Spot 45.33
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.30 | 5.10 | 4.70 | +0.95 | 35.5% | 41 | 35.5% | -0.05 | — | — | 0.26 | — |
| — | 3.60 | 4.35 | 3.98 | +0.94 | 34.1% | 41.5 | 34.1% | -0.06 | — | — | 0.11 | — |
| — | 3.30 | 4.20 | 3.75 | +0.92 | 32.9% | 42 | 32.9% | -0.08 | 0.06 | 0.02 | 0.10 | — |
| — | 2.12 | 4.25 | 3.19 | +0.89 | 31.8% | 42.5 | 31.8% | -0.11 | — | — | 0.38 | — |
| — | 2.43 | 2.91 | 2.67 | +0.85 | 30.9% | 43 | 30.9% | -0.15 | 0.17 | 0.10 | 0.23 | — |
| — | 1.81 | 2.39 | 2.10 | +0.80 | 30.2% | 43.5 | 30.2% | -0.20 | — | — | 0.45 | — |
| — | 1.45 | 1.92 | 1.69 | +0.73 | 29.6% | 44 | 29.6% | -0.26 | 0.46 | 0.33 | 0.59 | — |
| — | 1.36 | 1.50 | 1.43 | +0.66 | 29.3% | 44.5 | 29.3% | -0.33 | 0.41 | 0.07 | 0.74 | — |
| — | 1.03 | 1.17 | 1.10 | +0.58 | 29.1% | 45 | 29.1% | -0.43 | 0.80 | 0.65 | 0.95 | — |
| — | 0.66 | 0.93 | 0.80 | +0.50 | 29.1% | 45.5 | 29.1% | -0.51 | 0.95 | 0.77 | 1.13 | — |
| — | 0.61 | 0.85 | 0.73 | +0.40 | 29.2% | 46 | 29.2% | -0.60 | 1.19 | 1.04 | 1.34 | — |
| — | 0.31 | 0.55 | 0.43 | +0.33 | 29.4% | 46.5 | 29.4% | -0.68 | 1.48 | 1.18 | 1.77 | — |
| — | 0.33 | 0.40 | 0.36 | +0.26 | 29.7% | 47 | 29.7% | -0.74 | 2.25 | 1.82 | 2.67 | — |
| — | 0.26 | 0.45 | 0.35 | +0.20 | 30.2% | 47.5 | 30.2% | -0.81 | 2.67 | 2.13 | 3.20 | — |
| — | 0.16 | 0.21 | 0.18 | +0.16 | 30.9% | 48 | 30.9% | -0.85 | 2.77 | 2.53 | 3.00 | — |
| — | 0.10 | 0.17 | 0.14 | +0.12 | 31.7% | 48.5 | 31.7% | -0.89 | 3.33 | 3.10 | 3.55 | — |
| — | 0.07 | 0.28 | 0.17 | +0.10 | 32.6% | 49 | 32.6% | -0.91 | 3.73 | 3.00 | 4.45 | — |
| — | 0.08 | 0.15 | 0.12 | +0.08 | 33.7% | 49.5 | 33.7% | -0.93 | 4.62 | 3.85 | 5.40 | — |
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.