Spot 46.49
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.85 | 5.95 | 5.40 | — | — | 41.5 | — | — | — | — | 0.54 | — |
| — | 4.35 | 5.35 | 4.85 | — | — | 42 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 3.85 | 4.25 | 4.05 | — | — | 42.5 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 3.35 | 3.70 | 3.52 | — | — | 43 | — | — | 0.09 | 0.06 | 0.12 | — |
| — | 2.69 | 3.10 | 2.90 | — | — | 43.5 | — | — | — | — | 0.26 | — |
| — | 2.40 | 2.62 | 2.51 | +0.92 | 31.4% | 44 | 31.4% | -0.17 | 0.23 | 0.19 | 0.26 | — |
| — | 1.80 | 2.20 | 2.00 | +0.85 | 31.0% | 44.5 | 31.0% | -0.24 | 0.30 | 0.27 | 0.34 | — |
| — | 1.47 | 1.77 | 1.62 | +0.78 | 30.8% | 45 | 30.8% | -0.32 | 0.45 | 0.41 | 0.49 | — |
| — | 1.07 | 1.55 | 1.31 | +0.69 | 30.8% | 45.5 | 30.8% | -0.39 | 0.62 | 0.57 | 0.67 | — |
| — | 0.91 | 1.08 | 0.99 | +0.58 | 30.9% | 46 | 30.9% | -0.48 | 0.86 | 0.81 | 0.92 | — |
| — | 0.66 | 0.79 | 0.72 | +0.47 | 31.0% | 46.5 | 31.0% | -0.57 | 1.13 | 1.06 | 1.20 | — |
| — | 0.48 | 0.60 | 0.54 | +0.38 | 31.4% | 47 | — | — | 1.53 | 1.37 | 1.69 | — |
| — | 0.36 | 0.44 | 0.40 | +0.30 | 31.8% | 47.5 | 31.8% | -0.74 | 1.80 | 1.71 | 1.89 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 48 | 32.3% | -0.80 | 2.17 | 2.01 | 2.34 | — |
| — | 0.18 | 0.24 | 0.21 | +0.16 | 32.9% | 48.5 | 32.9% | -0.84 | 2.63 | 2.47 | 2.80 | — |
| — | 0.13 | 0.19 | 0.16 | +0.13 | 33.7% | 49 | 33.7% | -0.88 | 3.12 | 2.93 | 3.30 | — |
| — | 0.08 | 0.12 | 0.10 | +0.10 | 34.6% | 49.5 | 34.6% | -0.91 | 3.58 | 3.35 | 3.80 | — |
| — | 0.06 | 0.11 | 0.09 | +0.08 | 35.5% | 50 | — | — | 4.05 | 3.80 | 4.30 | — |
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.