Spot 46.23
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.05 | 4.95 | 4.50 | +0.96 | 37.2% | 42 | 37.2% | -0.04 | — | — | 0.05 | — |
| — | 3.60 | 3.90 | 3.75 | +0.95 | 36.0% | 42.5 | 36.0% | -0.06 | 0.04 | 0.02 | 0.07 | — |
| — | 3.05 | 4.00 | 3.52 | +0.92 | 34.9% | 43 | 34.9% | -0.08 | — | — | 0.12 | — |
| — | 2.70 | 4.20 | 3.45 | +0.89 | 33.9% | 43.5 | 33.9% | -0.11 | — | — | 0.12 | — |
| — | 2.13 | 2.80 | 2.46 | +0.85 | 33.1% | 44 | 33.1% | -0.15 | 0.15 | 0.11 | 0.20 | — |
| — | 1.80 | 3.50 | 2.65 | +0.79 | 32.5% | 44.5 | 32.5% | -0.21 | 0.18 | 0.05 | 0.31 | — |
| — | 1.50 | 1.85 | 1.68 | +0.73 | 32.0% | 45 | 32.0% | -0.27 | 0.32 | 0.20 | 0.43 | — |
| — | 1.08 | 1.49 | 1.28 | +0.64 | 31.7% | 45.5 | 31.7% | -0.36 | 0.43 | 0.27 | 0.60 | — |
| — | 0.86 | 1.08 | 0.97 | +0.55 | 31.5% | 46 | 31.5% | -0.45 | 0.75 | 0.68 | 0.82 | — |
| — | 0.54 | 0.79 | 0.67 | +0.46 | 31.5% | 46.5 | 31.5% | -0.55 | 0.93 | 0.74 | 1.11 | — |
| — | 0.47 | 0.65 | 0.56 | +0.37 | 31.7% | 47 | 31.7% | -0.64 | 1.31 | 1.19 | 1.44 | — |
| — | 0.35 | 0.45 | 0.40 | +0.30 | 32.1% | 47.5 | 32.1% | -0.72 | 1.69 | 1.43 | 1.94 | — |
| — | 0.07 | 0.54 | 0.30 | +0.22 | 32.6% | 48 | 32.6% | -0.78 | 2.06 | 1.82 | 2.30 | — |
| — | 0.18 | 0.24 | 0.21 | +0.17 | 33.3% | 48.5 | 33.3% | -0.83 | 2.38 | 2.06 | 2.69 | — |
| — | 0.04 | 0.21 | 0.12 | +0.13 | 34.2% | 49 | 34.2% | -0.87 | 2.83 | 2.57 | 3.10 | — |
| — | 0.02 | 0.32 | 0.17 | +0.10 | 35.3% | 49.5 | 35.3% | -0.90 | 3.12 | 2.70 | 3.55 | — |
| — | 0.07 | 0.09 | 0.08 | +0.08 | 36.6% | 50 | 36.6% | -0.93 | 4.10 | 3.40 | 4.80 | — |
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.