Spot 45.52
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.75 | 6.25 | 5.00 | +0.97 | 20.5% | 41 | 20.5% | -0.03 | — | — | 0.32 | — |
| — | 2.95 | 5.60 | 4.28 | +0.96 | 19.9% | 41.5 | 19.9% | -0.05 | — | — | 0.92 | — |
| — | 2.95 | 5.05 | 4.00 | +0.94 | 19.3% | 42 | 19.3% | -0.06 | — | — | 0.40 | — |
| — | 2.73 | 4.75 | 3.74 | +0.91 | 18.8% | 42.5 | 18.8% | -0.09 | 0.10 | 0.06 | 0.14 | — |
| — | 2.52 | 3.45 | 2.98 | +0.88 | 18.3% | 43 | 18.3% | -0.12 | 0.24 | 0.09 | 0.39 | — |
| — | 1.91 | 3.20 | 2.56 | +0.84 | 17.8% | 43.5 | 17.8% | -0.17 | 0.29 | 0.15 | 0.43 | — |
| — | 1.30 | 2.88 | 2.09 | +0.78 | 17.4% | 44 | 17.4% | -0.22 | 0.33 | 0.18 | 0.47 | — |
| — | 1.25 | 2.17 | 1.71 | +0.71 | 17.1% | 44.5 | 17.1% | -0.29 | 0.80 | 0.20 | 1.40 | — |
| — | 0.75 | 2.02 | 1.39 | +0.63 | 16.8% | 45 | 16.8% | -0.37 | 0.64 | 0.45 | 0.82 | — |
| — | 0.83 | 1.32 | 1.07 | +0.55 | 16.6% | 45.5 | 16.6% | -0.46 | 0.68 | 0.39 | 0.96 | — |
| — | 0.27 | 1.09 | 0.68 | +0.46 | 16.5% | 46 | 16.5% | -0.56 | 1.00 | 0.87 | 1.14 | — |
| — | 0.45 | 0.85 | 0.65 | +0.37 | 16.5% | 46.5 | 16.5% | -0.65 | 1.22 | 0.94 | 1.49 | — |
| — | 0.26 | 0.84 | 0.55 | +0.29 | 16.6% | 47 | 16.6% | -0.73 | 1.75 | 1.50 | 2.01 | — |
| — | 0.04 | 0.56 | 0.30 | +0.22 | 16.8% | 47.5 | 16.8% | -0.80 | 2.12 | 1.81 | 2.42 | — |
| — | 0.12 | 0.30 | 0.21 | +0.17 | 17.1% | 48 | 17.1% | -0.86 | 3.42 | 1.83 | 5.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.13 | 17.4% | 48.5 | 17.4% | -0.91 | 3.32 | 1.94 | 4.70 | — |
| — | — | 0.37 | — | +0.09 | 17.8% | 49 | 17.8% | -0.95 | 3.34 | 2.73 | 3.95 | — |
| — | — | 0.14 | — | +0.07 | 18.3% | 49.5 | 18.3% | -0.98 | 3.86 | 2.87 | 4.85 | — |
| — | — | 0.32 | — | +0.05 | 18.9% | 50 | 18.9% | -1.00 | 4.47 | 2.50 | 6.45 | — |
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.