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 | |
| — | 4.30 | 4.90 | 4.60 | +0.96 | 36.3% | 41 | 36.3% | -0.04 | — | — | 0.09 | — |
| — | 3.80 | 4.45 | 4.12 | +0.94 | 35.7% | 41.5 | 35.7% | -0.06 | 0.07 | 0.04 | 0.09 | — |
| — | 3.30 | 3.95 | 3.62 | +0.92 | 35.2% | 42 | 35.2% | -0.08 | 0.12 | 0.07 | 0.17 | — |
| — | 2.88 | 3.20 | 3.04 | +0.88 | 34.8% | 42.5 | 34.8% | -0.12 | 0.13 | 0.10 | 0.16 | — |
| — | 2.50 | 2.95 | 2.73 | +0.84 | 34.5% | 43 | 34.5% | -0.16 | 0.23 | 0.17 | 0.30 | — |
| — | 2.07 | 2.32 | 2.19 | +0.79 | 34.3% | 43.5 | 34.3% | -0.21 | 0.30 | 0.22 | 0.38 | — |
| — | 1.69 | 2.04 | 1.86 | +0.73 | 34.1% | 44 | 34.1% | -0.28 | 0.45 | 0.37 | 0.53 | — |
| — | 1.31 | 1.59 | 1.45 | +0.66 | 34.1% | 44.5 | 34.1% | -0.35 | 0.64 | 0.55 | 0.72 | — |
| — | 1.18 | 1.33 | 1.25 | +0.58 | 34.1% | 45 | 34.1% | -0.42 | 0.80 | 0.71 | 0.88 | — |
| — | 0.87 | 1.04 | 0.95 | — | — | 45.5 | — | — | 1.05 | 0.97 | 1.14 | — |
| — | 0.66 | 0.83 | 0.74 | +0.43 | 34.4% | 46 | 34.4% | -0.58 | 1.40 | 1.21 | 1.58 | — |
| — | 0.48 | 0.68 | 0.58 | +0.35 | 34.6% | 46.5 | 34.6% | -0.65 | 1.72 | 1.50 | 1.93 | — |
| — | 0.37 | 0.51 | 0.44 | +0.29 | 34.9% | 47 | — | — | 2.03 | 1.84 | 2.22 | — |
| — | 0.25 | 0.35 | 0.30 | +0.23 | 35.3% | 47.5 | 35.3% | -0.77 | 2.42 | 2.20 | 2.64 | — |
| — | 0.16 | 0.31 | 0.23 | +0.19 | 35.8% | 48 | 35.8% | -0.82 | 2.77 | 2.55 | 3.00 | — |
| — | 0.11 | 0.29 | 0.20 | +0.15 | 36.3% | 48.5 | 36.3% | -0.86 | 3.50 | 2.90 | 4.10 | — |
| — | 0.09 | 0.18 | 0.14 | +0.12 | 36.9% | 49 | 36.9% | -0.89 | 3.83 | 2.97 | 4.70 | — |
| — | 0.06 | 0.10 | 0.08 | +0.07 | 38.4% | 50 | 38.4% | -0.94 | 4.65 | 4.30 | 5.00 | — |
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.