Spot 45.39
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.05 | 4.80 | 4.42 | +1.00 | 42.3% | 41 | 42.3% | -0.00 | — | — | 0.15 | — |
| — | 2.76 | 5.50 | 4.13 | +0.99 | 41.6% | 41.5 | 41.6% | -0.01 | — | — | 0.16 | — |
| — | 3.00 | 3.80 | 3.40 | +0.98 | 40.7% | 42 | 40.7% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 2.68 | 3.20 | 2.94 | +0.97 | 39.8% | 42.5 | 39.8% | -0.03 | — | — | 0.17 | — |
| — | 2.12 | 2.71 | 2.42 | +0.94 | 38.8% | 43 | 38.8% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 1.79 | 2.23 | 2.01 | +0.90 | 37.9% | 43.5 | 37.9% | -0.10 | 0.10 | 0.05 | 0.14 | — |
| — | 1.34 | 1.89 | 1.61 | +0.83 | 37.5% | 44 | 37.5% | -0.17 | 0.13 | 0.11 | 0.15 | — |
| — | 1.00 | 1.28 | 1.14 | +0.73 | 37.4% | 44.5 | 37.4% | -0.27 | 0.26 | 0.18 | 0.34 | — |
| — | 0.73 | 0.89 | 0.81 | — | — | 45 | — | — | 0.42 | 0.32 | 0.52 | — |
| — | 0.51 | 0.66 | 0.58 | — | — | 45.5 | 38.2% | -0.52 | 0.66 | 0.55 | 0.76 | — |
| — | 0.27 | 0.43 | 0.35 | +0.36 | 38.8% | 46 | 38.8% | -0.64 | 0.93 | 0.78 | 1.08 | — |
| — | 0.14 | 0.29 | 0.21 | +0.26 | 39.3% | 46.5 | 39.3% | -0.74 | 1.50 | 1.12 | 1.87 | — |
| — | 0.06 | 0.18 | 0.12 | +0.17 | 39.9% | 47 | 39.9% | -0.83 | 1.71 | 1.45 | 1.96 | — |
| — | 0.01 | 0.13 | 0.07 | +0.11 | 40.5% | 47.5 | 40.5% | -0.89 | 2.21 | 1.83 | 2.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.07 | 41.1% | 48 | 41.1% | -0.93 | 2.85 | 2.26 | 3.45 | — |
| — | — | 0.06 | — | — | — | 48.5 | — | — | 3.50 | 2.75 | 4.25 | — |
| — | — | 0.02 | — | — | — | 49 | — | — | 3.83 | 3.20 | 4.45 | — |
| — | — | 0.03 | — | — | — | 49.5 | — | — | 4.33 | 3.70 | 4.95 | — |
| — | — | 0.01 | — | — | — | 50 | — | — | 4.78 | 4.20 | 5.35 | — |
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.