — | — |
| — | — | — | 2.50 | +0.19 | 71.5% | 675 | — | — | 21.95 | — | — | — |
| — | — | — | 1.65 | +0.14 | 70.6% | 680 | — | — | 27.25 | — | — | — |
| — | — | — | 0.85 | +0.08 | 66.1% | 685 | 49.2% | -0.97 | 32.55 | — | — | — |
| — | — | — | 0.85 | +0.08 | 73.4% | 690 | — | — | 37.30 | — | — | — |
| — | — | — | 0.90 | +0.07 | 81.6% | 695 | 55.1% | -0.98 | 42.45 | — | — | — |
| — | — | — | 0.45 | +0.04 | 76.9% | 700 | — | — | 47.20 | — | — | — |
| — | 705 | — | — | 52.25 | — | — | — | |||||
| — | — | — | 0.40 | +0.03 | 87.4% | 710 | — | — | 56.75 | — | — | — |
| — | — | — | 0.30 | +0.03 | 88.9% | 715 | — | — | 61.80 | — | — | — |
| — | 720 | — | — | 66.40 | — | — | — | |||||
| — | 725 | — | — | 72.35 | — | — | — | |||||
| — | 730 | — | — | 77.35 | — | — | — | |||||
| — | 740 | — | — | 87.30 | — | — | — | |||||
| — | 745 | 114.5% | -0.99 | 92.55 | — | — | — | |||||
| — | 755 | 124.3% | -0.99 | 102.55 | — | — | — | |||||
| — | 770 | 138.6% | -0.99 | 117.55 | — | — | — | |||||
| — | 780 | 135.9% | -0.99 | 127.45 | — | — | — | |||||
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.