Spot 46.44
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.95 | 4.65 | 3.80 | — | — | 42 | — | — | — | — | 0.11 | — |
| — | 2.95 | 4.15 | 3.55 | — | — | 42.5 | — | — | — | — | 0.10 | — |
| — | 2.80 | 4.35 | 3.58 | — | — | 43 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 2.02 | 3.75 | 2.88 | — | — | 43.5 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 2.40 | 2.91 | 2.65 | — | — | 44 | — | — | 0.16 | 0.11 | 0.21 | — |
| — | 1.73 | 2.31 | 2.02 | — | — | 44.5 | — | — | 0.26 | 0.06 | 0.45 | — |
| — | 1.64 | 1.97 | 1.80 | — | — | 45 | — | — | 0.34 | 0.27 | 0.40 | — |
| — | 1.00 | 1.68 | 1.34 | +0.69 | 29.0% | 45.5 | 29.0% | -0.31 | 0.49 | 0.41 | 0.57 | — |
| — | 1.03 | 1.19 | 1.11 | +0.60 | 28.8% | 46 | 28.8% | -0.40 | 0.69 | 0.56 | 0.81 | — |
| — | 0.73 | 0.88 | 0.81 | +0.50 | 28.6% | 46.5 | 28.6% | -0.50 | 0.94 | 0.77 | 1.12 | — |
| — | 0.54 | 0.68 | 0.61 | +0.41 | 28.5% | 47 | 28.5% | -0.59 | 1.31 | 1.06 | 1.56 | — |
| — | 0.38 | 0.52 | 0.45 | +0.32 | 28.5% | 47.5 | 28.5% | -0.68 | 1.64 | 1.38 | 1.90 | — |
| — | 0.22 | 0.30 | 0.26 | +0.25 | 28.7% | 48 | 28.7% | -0.76 | 2.13 | 1.60 | 2.67 | — |
| — | 0.16 | 0.25 | 0.20 | +0.17 | 28.9% | 48.5 | 28.9% | -0.82 | 2.80 | 1.95 | 3.65 | — |
| — | 0.10 | 0.31 | 0.20 | +0.13 | 29.3% | 49 | 29.3% | -0.88 | 3.25 | 2.56 | 3.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.09 | 29.8% | 49.5 | 29.8% | -0.92 | 3.54 | 2.67 | 4.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 30.3% | 50 | 30.3% | -0.95 | 4.05 | 3.15 | 4.95 | — |
| — | — | 0.24 | — | +0.03 | 31.5% | 51 | 31.5% | -0.98 | 5.17 | 4.10 | 6.25 | — |
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.