Spot 47.18
· 102 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 | |
| — | 3.95 | 5.05 | 4.50 | +0.95 | 38.4% | 42.5 | 38.4% | -0.05 | — | — | 0.15 | — |
| — | 3.50 | 4.55 | 4.03 | +0.94 | 37.2% | 43 | 37.2% | -0.06 | — | — | 0.05 | — |
| — | 3.10 | 4.10 | 3.60 | +0.91 | 36.1% | 43.5 | — | — | — | — | 0.31 | — |
| — | 2.95 | 3.50 | 3.23 | +0.88 | 35.2% | 44 | 35.2% | -0.12 | 0.10 | 0.04 | 0.17 | — |
| — | 2.36 | 3.10 | 2.73 | +0.84 | 34.4% | 44.5 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 2.19 | 2.61 | 2.40 | +0.79 | 33.7% | 45 | — | — | 0.19 | 0.16 | 0.22 | — |
| — | 1.87 | 2.24 | 2.06 | +0.72 | 33.2% | 45.5 | 33.2% | -0.28 | 0.38 | 0.24 | 0.52 | — |
| — | 1.45 | 1.84 | 1.65 | — | — | 46 | — | — | 0.56 | 0.37 | 0.75 | — |
| — | 1.18 | 1.37 | 1.27 | +0.57 | 32.4% | 46.5 | 32.4% | -0.43 | 0.59 | 0.55 | 0.64 | — |
| — | 0.90 | 1.07 | 0.98 | +0.49 | 32.3% | 47 | 32.3% | -0.51 | 0.86 | 0.75 | 0.97 | — |
| — | 0.65 | 0.86 | 0.76 | +0.41 | 32.2% | 47.5 | 32.2% | -0.60 | 1.07 | 1.01 | 1.13 | — |
| — | 0.43 | 0.70 | 0.56 | +0.33 | 32.3% | 48 | 32.3% | -0.67 | 1.40 | 1.31 | 1.48 | — |
| — | 0.32 | 0.46 | 0.39 | +0.27 | 32.4% | 48.5 | 32.4% | -0.74 | 1.69 | 1.54 | 1.84 | — |
| — | 0.28 | 0.34 | 0.31 | +0.21 | 32.7% | 49 | 32.7% | -0.79 | 2.10 | 1.83 | 2.38 | — |
| — | 0.13 | 0.24 | 0.18 | +0.17 | 33.0% | 49.5 | 33.0% | -0.84 | 2.63 | 2.22 | 3.05 | — |
| — | 0.09 | 0.17 | 0.13 | +0.13 | 33.5% | 50 | 33.5% | -0.87 | 3.10 | 2.80 | 3.40 | — |
| — | 0.06 | 0.10 | 0.08 | +0.08 | 34.9% | 51 | 34.9% | -0.92 | 4.08 | 3.65 | 4.50 | — |
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.