Spot 46.65
· 90 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.70 | 4.80 | 4.25 | +0.95 | 42.1% | 43 | 42.1% | -0.05 | — | — | 0.20 | — |
| — | 2.80 | 4.20 | 3.50 | +0.92 | 39.9% | 44 | 39.9% | -0.08 | — | — | 0.25 | — |
| — | 2.30 | 3.80 | 3.05 | +0.90 | 38.9% | 44.5 | 38.9% | -0.11 | 0.45 | 0.15 | 0.75 | — |
| — | 1.95 | 2.35 | 2.15 | +0.87 | 38.1% | 45 | 38.1% | -0.13 | 0.35 | 0.25 | 0.45 | — |
| — | 1.65 | 1.90 | 1.77 | +0.83 | 37.5% | 45.5 | 37.5% | -0.17 | 0.50 | 0.40 | 0.60 | — |
| — | 1.30 | 1.60 | 1.45 | +0.79 | 37.1% | 46 | 37.1% | -0.21 | 0.68 | 0.60 | 0.75 | — |
| — | 1.00 | 1.25 | 1.12 | — | — | 46.5 | — | — | 0.68 | 0.35 | 1.00 | — |
| — | 0.70 | 1.00 | 0.85 | +0.68 | 36.9% | 47 | 36.9% | -0.33 | 1.02 | 0.80 | 1.25 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 47.5 | 37.0% | -0.39 | 1.40 | 1.30 | 1.50 | — |
| — | 0.40 | 0.55 | 0.47 | +0.55 | 37.2% | 48 | — | — | 1.70 | 1.55 | 1.85 | — |
| — | 0.30 | 0.50 | 0.40 | +0.47 | 58.4% | 48.5 | — | — | 2.08 | 1.90 | 2.25 | — |
| — | 0.20 | 0.40 | 0.30 | +0.41 | 38.0% | 49 | 38.0% | -0.60 | 2.50 | 2.30 | 2.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.35 | 38.6% | 49.5 | 38.6% | -0.66 | 2.90 | 2.60 | 3.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.28 | 39.2% | 50 | 39.2% | -0.73 | 3.23 | 2.85 | 3.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.19 | 40.5% | 51 | 40.5% | -0.82 | 4.10 | 3.60 | 4.60 | — |
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.