Spot 45.89
· 122 contratti su 7 scadenze
· fonte ibkr
· catturata 15/08 09:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.15 | 6.05 | 5.10 | — | — | 41.5 | 33.1% | -0.07 | — | — | 0.31 | — |
| — | 3.65 | 4.85 | 4.25 | +0.99 | 31.7% | 42 | 31.7% | -0.09 | — | — | 0.19 | — |
| — | 3.15 | 3.55 | 3.35 | +0.98 | 30.5% | 42.5 | 30.5% | -0.12 | 0.13 | 0.06 | 0.20 | — |
| — | 2.61 | 4.55 | 3.58 | +0.96 | 29.4% | 43 | 29.4% | -0.15 | 0.18 | 0.11 | 0.25 | — |
| — | 2.12 | 2.91 | 2.52 | +0.91 | 28.6% | 43.5 | 28.6% | -0.20 | 0.27 | 0.23 | 0.30 | — |
| — | 1.79 | 2.45 | 2.12 | +0.85 | 28.0% | 44 | 28.0% | -0.26 | 0.38 | 0.31 | 0.45 | — |
| — | 1.48 | 2.05 | 1.76 | +0.75 | 27.6% | 44.5 | 27.6% | -0.33 | 0.48 | 0.35 | 0.62 | — |
| — | 1.19 | 1.36 | 1.27 | +0.64 | 27.4% | 45 | 27.4% | -0.41 | 0.81 | 0.66 | 0.97 | — |
| — | 0.93 | 1.16 | 1.04 | +0.53 | 27.5% | 45.5 | 27.5% | -0.49 | 0.98 | 0.89 | 1.07 | — |
| — | 0.74 | 1.04 | 0.89 | +0.44 | 27.7% | 46 | 27.7% | -0.57 | 1.25 | 1.17 | 1.33 | — |
| — | 0.53 | 0.71 | 0.62 | +0.36 | 28.0% | 46.5 | 28.0% | -0.65 | 1.37 | 1.05 | 1.69 | — |
| — | 0.40 | 0.60 | 0.50 | +0.29 | 28.3% | 47 | 28.3% | -0.72 | 1.93 | 1.81 | 2.04 | — |
| — | 0.31 | 0.43 | 0.37 | +0.23 | 28.8% | 47.5 | 28.8% | -0.78 | 2.27 | 2.05 | 2.50 | — |
| — | 0.24 | 0.31 | 0.28 | +0.18 | 29.4% | 48 | 29.4% | -0.82 | 2.66 | 2.47 | 2.85 | — |
| — | 0.01 | 0.26 | 0.14 | +0.15 | 30.0% | 48.5 | 30.0% | -0.86 | 2.63 | 1.87 | 3.40 | — |
| — | 0.10 | 0.39 | 0.24 | +0.11 | 30.7% | 49 | 30.7% | -0.89 | 3.62 | 3.30 | 3.95 | — |
| — | 0.06 | 0.19 | 0.12 | +0.09 | 31.5% | 49.5 | 31.5% | -0.92 | 3.59 | 2.83 | 4.35 | — |
| — | 0.09 | 0.11 | 0.10 | +0.07 | 32.3% | 50 | 32.3% | -0.94 | 4.10 | 3.40 | 4.80 | — |
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.