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 | |
| — | — | — | 25.65 | +0.92 | 65.5% | 130 | — | |||||
| — | — | — | 20.83 | +0.89 | 57.8% | 135 | 39.3% | -0.04 | 0.20 | — | — | — |
| — | — | — | 16.10 | +0.85 | 50.3% | 140 | 35.1% | -0.07 | 0.37 | — | — | — |
| — | — | — | 14.83 | +0.86 | 44.1% | 141 | 34.0% | -0.08 | 0.41 | — | — | — |
| — | — | — | 13.78 | +0.86 | 41.1% | 142 | 33.6% | -0.10 | 0.49 | — | — | — |
| — | — | — | 12.90 | +0.84 | 40.5% | 143 | 31.6% | -0.10 | 0.49 | — | — | — |
| — | — | — | 12.18 | +0.82 | 41.6% | 144 | 31.5% | -0.12 | 0.61 | — | — | — |
| — | — | — | 11.13 | +0.81 | 38.5% | 145 | 32.2% | -0.15 | 0.81 | — | — | — |
| — | — | — | 10.73 | +0.77 | 42.5% | 146 | 31.6% | -0.17 | 0.94 | — | — | — |
| — | — | — | 9.88 | +0.75 | 41.3% | 147 | 31.0% | -0.20 | 1.09 | — | — | — |
| — | — | — | 8.70 | +0.74 | 36.7% | 148 | 30.0% | -0.22 | 1.23 | — | — | — |
| — | — | — | 8.00 | +0.71 | 36.7% | 149 | 30.1% | -0.25 | 1.49 | — | — | — |
| — | — | — | 7.25 | +0.68 | 35.9% | 150 | 31.8% | -0.30 | 1.97 | — | — | — |
| — | — | — | 6.90 | +0.64 | 38.4% | 151 | 31.1% | -0.33 | 2.23 | — | — | — |
| — | — | — | 6.00 | +0.61 | 35.9% | 152 | 28.2% | -0.36 | 2.27 | — | — | — |
| — | — | — | 5.78 | +0.60 | 36.4% | 152.5 | 27.5% | -0.38 | 2.38 | — | — | — |
| — | — | — | 5.48 | +0.58 | 36.3% | 153 | 30.9% | -0.41 | 3.01 | — | — | — |
| — | — | — | 4.90 | +0.54 | 35.9% | 154 | 31.0% | -0.45 | 3.48 | — | — | — |
| — | — | — | 3.90 | +0.51 | 31.8% | 155 | 31.8% | -0.49 | 4.08 | — | — | — |
| — | — | — | 3.89 | +0.47 | 35.5% | 156 | 28.5% | -0.54 | 4.20 | — | — | — |
| — | — | — | 3.43 | +0.44 | 35.2% | 157 | 26.4% | -0.59 | 4.53 | — | — | — |
| — | — | — | 3.39 | +0.42 | 36.5% | 157.5 | 26.5% | -0.62 | 4.85 | — | — | — |
| — | — | — | 2.83 | +0.40 | 33.5% | 158 | 26.1% | -0.64 | 5.13 | — | — | — |
| — | — | — | 2.46 | +0.36 | 33.3% | 159 | 26.7% | -0.68 | 5.88 | — | — | — |
| — | — | — | 2.10 | +0.32 | 32.9% | 160 | 31.6% | -0.69 | 7.13 | — | — | — |
| — | — | — | 2.12 | +0.31 | 35.7% | 161 | 29.0% | -0.74 | 7.58 | — | — | — |
| — | — | — | 1.74 | +0.27 | 34.6% | 162 | 28.4% | -0.78 | 8.30 | — | — | — |
| — | — | — | 1.54 | +0.25 | 33.8% | 162.5 | 25.5% | -0.82 | 8.45 | — | — | — |
| — | — | — | 1.47 | +0.24 | 34.3% | 163 | 27.1% | -0.82 | 9.00 | — | — | — |
| — | — | — | 1.33 | +0.22 | 35.0% | 164 | 26.5% | -0.85 | 9.80 | — | — | — |
| — | — | — | 0.93 | +0.17 | 32.4% | 165 | 19.7% | -0.94 | 10.33 | — | — | — |
| — | — | — | 1.02 | +0.18 | 35.5% | 166 | 17.3% | -0.98 | 11.23 | — | — | — |
| — | — | — | 0.56 | +0.12 | 31.0% | 167 | — | — | 11.98 | — | — | — |
| — | — | — | 0.95 | +0.16 | 37.5% | 167.5 | — | — | 12.48 | — | — | — |
| — | — | — | 0.52 | +0.11 | 32.0% | 168 | 22.2% | -0.96 | 13.28 | — | — | — |
| — | — | — | 0.63 | +0.12 | 35.5% | 169 | — | — | 14.00 | — | — | — |
| — | — | — | 0.37 | +0.08 | 32.4% | 170 | — | — | 15.00 | — | — | — |
| — | — | — | 0.29 | +0.07 | 32.1% | 171 | — | — | 15.55 | — | — | — |
| — | — | — | 0.28 | +0.06 | 33.3% | 172 | — | — | 16.58 | — | — | — |
| — | — | — | 0.30 | +0.06 | 35.2% | 173 | — | — | 17.60 | — | — | — |
| — | — | — | 0.24 | +0.05 | 34.9% | 174 | — | — | 19.05 | — | — | — |
| — | — | — | 0.19 | +0.04 | 35.9% | 176 | — | — | 20.55 | — | — | — |
| — | 177 | — | — | 21.60 | — | — | — | |||||
| — | — | — | 0.13 | +0.03 | 36.0% | 178 | — | — | 22.60 | — | — | — |
| — | — | — | 0.06 | +0.02 | 34.1% | 180 | — | — | 24.73 | — | — | — |
| — | — | — | 0.03 | +0.01 | 33.1% | 182 | — | — | 26.60 | — | — | — |
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.