Spot 45.92
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.85 | 4.60 | 4.22 | +1.00 | 57.7% | 41.5 | 57.7% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 4.15 | 3.80 | +1.00 | 56.0% | 42 | 56.0% | -0.00 | — | — | 0.02 | — |
| — | 2.51 | 3.60 | 3.06 | +1.00 | 54.2% | 42.5 | 54.2% | -0.00 | — | — | 0.07 | — |
| — | 2.66 | 3.00 | 2.83 | +0.99 | 51.8% | 43 | 51.8% | -0.01 | — | — | 0.08 | — |
| — | 1.45 | 3.15 | 2.30 | +0.98 | 49.0% | 43.5 | 49.0% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 1.85 | 2.01 | 1.93 | +0.96 | 45.9% | 44 | 45.9% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.45 | 1.60 | 1.52 | +0.92 | 42.8% | 44.5 | 42.8% | -0.08 | — | — | 0.07 | — |
| — | 1.01 | 1.16 | 1.08 | +0.84 | 40.7% | 45 | 40.7% | -0.16 | 0.09 | 0.05 | 0.12 | — |
| — | 0.55 | 0.72 | 0.64 | +0.69 | 39.2% | 45.5 | 39.2% | -0.31 | 0.19 | 0.14 | 0.24 | — |
| — | 0.30 | 0.40 | 0.35 | +0.49 | 39.0% | 46 | 39.0% | -0.51 | 0.42 | 0.35 | 0.49 | — |
| — | 0.14 | 0.18 | 0.16 | +0.29 | 40.0% | 46.5 | 40.0% | -0.71 | 0.74 | 0.66 | 0.82 | — |
| — | 0.08 | 0.09 | 0.09 | +0.15 | 42.1% | 47 | 42.1% | -0.85 | 1.16 | 0.99 | 1.33 | — |
| — | 0.02 | 0.04 | 0.03 | +0.09 | 45.3% | 47.5 | 45.3% | -0.92 | 1.95 | 1.52 | 2.37 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 48.6% | 48 | 48.6% | -0.96 | 2.21 | 1.96 | 2.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 51.6% | 48.5 | 51.6% | -0.98 | 2.59 | 2.35 | 2.83 | — |
| — | — | 0.05 | — | +0.01 | 52.6% | 49 | 52.6% | -0.99 | 3.25 | 2.90 | 3.60 | — |
| — | — | 0.05 | — | +0.00 | 52.5% | 49.5 | 52.5% | -1.00 | 3.73 | 3.45 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 52.3% | 50 | 52.3% | -1.00 | 4.17 | 3.95 | 4.40 | — |
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.