Spot 45.15
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.15 | 4.75 | 4.45 | +0.95 | 36.6% | 41 | 36.6% | -0.05 | 0.04 | 0.02 | 0.06 | — |
| — | 3.70 | 3.90 | 3.80 | +0.93 | 35.8% | 41.5 | 35.8% | -0.07 | 0.08 | 0.04 | 0.12 | — |
| — | 2.18 | 3.90 | 3.04 | +0.90 | 35.1% | 42 | 35.1% | -0.10 | 0.11 | 0.08 | 0.14 | — |
| — | 2.79 | 2.96 | 2.88 | +0.87 | 34.5% | 42.5 | 34.5% | -0.13 | 0.18 | 0.17 | 0.20 | — |
| — | 2.42 | 2.55 | 2.48 | +0.82 | 34.1% | 43 | 34.1% | -0.18 | 0.25 | 0.24 | 0.26 | — |
| — | 1.94 | 2.89 | 2.42 | +0.76 | 33.9% | 43.5 | 33.9% | -0.24 | 0.36 | 0.35 | 0.38 | — |
| — | 1.64 | 1.78 | 1.71 | +0.70 | 33.8% | 44 | 33.8% | -0.30 | 0.50 | 0.47 | 0.53 | — |
| — | 0.80 | 1.75 | 1.27 | +0.62 | 33.9% | 44.5 | 33.9% | -0.38 | 0.67 | 0.63 | 0.71 | — |
| — | 1.13 | 1.24 | 1.19 | +0.54 | 33.9% | 45 | 33.9% | -0.46 | 0.89 | 0.85 | 0.93 | — |
| — | 0.86 | 1.06 | 0.96 | +0.46 | 34.0% | 45.5 | 34.0% | -0.54 | 1.16 | 1.11 | 1.20 | — |
| — | 0.67 | 0.73 | 0.70 | +0.39 | 34.2% | 46 | 34.2% | -0.61 | 1.46 | 1.41 | 1.51 | — |
| — | 0.52 | 0.57 | 0.55 | +0.32 | 34.4% | 46.5 | 34.4% | -0.68 | 1.80 | 1.74 | 1.86 | — |
| — | 0.39 | 0.45 | 0.42 | +0.26 | 34.7% | 47 | 34.7% | -0.74 | 2.12 | 1.99 | 2.26 | — |
| — | 0.30 | 0.33 | 0.32 | +0.21 | 35.3% | 47.5 | 35.3% | -0.80 | 2.48 | 2.35 | 2.60 | — |
| — | 0.22 | 0.25 | 0.23 | +0.17 | 36.0% | 48 | 36.0% | -0.84 | 3.08 | 2.95 | 3.20 | — |
| — | 0.17 | 0.20 | 0.18 | +0.13 | 36.8% | 48.5 | 36.8% | -0.87 | 3.65 | 3.20 | 4.10 | — |
| — | 0.11 | 0.17 | 0.14 | +0.11 | 37.8% | 49 | 37.8% | -0.90 | 4.20 | 3.50 | 4.90 | — |
| — | 0.07 | 0.12 | 0.10 | +0.08 | 38.8% | 49.5 | 38.8% | -0.92 | 4.42 | 3.95 | 4.90 | — |
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.