Spot 46.45
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.90 | 4.65 | 4.28 | +0.95 | 36.2% | 42.5 | 36.2% | -0.05 | 0.06 | 0.02 | 0.10 | — |
| — | 3.35 | 4.90 | 4.12 | +0.92 | 35.2% | 43 | 35.2% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 2.79 | 4.40 | 3.60 | +0.90 | 34.3% | 43.5 | 34.3% | -0.10 | — | — | 0.46 | — |
| — | 2.45 | 3.10 | 2.77 | +0.86 | 33.6% | 44 | 33.6% | -0.14 | 0.16 | 0.13 | 0.19 | — |
| — | 1.88 | 2.84 | 2.36 | +0.81 | 33.0% | 44.5 | 33.0% | -0.19 | 0.16 | 0.01 | 0.31 | — |
| — | 1.70 | 2.18 | 1.94 | +0.74 | 32.6% | 45 | 32.6% | -0.26 | 0.35 | 0.33 | 0.38 | — |
| — | 1.41 | 1.76 | 1.58 | +0.67 | 32.4% | 45.5 | 32.4% | -0.33 | 0.51 | 0.46 | 0.55 | — |
| — | 1.14 | 1.25 | 1.20 | +0.59 | 32.3% | 46 | 32.3% | -0.41 | 0.80 | 0.65 | 0.94 | — |
| — | 0.82 | 0.98 | 0.90 | +0.50 | 32.4% | 46.5 | 32.4% | -0.50 | 0.94 | 0.88 | 1.00 | — |
| — | 0.57 | 0.78 | 0.68 | +0.42 | 32.6% | 47 | 32.6% | -0.58 | 1.30 | 1.15 | 1.45 | — |
| — | 0.51 | 0.61 | 0.56 | +0.34 | 32.9% | 47.5 | 32.9% | -0.66 | 1.56 | 1.48 | 1.64 | — |
| — | 0.39 | 0.42 | 0.41 | +0.27 | 33.2% | 48 | 33.2% | -0.73 | 2.00 | 1.73 | 2.26 | — |
| — | 0.25 | 0.37 | 0.31 | +0.22 | 33.7% | 48.5 | 33.7% | -0.79 | 2.42 | 2.10 | 2.73 | — |
| — | 0.20 | 0.28 | 0.24 | +0.17 | 34.3% | 49 | 34.3% | -0.84 | 2.73 | 2.31 | 3.15 | — |
| — | 0.13 | 0.21 | 0.17 | +0.13 | 34.9% | 49.5 | 34.9% | -0.88 | 3.27 | 2.79 | 3.75 | — |
| — | 0.12 | 0.15 | 0.14 | +0.10 | 35.6% | 50 | 35.6% | -0.91 | 3.52 | 3.25 | 3.80 | — |
| — | 0.06 | 0.10 | 0.08 | +0.06 | 37.2% | 51 | 37.2% | -0.95 | 4.75 | 4.20 | 5.30 | — |
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.