Spot 7413.03
· 668 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 737.90 | 758.90 | 748.40 | +0.99 | 30.7% | 6675 | 30.7% | -0.01 | 0.68 | 0.65 | 0.70 | — |
| — | 713.00 | 733.80 | 723.40 | +0.99 | 29.9% | 6700 | 29.9% | -0.01 | 0.70 | 0.65 | 0.75 | — |
| — | 688.00 | 708.90 | 698.45 | +0.99 | 29.1% | 6725 | 29.1% | -0.01 | 0.75 | 0.70 | 0.80 | — |
| — | 663.20 | 684.10 | 673.65 | +0.99 | 28.4% | 6750 | 28.4% | -0.01 | 0.80 | 0.75 | 0.85 | — |
| — | 638.20 | 659.10 | 648.65 | +0.99 | 27.6% | 6775 | — | — | 0.85 | 0.80 | 0.90 | — |
| — | 613.40 | 634.10 | 623.75 | — | — | 6800 | — | — | 0.90 | 0.85 | 0.95 | — |
| — | 588.40 | 609.30 | 598.85 | — | — | 6825 | — | — | 0.97 | 0.95 | 1.00 | — |
| — | 563.80 | 584.20 | 574.00 | — | — | 6850 | — | — | 1.05 | 1.00 | 1.10 | — |
| — | 538.60 | 559.40 | 549.00 | — | — | 6875 | — | — | 1.15 | 1.10 | 1.20 | — |
| — | 513.70 | 534.50 | 524.10 | — | — | 6900 | — | — | 1.25 | 1.20 | 1.30 | — |
| — | 494.20 | 515.20 | 504.70 | — | — | 6920 | — | — | 1.38 | 1.30 | 1.45 | — |
| — | 489.30 | 509.70 | 499.50 | — | — | 6925 | — | — | 1.40 | 1.35 | 1.45 | — |
| — | 483.90 | 505.20 | 494.55 | — | — | 6930 | — | — | 1.45 | 1.40 | 1.50 | — |
| — | 474.00 | 494.70 | 484.35 | — | — | 6940 | — | — | 1.50 | 1.45 | 1.55 | — |
| — | 464.60 | 484.80 | 474.70 | +0.98 | 22.7% | 6950 | 22.7% | -0.02 | 1.55 | 1.50 | 1.60 | — |
| — | 454.10 | 473.90 | 464.00 | +0.98 | 22.4% | 6960 | 22.4% | -0.02 | 1.65 | 1.60 | 1.70 | — |
| — | 444.20 | 464.00 | 454.10 | — | — | 6970 | 22.2% | -0.02 | 1.73 | 1.65 | 1.80 | — |
| — | 439.30 | 460.00 | 449.65 | +0.98 | 22.0% | 6975 | — | — | 1.77 | 1.70 | 1.85 | — |
| — | 434.30 | 454.20 | 444.25 | — | — | 6980 | — | — | 1.82 | 1.75 | 1.90 | — |
| — | 424.50 | 445.20 | 434.85 | +0.98 | 21.7% | 6990 | 21.7% | -0.02 | 1.93 | 1.85 | 2.00 | — |
| — | 414.60 | 435.50 | 425.05 | +0.98 | 21.4% | 7000 | 21.4% | -0.02 | 2.05 | 2.00 | 2.10 | — |
| — | 404.70 | 426.10 | 415.40 | +0.97 | 21.2% | 7010 | 21.2% | -0.03 | 2.15 | 2.10 | 2.20 | — |
| — | 395.90 | 416.00 | 405.95 | +0.97 | 21.0% | 7020 | 21.0% | -0.03 | 2.30 | 2.25 | 2.35 | — |
| — | 391.00 | 409.60 | 400.30 | +0.97 | 20.8% | 7025 | 20.8% | -0.03 | 2.38 | 2.30 | 2.45 | — |
| — | 386.10 | 405.50 | 395.80 | +0.97 | 20.7% | 7030 | 20.7% | -0.03 | 2.45 | 2.40 | 2.50 | — |
| — | 375.20 | 395.60 | 385.40 | +0.97 | 20.5% | 7040 | 20.5% | -0.03 | 2.62 | 2.55 | 2.70 | — |
| — | 365.40 | 386.20 | 375.80 | +0.97 | 20.3% | 7050 | 20.3% | -0.03 | 2.80 | 2.75 | 2.85 | — |
| — | 355.60 | 375.90 | 365.75 | +0.96 | 20.1% | 7060 | 20.1% | -0.04 | 3.02 | 2.95 | 3.10 | — |
| — | 350.70 | 371.60 | 361.15 | +0.96 | 19.9% | 7065 | 19.9% | -0.04 | 3.10 | 3.00 | 3.20 | — |
| — | 345.80 | 366.20 | 356.00 | +0.96 | 19.8% | 7070 | 19.8% | -0.04 | 3.20 | 3.10 | 3.30 | — |
| — | 340.90 | 361.20 | 351.05 | +0.96 | 19.7% | 7075 | 19.7% | -0.04 | 3.30 | 3.20 | 3.40 | — |
| — | 336.00 | 356.30 | 346.15 | +0.96 | 19.6% | 7080 | 19.6% | -0.04 | 3.40 | 3.30 | 3.50 | — |
| — | 332.20 | 351.50 | 341.85 | — | — | 7085 | 19.5% | -0.04 | 3.55 | 3.50 | 3.60 | — |
| — | 327.30 | 347.20 | 337.25 | +0.96 | 19.4% | 7090 | 19.4% | -0.04 | 3.70 | 3.60 | 3.80 | — |
| — | 321.40 | 342.10 | 331.75 | — | — | 7095 | 19.3% | -0.05 | 3.80 | 3.70 | 3.90 | — |
| — | 316.50 | 337.00 | 326.75 | +0.95 | 19.2% | 7100 | 19.2% | -0.05 | 4.00 | 3.90 | 4.10 | — |
| — | 311.70 | 332.60 | 322.15 | +0.95 | 19.1% | 7105 | 19.1% | -0.05 | 4.10 | 4.00 | 4.20 | — |
| — | 307.90 | 327.20 | 317.55 | +0.95 | 19.0% | 7110 | 19.0% | -0.05 | 4.30 | 4.20 | 4.40 | — |
| — | 302.00 | 322.70 | 312.35 | +0.95 | 18.9% | 7115 | 18.9% | -0.05 | 4.40 | 4.30 | 4.50 | — |
| — | 297.20 | 317.50 | 307.35 | — | — | 7120 | 18.8% | -0.05 | 4.60 | 4.50 | 4.70 | — |
| — | 292.40 | 313.10 | 302.75 | — | — | 7125 | 18.7% | -0.06 | 4.80 | 4.70 | 4.90 | — |
| — | 287.50 | 307.90 | 297.70 | +0.94 | 18.6% | 7130 | 18.6% | -0.06 | 4.95 | 4.90 | 5.00 | — |
| — | 283.30 | 303.50 | 293.40 | +0.94 | 18.5% | 7135 | 18.5% | -0.06 | 5.15 | 5.10 | 5.20 | — |
| — | 277.90 | 298.90 | 288.40 | +0.94 | 18.4% | 7140 | 18.4% | -0.06 | 5.35 | 5.30 | 5.40 | — |
| — | 273.20 | 293.90 | 283.55 | +0.93 | 18.3% | 7145 | 18.3% | -0.07 | 5.60 | 5.50 | 5.70 | — |
| — | 269.60 | 289.30 | 279.45 | +0.93 | 18.2% | 7150 | 18.2% | -0.07 | 5.80 | 5.70 | 5.90 | — |
| — | 263.60 | 284.60 | 274.10 | +0.93 | 18.1% | 7155 | 18.1% | -0.07 | 6.05 | 6.00 | 6.10 | — |
| — | 258.90 | 279.70 | 269.30 | +0.93 | 18.0% | 7160 | 18.0% | -0.07 | 6.30 | 6.20 | 6.40 | — |
| — | 254.10 | 274.30 | 264.20 | +0.92 | 17.9% | 7165 | 17.9% | -0.08 | 6.50 | 6.40 | 6.60 | — |
| — | 249.40 | 269.60 | 259.50 | +0.92 | 17.8% | 7170 | 17.8% | -0.08 | 6.80 | 6.70 | 6.90 | — |
| — | 244.70 | 265.00 | 254.85 | +0.92 | 17.7% | 7175 | 17.7% | -0.08 | 7.10 | 7.00 | 7.20 | — |
| — | 239.90 | 260.30 | 250.10 | +0.91 | 17.6% | 7180 | 17.6% | -0.09 | 7.40 | 7.30 | 7.50 | — |
| — | 235.20 | 255.80 | 245.50 | +0.91 | 17.5% | 7185 | 17.5% | -0.09 | 7.70 | 7.60 | 7.80 | — |
| — | 230.60 | 250.80 | 240.70 | +0.91 | 17.4% | 7190 | 17.4% | -0.09 | 8.10 | 8.00 | 8.20 | — |
| — | 225.90 | 246.30 | 236.10 | +0.90 | 17.3% | 7195 | 17.3% | -0.10 | 8.40 | 8.30 | 8.50 | — |
| — | 221.20 | 241.60 | 231.40 | +0.90 | 17.2% | 7200 | 17.2% | -0.10 | 8.70 | 8.60 | 8.80 | — |
| — | 216.60 | 236.70 | 226.65 | +0.90 | 17.1% | 7205 | 17.1% | -0.10 | 9.10 | 9.00 | 9.20 | — |
| — | 212.00 | 232.20 | 222.10 | +0.89 | 17.0% | 7210 | 17.0% | -0.11 | 9.50 | 9.40 | 9.60 | — |
| — | 208.80 | 224.20 | 216.50 | +0.89 | 16.9% | 7215 | 16.9% | -0.11 | 9.90 | 9.80 | 10.00 | — |
| — | 203.90 | 219.20 | 211.55 | +0.88 | 16.8% | 7220 | 16.8% | -0.12 | 10.30 | 10.20 | 10.40 | — |
| — | 201.00 | 214.80 | 207.90 | +0.88 | 16.7% | 7225 | 16.7% | -0.12 | 10.80 | 10.70 | 10.90 | — |
| — | 197.60 | 210.30 | 203.95 | +0.87 | 16.6% | 7230 | 16.6% | -0.13 | 11.20 | 11.10 | 11.30 | — |
| — | 193.10 | 205.90 | 199.50 | +0.87 | 16.5% | 7235 | 16.5% | -0.13 | 11.70 | 11.60 | 11.80 | — |
| — | 188.60 | 201.40 | 195.00 | +0.86 | 16.4% | 7240 | 16.4% | -0.14 | 12.20 | 12.10 | 12.30 | — |
| — | 184.10 | 196.90 | 190.50 | +0.86 | 16.4% | 7245 | 16.4% | -0.14 | 12.70 | 12.60 | 12.80 | — |
| — | 179.60 | 192.50 | 186.05 | +0.85 | 16.3% | 7250 | 16.3% | -0.15 | 13.30 | 13.20 | 13.40 | — |
| — | 175.20 | 187.70 | 181.45 | +0.84 | 16.2% | 7255 | — | — | 13.85 | 13.70 | 14.00 | — |
| — | 170.80 | 183.70 | 177.25 | — | — | 7260 | 16.1% | -0.16 | 14.40 | 14.30 | 14.50 | — |
| — | 166.40 | 179.00 | 172.70 | — | — | 7265 | — | — | 15.05 | 14.90 | 15.20 | — |
| — | 162.10 | 174.70 | 168.40 | — | — | 7270 | — | — | 15.70 | 15.60 | 15.80 | — |
| — | 157.80 | 170.20 | 164.00 | — | — | 7275 | — | — | 16.40 | 16.30 | 16.50 | — |
| — | 153.50 | 165.90 | 159.70 | +0.81 | 15.7% | 7280 | 15.7% | -0.19 | 17.05 | 16.90 | 17.20 | — |
| — | 149.30 | 161.70 | 155.50 | +0.81 | 15.6% | 7285 | 15.6% | -0.19 | 17.80 | 17.70 | 17.90 | — |
| — | 144.80 | 157.50 | 151.15 | +0.80 | 15.6% | 7290 | 15.6% | -0.20 | 18.55 | 18.40 | 18.70 | — |
| — | 140.50 | 153.30 | 146.90 | +0.79 | 15.5% | 7295 | 15.5% | -0.21 | 19.30 | 19.20 | 19.40 | — |
| — | 136.30 | 149.10 | 142.70 | +0.78 | 15.4% | 7300 | 15.4% | -0.22 | 20.10 | 20.00 | 20.20 | — |
| — | 132.20 | 145.20 | 138.70 | +0.78 | 15.3% | 7305 | 15.3% | -0.22 | 21.00 | 20.90 | 21.10 | — |
| — | 128.00 | 141.00 | 134.50 | +0.77 | 15.2% | 7310 | 15.2% | -0.23 | 21.90 | 21.80 | 22.00 | — |
| — | 128.60 | 129.30 | 128.95 | — | — | 7315 | — | — | 22.80 | 22.70 | 22.90 | — |
| — | 124.60 | 125.30 | 124.95 | +0.75 | 15.0% | 7320 | — | — | 23.75 | 23.60 | 23.90 | — |
| — | 120.60 | 121.30 | 120.95 | — | — | 7325 | — | — | 24.75 | 24.60 | 24.90 | — |
| — | 116.60 | 117.30 | 116.95 | +0.73 | 14.8% | 7330 | 14.8% | -0.27 | 25.80 | 25.70 | 25.90 | — |
| — | 112.70 | 113.40 | 113.05 | +0.72 | 14.7% | 7335 | 14.7% | -0.28 | 26.85 | 26.70 | 27.00 | — |
| — | 109.00 | 109.50 | 109.25 | +0.71 | 14.6% | 7340 | 14.6% | -0.29 | 27.95 | 27.80 | 28.10 | — |
| — | 105.10 | 105.60 | 105.35 | +0.70 | 14.5% | 7345 | 14.5% | -0.30 | 29.10 | 29.00 | 29.20 | — |
| — | 101.50 | 101.80 | 101.65 | +0.69 | 14.4% | 7350 | 14.4% | -0.31 | 30.30 | 30.20 | 30.40 | — |
| — | 97.80 | 98.00 | 97.90 | +0.68 | 14.3% | 7355 | 14.3% | -0.32 | 31.55 | 31.40 | 31.70 | — |
| — | 94.00 | 94.30 | 94.15 | +0.67 | 14.2% | 7360 | 14.2% | -0.33 | 32.85 | 32.70 | 33.00 | — |
| — | 90.40 | 90.70 | 90.55 | +0.66 | 14.1% | 7365 | 14.1% | -0.34 | 34.20 | 34.10 | 34.30 | — |
| — | 86.80 | 87.10 | 86.95 | +0.64 | 14.0% | 7370 | 14.0% | -0.36 | 35.60 | 35.50 | 35.70 | — |
| — | 83.30 | 83.50 | 83.40 | +0.63 | 13.9% | 7375 | 13.9% | -0.37 | 37.05 | 36.90 | 37.20 | — |
| — | 79.80 | 80.00 | 79.90 | +0.62 | 13.8% | 7380 | 13.8% | -0.38 | 38.55 | 38.40 | 38.70 | — |
| — | 76.30 | 76.60 | 76.45 | +0.61 | 13.7% | 7385 | 13.7% | -0.39 | 40.10 | 40.00 | 40.20 | — |
| — | 72.90 | 73.20 | 73.05 | +0.59 | 13.6% | 7390 | — | — | 41.75 | 41.60 | 41.90 | — |
| — | 69.60 | 69.90 | 69.75 | +0.58 | 13.5% | 7395 | 13.5% | -0.42 | 43.40 | 43.30 | 43.50 | — |
| — | 66.40 | 66.60 | 66.50 | +0.57 | 13.3% | 7400 | 13.3% | -0.43 | 45.15 | 45.00 | 45.30 | — |
| — | 63.20 | 63.50 | 63.35 | +0.55 | 13.2% | 7405 | 13.2% | -0.45 | 46.95 | 46.80 | 47.10 | — |
| — | 60.10 | 60.40 | 60.25 | +0.54 | 13.1% | 7410 | 13.1% | -0.46 | 48.85 | 48.70 | 49.00 | — |
| — | 57.00 | 57.30 | 57.15 | +0.52 | 13.0% | 7415 | 13.0% | -0.47 | 50.80 | 50.70 | 50.90 | — |
| — | 54.10 | 54.30 | 54.20 | +0.51 | 12.9% | 7420 | 12.9% | -0.49 | 52.80 | 52.70 | 52.90 | — |
| — | 50.70 | 51.00 | 50.85 | +0.50 | 12.8% | 7425 | 12.8% | -0.50 | 55.35 | 55.20 | 55.50 | — |
| — | 47.90 | 48.20 | 48.05 | +0.48 | 12.7% | 7430 | 12.7% | -0.52 | 57.55 | 57.40 | 57.70 | — |
| — | 45.20 | 45.40 | 45.30 | — | — | 7435 | 12.6% | -0.54 | 59.75 | 59.60 | 59.90 | — |
| — | 42.50 | 42.80 | 42.65 | — | — | 7440 | — | — | 62.15 | 62.00 | 62.30 | — |
| — | 39.90 | 40.20 | 40.05 | — | — | 7445 | 12.4% | -0.57 | 64.55 | 64.40 | 64.70 | — |
| — | 37.40 | 37.70 | 37.55 | +0.42 | 12.3% | 7450 | 12.3% | -0.58 | 67.05 | 66.90 | 67.20 | — |
| — | 35.00 | 35.30 | 35.15 | +0.40 | 12.2% | 7455 | 12.2% | -0.60 | 69.65 | 69.50 | 69.80 | — |
| — | 32.70 | 33.00 | 32.85 | +0.39 | 12.1% | 7460 | 12.1% | -0.61 | 72.35 | 72.20 | 72.50 | — |
| — | 30.50 | 30.80 | 30.65 | +0.37 | 12.0% | 7465 | 12.0% | -0.63 | 75.05 | 74.90 | 75.20 | — |
| — | 28.40 | 28.60 | 28.50 | +0.35 | 11.9% | 7470 | 11.9% | -0.65 | 77.95 | 77.80 | 78.10 | — |
| — | 26.30 | 26.60 | 26.45 | +0.34 | 11.8% | 7475 | 11.8% | -0.66 | 80.85 | 80.70 | 81.00 | — |
| — | 24.40 | 24.60 | 24.50 | +0.32 | 11.7% | 7480 | 11.7% | -0.68 | 83.95 | 83.80 | 84.10 | — |
| — | 22.50 | 22.70 | 22.60 | +0.30 | 11.6% | 7485 | 11.6% | -0.70 | 87.05 | 86.90 | 87.20 | — |
| — | 20.70 | 21.00 | 20.85 | +0.29 | 11.5% | 7490 | 11.5% | -0.71 | 89.60 | 85.70 | 93.50 | — |
| — | 19.00 | 19.30 | 19.15 | +0.27 | 11.4% | 7495 | 11.4% | -0.73 | 92.85 | 88.90 | 96.80 | — |
| — | 17.50 | 17.70 | 17.60 | +0.26 | 11.3% | 7500 | 11.3% | -0.74 | 97.10 | 94.10 | 100.10 | — |
| — | 16.00 | 16.20 | 16.10 | +0.24 | 11.2% | 7505 | 11.2% | -0.76 | 99.65 | 95.70 | 103.60 | — |
| — | 14.60 | 14.80 | 14.70 | +0.23 | 11.1% | 7510 | 11.1% | -0.77 | 103.25 | 99.40 | 107.10 | — |
| — | 13.20 | 13.50 | 13.35 | +0.22 | 11.1% | 7515 | 11.1% | -0.78 | 107.60 | 102.90 | 112.30 | — |
| — | 12.00 | 12.20 | 12.10 | +0.20 | 11.0% | 7520 | 11.0% | -0.80 | 111.40 | 106.70 | 116.10 | — |
| — | 10.80 | 11.00 | 10.90 | +0.19 | 10.9% | 7525 | 10.9% | -0.81 | 113.70 | 107.60 | 119.80 | — |
| — | 9.80 | 10.00 | 9.90 | +0.17 | 10.8% | 7530 | 10.8% | -0.83 | 117.55 | 111.50 | 123.60 | — |
| — | 8.80 | 9.00 | 8.90 | +0.16 | 10.7% | 7535 | 10.7% | -0.84 | 121.45 | 115.40 | 127.50 | — |
| — | 7.90 | 8.10 | 8.00 | +0.15 | 10.6% | 7540 | 10.6% | -0.85 | 125.55 | 119.60 | 131.50 | — |
| — | 7.00 | 7.20 | 7.10 | +0.14 | 10.5% | 7545 | 10.5% | -0.86 | 129.75 | 123.90 | 135.60 | — |
| — | 6.30 | 6.50 | 6.40 | +0.12 | 10.5% | 7550 | 10.5% | -0.88 | 135.40 | 132.20 | 138.60 | — |
| — | 5.60 | 5.80 | 5.70 | +0.11 | 10.4% | 7555 | 10.4% | -0.89 | 138.05 | 132.10 | 144.00 | — |
| — | 4.90 | 5.10 | 5.00 | +0.10 | 10.3% | 7560 | 10.3% | -0.90 | 143.20 | 136.40 | 150.00 | — |
| — | 4.40 | 4.50 | 4.45 | +0.09 | 10.2% | 7565 | 10.2% | -0.91 | 147.55 | 140.80 | 154.30 | — |
| — | 3.80 | 4.00 | 3.90 | +0.08 | 10.2% | 7570 | 10.2% | -0.92 | 151.95 | 145.20 | 158.70 | — |
| — | 3.40 | 3.50 | 3.45 | +0.07 | 10.1% | 7575 | 10.1% | -0.93 | 156.45 | 149.70 | 163.20 | — |
| — | 2.95 | 3.10 | 3.02 | +0.07 | 10.1% | 7580 | 10.1% | -0.93 | 160.90 | 154.20 | 167.60 | — |
| — | 2.55 | 2.70 | 2.62 | +0.06 | 10.0% | 7585 | 10.0% | -0.94 | 165.60 | 158.90 | 172.30 | — |
| — | 2.25 | 2.35 | 2.30 | +0.05 | 9.9% | 7590 | 9.9% | -0.95 | 170.15 | 163.40 | 176.90 | — |
| — | 1.95 | 2.05 | 2.00 | +0.05 | 9.9% | 7595 | 9.9% | -0.95 | 175.05 | 168.40 | 181.70 | — |
| — | 1.70 | 1.80 | 1.75 | +0.04 | 9.9% | 7600 | 9.9% | -0.96 | 180.80 | 177.50 | 184.10 | — |
| — | 1.50 | 1.60 | 1.55 | +0.04 | 9.8% | 7605 | 9.8% | -0.96 | 184.50 | 177.90 | 191.10 | — |
| — | 1.30 | 1.40 | 1.35 | +0.03 | 9.8% | 7610 | 9.8% | -0.97 | 189.15 | 182.40 | 195.90 | — |
| — | 1.15 | 1.20 | 1.18 | +0.03 | 9.8% | 7615 | 9.8% | -0.97 | 194.05 | 187.40 | 200.70 | — |
| — | 1.00 | 1.05 | 1.02 | +0.03 | 9.8% | 7620 | 9.8% | -0.97 | 198.85 | 192.20 | 205.50 | — |
| — | 0.85 | 0.95 | 0.90 | +0.02 | 9.8% | 7625 | 9.8% | -0.98 | 203.70 | 196.90 | 210.50 | — |
| — | 0.75 | 0.85 | 0.80 | +0.02 | 9.8% | 7630 | 9.8% | -0.98 | 209.65 | 202.00 | 217.30 | — |
| — | 0.60 | 0.65 | 0.62 | +0.02 | 9.8% | 7640 | 9.8% | -0.98 | 217.85 | 208.30 | 227.40 | — |
| — | 0.45 | 0.55 | 0.50 | +0.01 | 9.8% | 7650 | 9.8% | -0.99 | 227.65 | 218.00 | 237.30 | — |
| — | 0.35 | 0.45 | 0.40 | +0.01 | 9.9% | 7660 | 9.9% | -0.99 | 237.50 | 228.00 | 247.00 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 10.0% | 7670 | 10.0% | -0.99 | 247.60 | 238.10 | 257.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 10.0% | 7675 | 10.0% | -0.99 | 252.50 | 243.00 | 262.00 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 10.1% | 7680 | 10.1% | -0.99 | 257.50 | 248.00 | 267.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 10.2% | 7690 | 10.2% | -0.99 | 267.45 | 257.90 | 277.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 10.4% | 7700 | 10.4% | -0.99 | 277.10 | 267.30 | 286.90 | — |
| — | 0.15 | 0.20 | 0.17 | +0.00 | 10.6% | 7710 | — | — | 287.00 | 277.10 | 296.90 | — |
| — | 0.15 | 0.20 | 0.17 | +0.00 | 10.7% | 7720 | 10.7% | -1.00 | 296.85 | 286.80 | 306.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.8% | 7725 | — | — | 301.85 | 291.80 | 311.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.9% | 7730 | — | — | 306.80 | 297.10 | 316.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.4% | 7750 | — | — | 326.90 | 316.90 | 336.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.00 | 12.0% | 7775 | 12.0% | -1.00 | 351.60 | 341.40 | 361.80 | — |
| — | 0.10 | 0.15 | 0.12 | +0.00 | 12.7% | 7800 | 12.7% | -1.00 | 376.65 | 366.50 | 386.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.5% | 7825 | 13.5% | -1.00 | 401.85 | 391.90 | 411.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.2% | 7850 | 14.2% | -1.00 | 426.80 | 416.90 | 436.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.0% | 7875 | 15.0% | -1.00 | 451.55 | 441.40 | 461.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.7% | 7900 | 15.7% | -1.00 | 476.60 | 466.50 | 486.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.2% | 7925 | 16.2% | -1.00 | 501.70 | 491.80 | 511.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.5% | 7950 | 16.5% | -1.00 | 526.65 | 516.70 | 536.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.7% | 7975 | 16.7% | -1.00 | 551.70 | 541.80 | 561.60 | — |
| — | — | 0.10 | — | +0.00 | 16.6% | 8000 | 16.6% | -1.00 | 576.30 | 566.10 | 586.50 | — |
| — | — | 0.10 | — | +0.00 | 16.3% | 8025 | 16.3% | -1.00 | 601.05 | 591.20 | 610.90 | — |
| — | — | 0.10 | — | +0.00 | 15.8% | 8050 | 15.8% | -1.00 | 625.85 | 616.50 | 635.20 | — |
| — | — | 0.10 | — | +0.00 | 15.3% | 8075 | 15.3% | -1.00 | 651.55 | 641.70 | 661.40 | — |
| — | — | 0.10 | — | +0.00 | 14.7% | 8100 | 14.7% | -1.00 | 676.50 | 666.60 | 686.40 | — |
| — | — | 0.10 | — | +0.00 | 14.0% | 8125 | 14.0% | -1.00 | 700.95 | 691.10 | 710.80 | — |
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.