Spot 45.59
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.95 | 5.50 | 4.72 | — | — | 41.5 | — | — | — | — | 0.30 | — |
| — | 3.50 | 4.05 | 3.77 | — | — | 42 | — | — | 0.14 | 0.02 | 0.25 | — |
| — | 3.00 | 4.55 | 3.77 | — | — | 42.5 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | 2.61 | 4.10 | 3.35 | — | — | 43 | — | — | — | — | 0.58 | — |
| — | 2.14 | 2.62 | 2.38 | — | — | 43.5 | — | — | 0.23 | 0.17 | 0.30 | — |
| — | 1.75 | 2.19 | 1.97 | — | — | 44 | — | — | 0.37 | 0.35 | 0.39 | — |
| — | 1.52 | 1.78 | 1.65 | — | — | 44.5 | — | — | 0.48 | 0.41 | 0.55 | — |
| — | 1.23 | 1.39 | 1.31 | — | — | 45 | — | — | 0.65 | 0.58 | 0.72 | — |
| — | 1.00 | 1.19 | 1.09 | — | — | 45.5 | — | — | 0.89 | 0.82 | 0.96 | — |
| — | 0.77 | 0.89 | 0.83 | — | — | 46 | — | — | 1.05 | 0.81 | 1.29 | — |
| — | 0.58 | 0.70 | 0.64 | — | — | 46.5 | — | — | 1.48 | 1.34 | 1.62 | — |
| — | 0.46 | 0.52 | 0.49 | — | — | 47 | — | — | 1.75 | 1.55 | 1.96 | — |
| — | 0.17 | 0.41 | 0.29 | — | — | 47.5 | 28.4% | -0.76 | 1.96 | 1.46 | 2.45 | — |
| — | 0.25 | 0.30 | 0.28 | +0.20 | 28.9% | 48 | 28.9% | -0.81 | 2.60 | 2.35 | 2.86 | — |
| — | 0.05 | 0.26 | 0.15 | +0.15 | 29.4% | 48.5 | 29.4% | -0.86 | 2.94 | 2.67 | 3.20 | — |
| — | 0.09 | 0.18 | 0.14 | +0.12 | 30.0% | 49 | 30.0% | -0.89 | 3.45 | 3.25 | 3.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.09 | 30.8% | 49.5 | 30.8% | -0.92 | 3.90 | 3.45 | 4.35 | — |
| — | 0.08 | 0.10 | 0.09 | +0.07 | 31.5% | 50 | 31.5% | -0.94 | 4.45 | 4.15 | 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.