Spot 45.83
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.55 | 4.65 | 4.10 | +0.97 | 38.1% | 41.5 | 38.1% | -0.03 | — | — | 0.04 | — |
| — | 3.15 | 4.15 | 3.65 | +0.96 | 36.2% | 42 | 36.2% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.10 | 3.65 | 3.38 | +0.95 | 34.5% | 42.5 | 34.5% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.17 | 3.20 | 2.69 | +0.93 | 33.2% | 43 | 33.2% | -0.07 | 0.07 | 0.06 | 0.08 | — |
| — | 2.15 | 2.78 | 2.46 | +0.89 | 32.2% | 43.5 | 32.2% | -0.11 | 0.11 | 0.08 | 0.14 | — |
| — | 1.70 | 2.14 | 1.92 | +0.84 | 31.5% | 44 | 31.5% | -0.16 | 0.18 | 0.17 | 0.19 | — |
| — | 1.47 | 1.72 | 1.59 | +0.77 | 31.0% | 44.5 | 31.0% | -0.23 | 0.30 | 0.26 | 0.34 | — |
| — | 1.20 | 1.44 | 1.32 | +0.68 | 30.8% | 45 | 30.8% | -0.32 | 0.45 | 0.40 | 0.49 | — |
| — | 0.92 | 1.08 | 1.00 | +0.59 | 30.9% | 45.5 | 30.9% | -0.42 | 0.66 | 0.58 | 0.73 | — |
| — | 0.69 | 0.78 | 0.73 | +0.49 | 31.2% | 46 | 31.2% | -0.51 | 0.91 | 0.82 | 0.99 | — |
| — | 0.45 | 0.57 | 0.51 | +0.39 | 31.6% | 46.5 | 31.6% | -0.61 | 1.16 | 0.96 | 1.36 | — |
| — | 0.36 | 0.43 | 0.40 | +0.30 | 32.3% | 47 | 32.3% | -0.70 | 1.57 | 1.40 | 1.75 | — |
| — | 0.23 | 0.29 | 0.26 | +0.23 | 33.0% | 47.5 | 33.0% | -0.77 | 1.97 | 1.76 | 2.18 | — |
| — | 0.17 | 0.20 | 0.18 | +0.18 | 33.8% | 48 | 33.8% | -0.83 | 2.38 | 2.14 | 2.63 | — |
| — | 0.09 | 0.15 | 0.12 | +0.13 | 34.7% | 48.5 | 34.7% | -0.88 | 3.03 | 2.51 | 3.55 | — |
| — | 0.04 | 0.12 | 0.08 | +0.10 | 35.6% | 49 | 35.6% | -0.91 | 3.45 | 3.00 | 3.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 37.5% | 50 | 37.5% | -0.96 | 4.35 | 3.95 | 4.75 | — |
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.