Spot 46.93
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.10 | 6.35 | 5.22 | +0.96 | 35.2% | 42.5 | 35.2% | -0.05 | — | — | 0.45 | — |
| — | 3.80 | 4.40 | 4.10 | +0.94 | 34.5% | 43 | 34.5% | -0.06 | — | — | 0.29 | — |
| — | 3.35 | 3.80 | 3.58 | +0.91 | 33.9% | 43.5 | 33.9% | -0.09 | 0.10 | 0.06 | 0.14 | — |
| — | 3.05 | 3.35 | 3.20 | +0.88 | 33.4% | 44 | 33.4% | -0.12 | 0.14 | 0.11 | 0.18 | — |
| — | 2.47 | 2.90 | 2.69 | +0.83 | 33.0% | 44.5 | 33.0% | -0.16 | 0.22 | 0.19 | 0.25 | — |
| — | 2.11 | 2.38 | 2.25 | +0.78 | 32.8% | 45 | 32.8% | -0.21 | 0.27 | 0.20 | 0.34 | — |
| — | 1.72 | 2.16 | 1.94 | +0.72 | 32.6% | 45.5 | 32.6% | -0.28 | 0.41 | 0.37 | 0.46 | — |
| — | 1.56 | 1.69 | 1.62 | +0.66 | 32.4% | 46 | 32.4% | -0.35 | 0.60 | 0.53 | 0.67 | — |
| — | 1.25 | 1.66 | 1.46 | +0.58 | 32.4% | 46.5 | 32.4% | -0.42 | 0.81 | 0.76 | 0.85 | — |
| — | 1.00 | 1.12 | 1.06 | +0.51 | 32.5% | 47 | 32.5% | -0.49 | 1.00 | 0.83 | 1.17 | — |
| — | 0.65 | 0.90 | 0.78 | +0.43 | 32.7% | 47.5 | 32.7% | -0.57 | 1.29 | 1.09 | 1.49 | — |
| — | 0.62 | 0.72 | 0.67 | +0.36 | 33.0% | 48 | 33.0% | -0.64 | 1.62 | 1.54 | 1.70 | — |
| — | 0.09 | 0.57 | 0.33 | +0.30 | 33.4% | 48.5 | 33.4% | -0.71 | 2.12 | 1.75 | 2.48 | — |
| — | 0.19 | 0.42 | 0.30 | +0.25 | 33.9% | 49 | 33.9% | -0.75 | 2.50 | 2.24 | 2.75 | — |
| — | 0.08 | 0.39 | 0.23 | +0.20 | 34.5% | 49.5 | 34.5% | -0.80 | 2.95 | 2.60 | 3.30 | — |
| — | 0.21 | 0.25 | 0.23 | +0.16 | 35.1% | 50 | 35.1% | -0.84 | 3.35 | 3.05 | 3.65 | — |
| — | 0.13 | 0.16 | 0.14 | +0.10 | 36.6% | 51 | 36.6% | -0.90 | 4.22 | 3.85 | 4.60 | — |
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.