Spot 45.70
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.55 | 5.25 | 4.40 | +1.00 | 26.4% | 41.5 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 2.51 | 4.75 | 3.63 | +1.00 | 25.4% | 42 | 25.4% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 4.10 | 3.55 | +1.00 | 24.4% | 42.5 | 24.4% | -0.00 | — | — | 0.02 | — |
| — | 2.18 | 3.60 | 2.89 | +0.99 | 23.6% | 43 | 23.6% | -0.01 | — | — | 0.02 | — |
| — | 1.78 | 2.76 | 2.27 | +0.98 | 22.8% | 43.5 | 22.8% | -0.02 | — | — | 0.44 | — |
| — | 1.38 | 2.28 | 1.83 | +0.95 | 22.1% | 44 | 22.1% | -0.05 | — | — | 0.05 | — |
| — | 1.04 | 1.84 | 1.44 | +0.88 | 21.5% | 44.5 | 21.5% | -0.12 | — | — | 0.25 | — |
| — | 0.43 | 1.38 | 0.91 | +0.76 | 21.0% | 45 | 21.0% | -0.24 | 0.10 | 0.04 | 0.15 | — |
| — | 0.23 | 0.89 | 0.56 | +0.58 | 20.6% | 45.5 | 20.6% | -0.42 | 0.21 | 0.07 | 0.35 | — |
| — | 0.15 | 0.66 | 0.41 | +0.37 | 20.5% | 46 | 20.5% | -0.63 | 0.35 | 0.10 | 0.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.20 | 20.5% | 46.5 | 20.5% | -0.80 | 0.83 | 0.36 | 1.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 20.5% | 47 | 20.5% | -0.91 | 1.27 | 0.89 | 1.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 20.6% | 47.5 | 20.6% | -0.98 | 1.65 | 0.83 | 2.47 | — |
| — | — | 0.01 | — | +0.01 | 20.7% | 48 | 20.7% | -1.00 | 2.08 | 1.50 | 2.67 | — |
| — | — | 0.07 | — | +0.00 | 20.9% | 48.5 | 20.9% | -1.00 | 2.40 | 1.59 | 3.20 | — |
| — | — | 0.27 | — | +0.00 | 21.2% | 49 | 21.2% | -1.00 | 3.04 | 2.38 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 49.5 | 21.6% | -1.00 | 3.50 | 2.75 | 4.25 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 50 | 22.0% | -1.00 | 4.08 | 3.45 | 4.70 | — |
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.