Spot 154.51
· 301 contratti su 5 scadenze
· fonte storico
· catturata 03/10 08:23 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 | |
| — | — | — | 25.63 | +0.96 | 68.7% | 130 | — | |||||
| — | — | — | 20.63 | +0.96 | 56.4% | 135 | — | |||||
| — | — | — | 17.80 | +0.93 | 55.5% | 138 | — | |||||
| — | — | — | 16.77 | +0.93 | 51.9% | 139 | 35.8% | -0.02 | 0.05 | — | — | — |
| — | — | — | 15.33 | — | — | 140 | 39.0% | -0.03 | 0.12 | — | — | — |
| — | — | — | 14.83 | +0.92 | 48.5% | 141 | — | |||||
| — | — | — | 13.50 | +0.97 | 33.5% | 142 | — | |||||
| — | — | — | 12.85 | +0.91 | 43.6% | 143 | 34.3% | -0.05 | 0.16 | — | — | — |
| — | — | — | 11.88 | +0.90 | 41.6% | 144 | 34.9% | -0.07 | 0.24 | — | — | — |
| — | — | — | 10.78 | +0.91 | 36.4% | 145 | 33.4% | -0.08 | 0.27 | — | — | — |
| — | — | — | 9.78 | +0.90 | 33.7% | 146 | 34.2% | -0.10 | 0.40 | — | — | — |
| — | — | — | 8.70 | +0.91 | 29.0% | 147 | 35.8% | -0.14 | 0.61 | — | — | — |
| — | — | — | 7.78 | +0.88 | 28.2% | 148 | 35.8% | -0.17 | 0.78 | — | — | — |
| — | — | — | 7.13 | +0.82 | 31.8% | 149 | 34.2% | -0.20 | 0.88 | — | — | — |
| — | — | — | 6.73 | +0.75 | 37.3% | 150 | 34.9% | -0.24 | 1.16 | — | — | — |
| — | — | — | 5.85 | +0.72 | 35.1% | 151 | 33.6% | -0.27 | 1.33 | — | — | — |
| — | — | — | 4.78 | +0.70 | 30.3% | 152 | 30.9% | -0.31 | 1.43 | — | — | — |
| — | — | — | 4.55 | +0.67 | 31.6% | 152.5 | 33.1% | -0.34 | 1.78 | — | — | — |
| — | — | — | 4.33 | +0.64 | 32.7% | 153 | 32.0% | -0.36 | 1.87 | — | — | — |
| — | — | — | 3.60 | +0.59 | 31.1% | 154 | 34.4% | -0.42 | 2.49 | — | — | — |
| — | — | — | 3.26 | +0.53 | 33.3% | 155 | 33.3% | -0.47 | 2.86 | — | — | — |
| — | — | — | 2.38 | +0.47 | 29.0% | 156 | 30.1% | -0.53 | 3.08 | — | — | — |
| — | — | — | 2.33 | +0.43 | 33.2% | 157 | 31.9% | -0.58 | 3.81 | — | — | — |
| — | — | — | 1.97 | +0.40 | 31.4% | 157.5 | 28.9% | -0.62 | 3.85 | — | — | — |
| — | — | — | 1.68 | +0.36 | 30.1% | 158 | 31.9% | -0.63 | 4.43 | — | — | — |
| — | — | — | 1.69 | +0.33 | 34.1% | 159 | 27.5% | -0.71 | 4.75 | — | — | — |
| — | — | — | 0.99 | +0.25 | 28.8% | 160 | 28.7% | -0.75 | 5.58 | — | — | — |
| — | — | — | 1.06 | +0.24 | 33.0% | 161 | 28.5% | -0.79 | 6.35 | — | — | — |
| — | — | — | 0.60 | +0.17 | 29.0% | 162 | 31.4% | -0.81 | 7.35 | — | — | — |
| — | — | — | 0.43 | +0.14 | 27.2% | 162.5 | 30.3% | -0.83 | 7.70 | — | — | — |
| — | — | — | 0.65 | +0.17 | 32.5% | 163 | 31.7% | -0.84 | 8.20 | — | — | — |
| — | — | — | 0.57 | +0.15 | 33.7% | 164 | 38.3% | -0.82 | 9.43 | — | — | — |
| — | — | — | 0.34 | +0.10 | 31.2% | 165 | 35.9% | -0.86 | 10.15 | — | — | — |
| — | — | — | 0.33 | +0.09 | 33.2% | 166 | 34.5% | -0.90 | 10.98 | — | — | — |
| — | — | — | 0.20 | +0.06 | 31.5% | 167 | 31.5% | -0.94 | 11.80 | — | — | — |
| — | — | — | 0.37 | +0.09 | 37.6% | 167.5 | 25.2% | -0.98 | 12.15 | — | — | — |
| — | — | — | 0.25 | +0.07 | 35.2% | 168 | 41.4% | -0.89 | 13.08 | — | — | — |
| — | — | — | 0.24 | +0.07 | 36.9% | 169 | 32.6% | -0.96 | 13.73 | — | — | — |
| — | — | — | 0.16 | +0.05 | 35.8% | 170 | — | — | 14.58 | — | — | — |
| — | 171 | — | — | 15.58 | — | — | — | |||||
| — | — | — | 0.14 | +0.04 | 38.5% | 172 | 9.3% | -1.00 | 16.60 | — | — | — |
| — | 172.5 | — | — | 17.08 | — | — | — | |||||
| — | — | — | 0.13 | +0.04 | 39.8% | 173 | — | — | 17.50 | — | — | — |
| — | 174 | — | — | 18.55 | — | — | — | |||||
| — | 176 | — | — | 20.48 | — | — | — | |||||
| — | 177 | 44.6% | -0.97 | 21.70 | — | — | — | |||||
| — | 178 | 46.2% | -0.97 | 22.70 | — | — | — | |||||
| — | 180 | 12.4% | -1.00 | 24.60 | — | — | — | |||||
| — | 182 | 14.2% | -1.00 | 26.60 | — | — | — | |||||
| — | 185 | — | — | 29.55 | — | — | — | |||||
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.