Spot 46.76
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.75 | 4.90 | 4.33 | +1.00 | 35.9% | 42 | 35.9% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.50 | 4.40 | 3.95 | +0.99 | 34.9% | 42.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 2.77 | 4.35 | 3.56 | +0.99 | 34.1% | 43 | 34.1% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 2.21 | 3.40 | 2.81 | +0.98 | 33.5% | 43.5 | 33.5% | -0.10 | 0.10 | 0.06 | 0.14 | — |
| — | 1.81 | 3.40 | 2.60 | +0.95 | 33.0% | 44 | 33.0% | -0.14 | 0.18 | 0.14 | 0.23 | — |
| — | 1.40 | 2.62 | 2.01 | — | — | 44.5 | 32.6% | -0.20 | 0.28 | 0.25 | 0.30 | — |
| — | 1.67 | 1.93 | 1.80 | +0.85 | 32.3% | 45 | 32.3% | -0.27 | 0.35 | 0.31 | 0.40 | — |
| — | 1.32 | 1.65 | 1.49 | — | — | 45.5 | 32.2% | -0.35 | 0.55 | 0.49 | 0.60 | — |
| — | 1.03 | 1.38 | 1.21 | +0.66 | 32.2% | 46 | — | — | 0.71 | 0.65 | 0.77 | — |
| — | 0.77 | 1.12 | 0.94 | — | — | 46.5 | 32.4% | -0.53 | 0.98 | 0.90 | 1.07 | — |
| — | 0.60 | 0.89 | 0.74 | +0.43 | 32.7% | 47 | 32.7% | -0.62 | 1.35 | 1.21 | 1.50 | — |
| — | 0.45 | 0.50 | 0.47 | +0.34 | 33.2% | 47.5 | — | — | 1.84 | 1.31 | 2.38 | — |
| — | 0.29 | 0.35 | 0.32 | — | — | 48 | — | — | 2.21 | 1.86 | 2.55 | — |
| — | 0.16 | 0.25 | 0.20 | +0.19 | 34.4% | 48.5 | — | — | 2.69 | 2.07 | 3.30 | — |
| — | 0.15 | 0.21 | 0.18 | — | — | 49 | — | — | 3.13 | 2.66 | 3.60 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 49.5 | — | — | 3.38 | 2.87 | 3.90 | — |
| — | 0.07 | 0.13 | 0.10 | — | — | 50 | — | — | 3.77 | 3.60 | 3.95 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 51 | — | — | 4.33 | 3.00 | 5.65 | — |
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.