Spot 7486.99
· 920 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 741.80 | 764.70 | 753.25 | +0.98 | 25.3% | 6750 | 25.3% | -0.02 | 3.85 | 3.70 | 4.00 | — |
| — | 740.90 | 764.20 | 752.55 | +0.97 | 25.2% | 6755 | 25.2% | -0.03 | 3.85 | 3.70 | 4.00 | — |
| — | 731.90 | 754.70 | 743.30 | +0.97 | 25.0% | 6760 | 25.0% | -0.03 | 3.95 | 3.80 | 4.10 | — |
| — | 727.00 | 750.30 | 738.65 | +0.97 | 24.9% | 6765 | 24.9% | -0.03 | 3.95 | 3.80 | 4.10 | — |
| — | 722.00 | 745.60 | 733.80 | +0.97 | 24.8% | 6770 | 24.8% | -0.03 | 4.05 | 3.90 | 4.20 | — |
| — | 717.10 | 740.70 | 728.90 | +0.97 | 24.7% | 6775 | 24.7% | -0.03 | 4.05 | 3.90 | 4.20 | — |
| — | 712.10 | 735.40 | 723.75 | +0.97 | 24.6% | 6780 | 24.6% | -0.03 | 4.15 | 4.00 | 4.30 | — |
| — | 707.20 | 729.60 | 718.40 | +0.97 | 24.5% | 6785 | 24.5% | -0.03 | 4.15 | 4.00 | 4.30 | — |
| — | 702.30 | 725.20 | 713.75 | +0.97 | 24.4% | 6790 | 24.4% | -0.03 | 4.25 | 4.10 | 4.40 | — |
| — | 701.30 | 725.30 | 713.30 | +0.97 | 24.3% | 6795 | 24.3% | -0.03 | 4.25 | 4.10 | 4.40 | — |
| — | 696.30 | 719.60 | 707.95 | +0.97 | 24.2% | 6800 | 24.2% | -0.03 | 4.35 | 4.20 | 4.50 | — |
| — | 687.50 | 709.70 | 698.60 | +0.97 | 24.1% | 6805 | 24.1% | -0.03 | 4.40 | 4.20 | 4.60 | — |
| — | 682.50 | 705.30 | 693.90 | +0.97 | 24.0% | 6810 | 24.0% | -0.03 | 4.45 | 4.30 | 4.60 | — |
| — | 678.70 | 704.80 | 691.75 | +0.97 | 23.9% | 6815 | 23.9% | -0.03 | 4.55 | 4.40 | 4.70 | — |
| — | 672.70 | 695.40 | 684.05 | +0.97 | 23.8% | 6820 | 23.8% | -0.03 | 4.55 | 4.40 | 4.70 | — |
| — | 667.70 | 690.20 | 678.95 | +0.97 | 23.7% | 6825 | 23.7% | -0.03 | 4.65 | 4.50 | 4.80 | — |
| — | 666.70 | 690.00 | 678.35 | +0.97 | 23.6% | 6830 | 23.6% | -0.03 | 4.70 | 4.50 | 4.90 | — |
| — | 657.90 | 680.80 | 669.35 | +0.97 | 23.5% | 6835 | 23.5% | -0.03 | 4.75 | 4.60 | 4.90 | — |
| — | 653.00 | 675.80 | 664.40 | +0.97 | 23.4% | 6840 | 23.4% | -0.03 | 4.85 | 4.70 | 5.00 | — |
| — | 648.00 | 670.50 | 659.25 | +0.97 | 23.3% | 6845 | 23.3% | -0.03 | 4.90 | 4.70 | 5.10 | — |
| — | 643.10 | 665.40 | 654.25 | +0.97 | 23.2% | 6850 | 23.2% | -0.03 | 4.95 | 4.80 | 5.10 | — |
| — | 638.20 | 660.20 | 649.20 | +0.97 | 23.1% | 6855 | 23.1% | -0.03 | 5.05 | 4.90 | 5.20 | — |
| — | 636.60 | 661.00 | 648.80 | +0.97 | 23.0% | 6860 | 23.0% | -0.03 | 5.15 | 5.00 | 5.30 | — |
| — | 628.40 | 650.60 | 639.50 | +0.96 | 22.9% | 6865 | 22.9% | -0.04 | 5.20 | 5.00 | 5.40 | — |
| — | 623.50 | 645.80 | 634.65 | +0.96 | 22.8% | 6870 | 22.8% | -0.04 | 5.25 | 5.10 | 5.40 | — |
| — | 618.50 | 641.30 | 629.90 | +0.96 | 22.7% | 6875 | 22.7% | -0.04 | 5.35 | 5.20 | 5.50 | — |
| — | 613.60 | 636.40 | 625.00 | +0.96 | 22.6% | 6880 | 22.6% | -0.04 | 5.45 | 5.30 | 5.60 | — |
| — | 608.70 | 630.80 | 619.75 | +0.96 | 22.5% | 6885 | 22.5% | -0.04 | 5.50 | 5.30 | 5.70 | — |
| — | 603.80 | 626.60 | 615.20 | +0.96 | 22.5% | 6890 | 22.5% | -0.04 | 5.60 | 5.40 | 5.80 | — |
| — | 598.90 | 621.80 | 610.35 | +0.96 | 22.4% | 6895 | 22.4% | -0.04 | 5.70 | 5.50 | 5.90 | — |
| — | 594.00 | 616.80 | 605.40 | +0.96 | 22.3% | 6900 | 22.3% | -0.04 | 5.75 | 5.60 | 5.90 | — |
| — | 593.70 | 617.40 | 605.55 | +0.96 | 22.2% | 6905 | 22.2% | -0.04 | 5.85 | 5.70 | 6.00 | — |
| — | 584.20 | 606.90 | 595.55 | +0.96 | 22.1% | 6910 | 22.1% | -0.04 | 5.95 | 5.80 | 6.10 | — |
| — | 579.30 | 601.90 | 590.60 | +0.96 | 22.0% | 6915 | 22.0% | -0.04 | 6.05 | 5.90 | 6.20 | — |
| — | 574.40 | 596.90 | 585.65 | +0.96 | 21.9% | 6920 | 21.9% | -0.04 | 6.15 | 6.00 | 6.30 | — |
| — | 569.50 | 591.90 | 580.70 | +0.96 | 21.8% | 6925 | 21.8% | -0.04 | 6.25 | 6.10 | 6.40 | — |
| — | 564.60 | 586.60 | 575.60 | +0.96 | 21.7% | 6930 | 21.7% | -0.04 | 6.35 | 6.20 | 6.50 | — |
| — | 559.70 | 582.80 | 571.25 | +0.96 | 21.6% | 6935 | 21.6% | -0.04 | 6.45 | 6.30 | 6.60 | — |
| — | 554.90 | 577.80 | 566.35 | +0.96 | 21.5% | 6940 | 21.5% | -0.04 | 6.60 | 6.40 | 6.80 | — |
| — | 550.00 | 572.10 | 561.05 | +0.95 | 21.4% | 6945 | 21.4% | -0.05 | 6.70 | 6.50 | 6.90 | — |
| — | 545.10 | 567.30 | 556.20 | +0.95 | 21.3% | 6950 | 21.3% | -0.05 | 6.80 | 6.60 | 7.00 | — |
| — | 540.20 | 562.40 | 551.30 | +0.95 | 21.2% | 6955 | 21.2% | -0.05 | 6.90 | 6.70 | 7.10 | — |
| — | 535.30 | 557.70 | 546.50 | — | — | 6960 | — | — | 7.00 | 6.80 | 7.20 | — |
| — | 530.50 | 552.80 | 541.65 | — | — | 6965 | — | — | 7.15 | 7.00 | 7.30 | — |
| — | 525.60 | 548.20 | 536.90 | — | — | 6970 | — | — | 7.30 | 7.10 | 7.50 | — |
| — | 524.70 | 548.70 | 536.70 | +0.95 | 20.8% | 6975 | 20.8% | -0.05 | 7.40 | 7.20 | 7.60 | — |
| — | 515.90 | 538.60 | 527.25 | +0.95 | 20.7% | 6980 | 20.7% | -0.05 | 7.55 | 7.40 | 7.70 | — |
| — | 511.00 | 534.60 | 522.80 | — | — | 6985 | 20.7% | -0.05 | 7.70 | 7.50 | 7.90 | — |
| — | 510.10 | 533.50 | 521.80 | — | — | 6990 | — | — | 7.80 | 7.60 | 8.00 | — |
| — | 501.30 | 523.30 | 512.30 | +0.95 | 20.5% | 6995 | — | — | 8.00 | 7.80 | 8.20 | — |
| — | 496.50 | 519.20 | 507.85 | — | — | 7000 | — | — | 8.10 | 7.90 | 8.30 | — |
| — | 493.70 | 519.50 | 506.60 | +0.94 | 21.5% | 7005 | — | — | 8.30 | 8.10 | 8.50 | — |
| — | 490.70 | 514.70 | 502.70 | — | — | 7010 | — | — | 8.40 | 8.20 | 8.60 | — |
| — | 486.10 | 508.20 | 497.15 | — | — | 7015 | — | — | 8.60 | 8.40 | 8.80 | — |
| — | 477.10 | 499.80 | 488.45 | — | — | 7020 | 20.0% | -0.06 | 8.70 | 8.50 | 8.90 | — |
| — | 472.30 | 494.90 | 483.60 | +0.94 | 19.9% | 7025 | 19.9% | -0.06 | 8.90 | 8.70 | 9.10 | — |
| — | 469.30 | 495.30 | 482.30 | — | — | 7030 | 19.9% | -0.06 | 9.10 | 8.90 | 9.30 | — |
| — | 462.70 | 484.50 | 473.60 | — | — | 7035 | — | — | 9.30 | 9.10 | 9.50 | — |
| — | 457.90 | 479.50 | 468.70 | — | — | 7040 | — | — | 9.45 | 9.20 | 9.70 | — |
| — | 453.10 | 474.70 | 463.90 | +0.93 | 19.6% | 7045 | 19.6% | -0.07 | 9.60 | 9.40 | 9.80 | — |
| — | 452.10 | 476.10 | 464.10 | +0.93 | 19.5% | 7050 | 19.5% | -0.07 | 9.85 | 9.70 | 10.00 | — |
| — | 443.50 | 464.20 | 453.85 | +0.93 | 19.4% | 7055 | 19.4% | -0.07 | 10.00 | 9.80 | 10.20 | — |
| — | 438.70 | 460.70 | 449.70 | +0.93 | 19.3% | 7060 | 19.3% | -0.07 | 10.25 | 10.00 | 10.50 | — |
| — | 433.90 | 455.70 | 444.80 | +0.93 | 19.3% | 7065 | — | — | 10.45 | 10.20 | 10.70 | — |
| — | 429.10 | 449.70 | 439.40 | +0.93 | 19.2% | 7070 | — | — | 10.65 | 10.40 | 10.90 | — |
| — | 429.10 | 452.10 | 440.60 | +0.92 | 19.1% | 7075 | 19.1% | -0.08 | 10.85 | 10.70 | 11.00 | — |
| — | 419.50 | 442.10 | 430.80 | — | — | 7080 | 19.0% | -0.08 | 11.05 | 10.80 | 11.30 | — |
| — | 414.80 | 436.80 | 425.80 | +0.92 | 18.9% | 7085 | — | — | 11.35 | 11.10 | 11.60 | — |
| — | 415.00 | 439.00 | 427.00 | +0.92 | 18.9% | 7090 | — | — | 11.55 | 11.30 | 11.80 | — |
| — | 405.30 | 427.90 | 416.60 | +0.92 | 18.8% | 7095 | 18.8% | -0.08 | 11.80 | 11.60 | 12.00 | — |
| — | 405.50 | 428.30 | 416.90 | +0.92 | 18.7% | 7100 | — | — | 12.05 | 11.90 | 12.20 | — |
| — | 395.80 | 419.60 | 407.70 | — | — | 7105 | 18.6% | -0.09 | 12.30 | 12.10 | 12.50 | — |
| — | 393.10 | 420.90 | 407.00 | — | — | 7110 | 18.5% | -0.09 | 12.55 | 12.30 | 12.80 | — |
| — | 386.30 | 408.00 | 397.15 | — | — | 7115 | 18.5% | -0.09 | 12.85 | 12.60 | 13.10 | — |
| — | 381.60 | 403.20 | 392.40 | +0.91 | 18.4% | 7120 | — | — | 13.15 | 12.90 | 13.40 | — |
| — | 376.90 | 398.70 | 387.80 | +0.91 | 18.3% | 7125 | — | — | 13.45 | 13.30 | 13.60 | — |
| — | 372.20 | 392.50 | 382.35 | — | — | 7130 | — | — | 13.70 | 13.50 | 13.90 | — |
| — | 367.50 | 390.00 | 378.75 | — | — | 7135 | 18.2% | -0.10 | 14.05 | 13.80 | 14.30 | — |
| — | 362.80 | 385.20 | 374.00 | +0.90 | 18.1% | 7140 | — | — | 14.35 | 14.10 | 14.60 | — |
| — | 358.10 | 380.70 | 369.40 | — | — | 7145 | 18.0% | -0.10 | 14.65 | 14.40 | 14.90 | — |
| — | 353.50 | 375.50 | 364.50 | +0.89 | 17.9% | 7150 | 17.9% | -0.11 | 14.95 | 14.80 | 15.10 | — |
| — | 348.80 | 370.00 | 359.40 | — | — | 7155 | — | — | 15.35 | 15.10 | 15.60 | — |
| — | 344.10 | 365.50 | 354.80 | — | — | 7160 | 17.8% | -0.11 | 15.65 | 15.40 | 15.90 | — |
| — | 339.50 | 363.30 | 351.40 | +0.89 | 17.7% | 7165 | 17.7% | -0.11 | 16.05 | 15.80 | 16.30 | — |
| — | 337.40 | 365.00 | 351.20 | +0.89 | 17.6% | 7170 | 17.6% | -0.11 | 16.35 | 16.10 | 16.60 | — |
| — | 330.20 | 351.90 | 341.05 | +0.88 | 17.6% | 7175 | — | — | 16.75 | 16.60 | 16.90 | — |
| — | 325.60 | 345.70 | 335.65 | +0.88 | 17.5% | 7180 | 17.5% | -0.12 | 17.15 | 16.90 | 17.40 | — |
| — | 321.00 | 342.10 | 331.55 | +0.88 | 17.4% | 7185 | 17.4% | -0.12 | 17.55 | 17.30 | 17.80 | — |
| — | 316.40 | 338.20 | 327.30 | +0.87 | 17.3% | 7190 | 17.3% | -0.13 | 17.90 | 17.70 | 18.10 | — |
| — | 311.80 | 333.60 | 322.70 | +0.87 | 17.3% | 7195 | 17.3% | -0.13 | 18.35 | 18.10 | 18.60 | — |
| — | 307.30 | 328.70 | 318.00 | +0.87 | 17.2% | 7200 | 17.2% | -0.13 | 18.80 | 18.60 | 19.00 | — |
| — | 302.70 | 324.00 | 313.35 | +0.87 | 17.1% | 7205 | 17.1% | -0.13 | 19.25 | 19.00 | 19.50 | — |
| — | 298.20 | 320.50 | 309.35 | +0.86 | 17.0% | 7210 | 17.0% | -0.14 | 19.65 | 19.40 | 19.90 | — |
| — | 293.60 | 313.30 | 303.45 | +0.86 | 17.0% | 7215 | 17.0% | -0.14 | 20.15 | 19.90 | 20.40 | — |
| — | 289.10 | 312.80 | 300.95 | +0.86 | 16.9% | 7220 | 16.9% | -0.14 | 20.60 | 20.30 | 20.90 | — |
| — | 284.60 | 304.20 | 294.40 | +0.85 | 16.8% | 7225 | 16.8% | -0.15 | 21.15 | 21.00 | 21.30 | — |
| — | 280.10 | 300.70 | 290.40 | +0.85 | 16.7% | 7230 | 16.7% | -0.15 | 21.60 | 21.30 | 21.90 | — |
| — | 275.60 | 299.20 | 287.40 | +0.85 | 16.6% | 7235 | 16.6% | -0.15 | 22.15 | 21.90 | 22.40 | — |
| — | 271.10 | 291.60 | 281.35 | +0.84 | 16.6% | 7240 | 16.6% | -0.16 | 22.65 | 22.40 | 22.90 | — |
| — | 266.70 | 287.20 | 276.95 | +0.84 | 16.5% | 7245 | 16.5% | -0.16 | 23.20 | 22.90 | 23.50 | — |
| — | 262.20 | 283.70 | 272.95 | +0.83 | 16.4% | 7250 | 16.4% | -0.17 | 23.80 | 23.60 | 24.00 | — |
| — | 257.80 | 277.20 | 267.50 | +0.83 | 16.3% | 7255 | 16.3% | -0.17 | 24.35 | 24.10 | 24.60 | — |
| — | 253.40 | 274.40 | 263.90 | +0.83 | 16.3% | 7260 | 16.3% | -0.17 | 24.95 | 24.70 | 25.20 | — |
| — | 251.20 | 277.30 | 264.25 | — | — | 7265 | — | — | 25.55 | 25.30 | 25.80 | — |
| — | 244.60 | 265.70 | 255.15 | +0.82 | 16.1% | 7270 | 16.1% | -0.18 | 26.20 | 25.90 | 26.50 | — |
| — | 240.20 | 261.30 | 250.75 | +0.81 | 16.0% | 7275 | — | — | 26.80 | 26.60 | 27.00 | — |
| — | 235.90 | 256.70 | 246.30 | +0.81 | 15.9% | 7280 | 15.9% | -0.19 | 27.50 | 27.20 | 27.80 | — |
| — | 236.90 | 242.90 | 239.90 | +0.81 | 15.8% | 7285 | — | — | 28.20 | 27.90 | 28.50 | — |
| — | 232.30 | 239.10 | 235.70 | +0.80 | 15.8% | 7290 | 15.8% | -0.20 | 28.90 | 28.60 | 29.20 | — |
| — | 228.40 | 234.80 | 231.60 | +0.80 | 15.7% | 7295 | 15.7% | -0.20 | 29.60 | 29.30 | 29.90 | — |
| — | 223.80 | 230.70 | 227.25 | +0.79 | 15.6% | 7300 | 15.6% | -0.21 | 30.30 | 30.10 | 30.50 | — |
| — | 219.80 | 226.30 | 223.05 | +0.79 | 15.5% | 7305 | 15.5% | -0.21 | 31.00 | 30.70 | 31.30 | — |
| — | 215.70 | 221.60 | 218.65 | +0.78 | 15.4% | 7310 | 15.4% | -0.22 | 31.80 | 31.50 | 32.10 | — |
| — | 211.60 | 217.90 | 214.75 | +0.78 | 15.4% | 7315 | 15.4% | -0.22 | 32.60 | 32.30 | 32.90 | — |
| — | 207.50 | 213.70 | 210.60 | — | — | 7320 | — | — | 33.40 | 33.10 | 33.70 | — |
| — | 203.30 | 209.50 | 206.40 | — | — | 7325 | — | — | 34.30 | 34.10 | 34.50 | — |
| — | 199.00 | 205.40 | 202.20 | — | — | 7330 | 15.1% | -0.24 | 35.10 | 34.80 | 35.40 | — |
| — | 195.20 | 201.20 | 198.20 | +0.76 | 15.0% | 7335 | 15.0% | -0.24 | 36.00 | 35.70 | 36.30 | — |
| — | 190.80 | 197.10 | 193.95 | +0.75 | 15.0% | 7340 | 15.0% | -0.25 | 36.90 | 36.60 | 37.20 | — |
| — | 187.10 | 193.10 | 190.10 | +0.75 | 14.9% | 7345 | 14.9% | -0.25 | 37.85 | 37.50 | 38.20 | — |
| — | 183.10 | 189.00 | 186.05 | +0.74 | 14.8% | 7350 | 14.8% | -0.26 | 38.80 | 38.60 | 39.00 | — |
| — | 179.10 | 185.00 | 182.05 | — | — | 7355 | — | — | 39.80 | 39.50 | 40.10 | — |
| — | 175.10 | 180.90 | 178.00 | — | — | 7360 | — | — | 40.80 | 40.50 | 41.10 | — |
| — | 171.20 | 177.20 | 174.20 | — | — | 7365 | — | — | 41.80 | 41.50 | 42.10 | — |
| — | 167.30 | 173.10 | 170.20 | +0.72 | 14.6% | 7370 | — | — | 42.90 | 42.60 | 43.20 | — |
| — | 163.40 | 169.00 | 166.20 | — | — | 7375 | 14.5% | -0.29 | 43.95 | 43.70 | 44.20 | — |
| — | 159.60 | 165.10 | 162.35 | — | — | 7380 | — | — | 45.10 | 44.80 | 45.40 | — |
| — | 157.90 | 158.70 | 158.30 | — | — | 7385 | — | — | 46.25 | 45.90 | 46.60 | — |
| — | 153.90 | 154.90 | 154.40 | — | — | 7390 | — | — | 47.40 | 47.10 | 47.70 | — |
| — | 150.30 | 151.10 | 150.70 | — | — | 7395 | — | — | 48.60 | 48.30 | 48.90 | — |
| — | 146.60 | 147.30 | 146.95 | — | — | 7400 | — | — | 49.85 | 49.60 | 50.10 | — |
| — | 142.90 | 143.70 | 143.30 | — | — | 7405 | — | — | 51.15 | 50.80 | 51.50 | — |
| — | 139.20 | 140.00 | 139.60 | — | — | 7410 | — | — | 52.45 | 52.10 | 52.80 | — |
| — | 135.50 | 136.30 | 135.90 | — | — | 7415 | 13.9% | -0.35 | 53.75 | 53.40 | 54.10 | — |
| — | 131.70 | 132.70 | 132.20 | +0.64 | 13.8% | 7420 | 13.8% | -0.36 | 55.15 | 54.80 | 55.50 | — |
| — | 128.30 | 129.00 | 128.65 | +0.64 | 13.8% | 7425 | 13.8% | -0.36 | 56.70 | 56.40 | 57.00 | — |
| — | 124.70 | 125.50 | 125.10 | +0.63 | 13.7% | 7430 | 13.7% | -0.37 | 58.15 | 57.80 | 58.50 | — |
| — | 121.30 | 122.00 | 121.65 | +0.62 | 13.6% | 7435 | 13.6% | -0.38 | 59.65 | 59.30 | 60.00 | — |
| — | 117.80 | 118.60 | 118.20 | +0.61 | 13.5% | 7440 | 13.5% | -0.39 | 61.15 | 60.80 | 61.50 | — |
| — | 114.40 | 115.20 | 114.80 | +0.60 | 13.4% | 7445 | 13.4% | -0.40 | 62.75 | 62.40 | 63.10 | — |
| — | 111.00 | 111.80 | 111.40 | +0.60 | 13.3% | 7450 | 13.3% | -0.40 | 64.40 | 64.10 | 64.70 | — |
| — | 107.70 | 108.50 | 108.10 | +0.59 | 13.3% | 7455 | 13.3% | -0.41 | 66.00 | 65.60 | 66.40 | — |
| — | 104.40 | 105.20 | 104.80 | +0.58 | 13.2% | 7460 | 13.2% | -0.42 | 67.70 | 67.30 | 68.10 | — |
| — | 101.20 | 102.00 | 101.60 | +0.57 | 13.1% | 7465 | — | — | 69.45 | 69.10 | 69.80 | — |
| — | 98.00 | 98.80 | 98.40 | — | — | 7470 | — | — | 71.25 | 70.90 | 71.60 | — |
| — | 94.90 | 95.60 | 95.25 | +0.55 | 13.0% | 7475 | 13.0% | -0.45 | 73.20 | 72.90 | 73.50 | — |
| — | 91.80 | 92.50 | 92.15 | +0.54 | 12.9% | 7480 | 12.9% | -0.46 | 75.00 | 74.60 | 75.40 | — |
| — | 88.70 | 89.50 | 89.10 | +0.53 | 12.8% | 7485 | 12.8% | -0.47 | 76.95 | 76.60 | 77.30 | — |
| — | 85.70 | 86.50 | 86.10 | +0.52 | 12.8% | 7490 | 12.8% | -0.48 | 78.95 | 78.60 | 79.30 | — |
| — | 82.80 | 83.60 | 83.20 | +0.51 | 12.7% | 7495 | 12.7% | -0.49 | 81.00 | 80.60 | 81.40 | — |
| — | 80.00 | 80.60 | 80.30 | +0.50 | 12.7% | 7500 | 12.7% | -0.50 | 83.20 | 82.90 | 83.50 | — |
| — | 77.10 | 77.80 | 77.45 | +0.49 | 12.6% | 7505 | 12.6% | -0.51 | 85.25 | 84.90 | 85.60 | — |
| — | 74.30 | 75.00 | 74.65 | +0.48 | 12.6% | 7510 | 12.6% | -0.52 | 87.45 | 87.10 | 87.80 | — |
| — | 71.60 | 72.30 | 71.95 | +0.47 | 12.5% | 7515 | 12.5% | -0.53 | 89.70 | 89.30 | 90.10 | — |
| — | 68.90 | 69.60 | 69.25 | +0.46 | 12.5% | 7520 | 12.5% | -0.54 | 92.00 | 91.60 | 92.40 | — |
| — | 66.30 | 67.00 | 66.65 | +0.45 | 12.4% | 7525 | 12.4% | -0.55 | 94.45 | 94.10 | 94.80 | — |
| — | 63.70 | 64.40 | 64.05 | +0.44 | 12.4% | 7530 | 12.4% | -0.56 | 96.80 | 96.40 | 97.20 | — |
| — | 61.20 | 61.90 | 61.55 | +0.43 | 12.3% | 7535 | 12.3% | -0.57 | 99.30 | 98.90 | 99.70 | — |
| — | 58.80 | 59.50 | 59.15 | +0.42 | 12.2% | 7540 | 12.2% | -0.58 | 101.85 | 101.50 | 102.20 | — |
| — | 56.40 | 57.10 | 56.75 | +0.41 | 12.1% | 7545 | 12.1% | -0.59 | 104.45 | 104.10 | 104.80 | — |
| — | 54.10 | 54.70 | 54.40 | +0.40 | 12.1% | 7550 | — | — | 107.25 | 106.90 | 107.60 | — |
| — | 51.70 | 52.50 | 52.10 | — | — | 7555 | 12.0% | -0.61 | 109.90 | 109.50 | 110.30 | — |
| — | 49.50 | 50.30 | 49.90 | +0.38 | 11.9% | 7560 | 11.9% | -0.62 | 112.70 | 112.30 | 113.10 | — |
| — | 47.40 | 48.10 | 47.75 | +0.37 | 11.9% | 7565 | 11.9% | -0.63 | 115.50 | 115.10 | 115.90 | — |
| — | 45.30 | 46.00 | 45.65 | +0.36 | 11.8% | 7570 | 11.8% | -0.64 | 118.40 | 118.00 | 118.80 | — |
| — | 43.40 | 44.00 | 43.70 | +0.35 | 11.8% | 7575 | 11.8% | -0.65 | 121.40 | 121.10 | 121.70 | — |
| — | 41.30 | 42.00 | 41.65 | +0.34 | 11.7% | 7580 | 11.7% | -0.66 | 124.40 | 124.00 | 124.80 | — |
| — | 39.40 | 40.10 | 39.75 | +0.33 | 11.7% | 7585 | 11.7% | -0.67 | 127.45 | 127.10 | 127.80 | — |
| — | 37.50 | 38.20 | 37.85 | +0.32 | 11.6% | 7590 | 11.6% | -0.68 | 130.60 | 130.20 | 131.00 | — |
| — | 35.80 | 36.40 | 36.10 | +0.31 | 11.6% | 7595 | 11.6% | -0.69 | 133.80 | 133.40 | 134.20 | — |
| — | 34.20 | 34.70 | 34.45 | +0.30 | 11.5% | 7600 | 11.5% | -0.70 | 136.90 | 134.00 | 139.80 | — |
| — | 32.40 | 33.00 | 32.70 | +0.29 | 11.5% | 7605 | 11.5% | -0.71 | 140.15 | 137.20 | 143.10 | — |
| — | 30.80 | 31.40 | 31.10 | +0.28 | 11.5% | 7610 | 11.5% | -0.72 | 143.50 | 140.50 | 146.50 | — |
| — | 29.20 | 29.80 | 29.50 | +0.27 | 11.4% | 7615 | 11.4% | -0.73 | 146.95 | 143.90 | 150.00 | — |
| — | 27.70 | 28.30 | 28.00 | +0.26 | 11.4% | 7620 | 11.4% | -0.74 | 150.40 | 147.40 | 153.40 | — |
| — | 26.40 | 26.90 | 26.65 | +0.25 | 11.3% | 7625 | 11.3% | -0.75 | 154.00 | 150.90 | 157.10 | — |
| — | 24.90 | 25.50 | 25.20 | +0.24 | 11.3% | 7630 | 11.3% | -0.76 | 157.50 | 154.40 | 160.60 | — |
| — | 23.50 | 24.10 | 23.80 | +0.23 | 11.3% | 7635 | 11.3% | -0.77 | 161.20 | 158.10 | 164.30 | — |
| — | 22.20 | 22.80 | 22.50 | +0.22 | 11.2% | 7640 | 11.2% | -0.78 | 164.85 | 161.70 | 168.00 | — |
| — | 21.00 | 21.60 | 21.30 | +0.21 | 11.2% | 7645 | 11.2% | -0.79 | 168.65 | 165.50 | 171.80 | — |
| — | 19.90 | 20.40 | 20.15 | +0.21 | 11.2% | 7650 | 11.2% | -0.79 | 172.45 | 169.30 | 175.60 | — |
| — | 18.70 | 19.30 | 19.00 | +0.20 | 11.1% | 7655 | 11.1% | -0.80 | 176.25 | 173.00 | 179.50 | — |
| — | 17.70 | 18.20 | 17.95 | +0.19 | 11.1% | 7660 | 11.1% | -0.81 | 180.55 | 172.70 | 188.40 | — |
| — | 16.60 | 17.10 | 16.85 | — | — | 7665 | 11.0% | -0.82 | 184.45 | 176.60 | 192.30 | — |
| — | 15.60 | 16.10 | 15.85 | +0.17 | 11.0% | 7670 | 11.0% | -0.83 | 188.30 | 180.40 | 196.20 | — |
| — | 14.70 | 15.10 | 14.90 | +0.17 | 10.9% | 7675 | 10.9% | -0.83 | 192.65 | 184.90 | 200.40 | — |
| — | 13.70 | 14.20 | 13.95 | +0.16 | 10.9% | 7680 | 10.9% | -0.84 | 196.40 | 188.50 | 204.30 | — |
| — | 12.90 | 13.40 | 13.15 | +0.15 | 10.9% | 7685 | — | — | 200.50 | 192.60 | 208.40 | — |
| — | 12.10 | 12.50 | 12.30 | +0.14 | 10.8% | 7690 | 10.8% | -0.86 | 204.60 | 196.70 | 212.50 | — |
| — | 11.20 | 11.70 | 11.45 | +0.14 | 10.8% | 7695 | 10.8% | -0.86 | 209.45 | 200.20 | 218.70 | — |
| — | 10.60 | 11.00 | 10.80 | +0.13 | 10.7% | 7700 | 10.7% | -0.87 | 212.50 | 201.80 | 223.20 | — |
| — | 9.80 | 10.30 | 10.05 | +0.12 | 10.7% | 7705 | 10.7% | -0.88 | 215.10 | 205.10 | 225.10 | — |
| — | 9.10 | 9.60 | 9.35 | +0.12 | 10.7% | 7710 | 10.7% | -0.88 | 218.35 | 207.30 | 229.40 | — |
| — | 8.50 | 9.00 | 8.75 | +0.11 | 10.6% | 7715 | 10.6% | -0.89 | 223.25 | 212.80 | 233.70 | — |
| — | 7.90 | 8.40 | 8.15 | +0.10 | 10.6% | 7720 | 10.6% | -0.90 | 228.30 | 218.50 | 238.10 | — |
| — | 7.50 | 7.80 | 7.65 | +0.10 | 10.6% | 7725 | 10.6% | -0.90 | 232.15 | 221.80 | 242.50 | — |
| — | 6.90 | 7.30 | 7.10 | +0.09 | 10.5% | 7730 | 10.5% | -0.91 | 237.15 | 227.30 | 247.00 | — |
| — | 6.40 | 6.80 | 6.60 | +0.09 | 10.5% | 7735 | 10.5% | -0.91 | 241.50 | 231.50 | 251.50 | — |
| — | 5.90 | 6.40 | 6.15 | +0.08 | 10.5% | 7740 | 10.5% | -0.92 | 246.10 | 236.20 | 256.00 | — |
| — | 5.50 | 5.90 | 5.70 | +0.08 | 10.5% | 7745 | 10.5% | -0.92 | 250.60 | 240.70 | 260.50 | — |
| — | 5.20 | 5.50 | 5.35 | +0.07 | 10.4% | 7750 | 10.4% | -0.93 | 254.20 | 243.30 | 265.10 | — |
| — | 4.70 | 5.20 | 4.95 | +0.07 | 10.4% | 7755 | 10.4% | -0.93 | 253.85 | 242.90 | 264.80 | — |
| — | 4.50 | 4.80 | 4.65 | +0.06 | 10.4% | 7760 | 10.4% | -0.94 | 263.50 | 252.70 | 274.30 | — |
| — | 4.20 | 4.50 | 4.35 | +0.06 | 10.4% | 7765 | 10.4% | -0.94 | 267.90 | 256.80 | 279.00 | — |
| — | 3.90 | 4.20 | 4.05 | +0.06 | 10.4% | 7770 | 10.4% | -0.94 | 273.45 | 263.30 | 283.60 | — |
| — | 3.60 | 3.90 | 3.75 | +0.05 | 10.4% | 7775 | 10.4% | -0.95 | 277.35 | 266.40 | 288.30 | — |
| — | 3.30 | 3.60 | 3.45 | +0.05 | 10.4% | 7780 | 10.4% | -0.95 | 283.05 | 273.00 | 293.10 | — |
| — | 3.10 | 3.40 | 3.25 | +0.05 | 10.4% | 7785 | 10.4% | -0.95 | 287.90 | 278.00 | 297.80 | — |
| — | 2.90 | 3.20 | 3.05 | +0.05 | 10.4% | 7790 | 10.4% | -0.95 | 292.55 | 282.50 | 302.60 | — |
| — | 2.70 | 2.90 | 2.80 | +0.04 | 10.4% | 7795 | 10.4% | -0.96 | 296.80 | 286.30 | 307.30 | — |
| — | 2.55 | 2.75 | 2.65 | +0.04 | 10.4% | 7800 | 10.4% | -0.96 | 301.40 | 290.70 | 312.10 | — |
| — | 2.35 | 2.55 | 2.45 | +0.04 | 10.4% | 7805 | 10.4% | -0.96 | 306.30 | 295.70 | 316.90 | — |
| — | 2.20 | 2.40 | 2.30 | +0.04 | 10.4% | 7810 | 10.4% | -0.96 | 311.40 | 301.00 | 321.80 | — |
| — | 2.00 | 2.25 | 2.12 | +0.03 | 10.4% | 7815 | 10.4% | -0.97 | 316.50 | 306.40 | 326.60 | — |
| — | 1.90 | 2.10 | 2.00 | +0.03 | 10.4% | 7820 | 10.4% | -0.97 | 315.45 | 301.20 | 329.70 | — |
| — | 1.75 | 1.95 | 1.85 | +0.03 | 10.5% | 7825 | 10.5% | -0.97 | 325.20 | 314.10 | 336.30 | — |
| — | 1.65 | 1.85 | 1.75 | +0.03 | 10.5% | 7830 | 10.5% | -0.97 | 331.25 | 321.30 | 341.20 | — |
| — | 1.55 | 1.75 | 1.65 | — | — | 7835 | — | — | 334.25 | 322.40 | 346.10 | — |
| — | 1.45 | 1.65 | 1.55 | +0.03 | 10.5% | 7840 | 10.5% | -0.97 | 340.80 | 330.70 | 350.90 | — |
| — | 1.35 | 1.55 | 1.45 | +0.02 | 10.6% | 7845 | 10.6% | -0.98 | 345.25 | 334.70 | 355.80 | — |
| — | 1.25 | 1.45 | 1.35 | +0.02 | 10.6% | 7850 | 10.6% | -0.98 | 350.60 | 340.50 | 360.70 | — |
| — | 1.20 | 1.40 | 1.30 | +0.02 | 10.6% | 7855 | 10.6% | -0.98 | 355.55 | 345.40 | 365.70 | — |
| — | 1.10 | 1.30 | 1.20 | +0.02 | 10.7% | 7860 | 10.7% | -0.98 | 360.35 | 350.10 | 370.60 | — |
| — | 1.05 | 1.25 | 1.15 | +0.02 | 10.7% | 7865 | 10.7% | -0.98 | 365.35 | 355.20 | 375.50 | — |
| — | 1.00 | 1.20 | 1.10 | +0.02 | 10.7% | 7870 | 10.7% | -0.98 | 370.20 | 360.00 | 380.40 | — |
| — | 0.90 | 1.15 | 1.02 | +0.02 | 10.8% | 7875 | 10.8% | -0.98 | 374.45 | 363.60 | 385.30 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 10.8% | 7880 | 10.8% | -0.98 | 380.30 | 370.30 | 390.30 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 10.9% | 7890 | 10.9% | -0.98 | 390.15 | 380.10 | 400.20 | — |
| — | 0.70 | 0.90 | 0.80 | +0.01 | 11.0% | 7900 | 11.0% | -0.99 | 399.85 | 389.70 | 410.00 | — |
| — | 0.60 | 0.80 | 0.70 | +0.01 | 11.1% | 7910 | 11.1% | -0.99 | 409.95 | 399.90 | 420.00 | — |
| — | 0.55 | 0.75 | 0.65 | +0.01 | 11.2% | 7920 | 11.2% | -0.99 | 418.75 | 407.60 | 429.90 | — |
| — | 0.55 | 0.70 | 0.62 | +0.01 | 11.2% | 7925 | 11.2% | -0.99 | 423.95 | 413.10 | 434.80 | — |
| — | 0.50 | 0.70 | 0.60 | +0.01 | 11.3% | 7930 | 11.3% | -0.99 | 429.75 | 419.70 | 439.80 | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 11.4% | 7940 | 11.4% | -0.99 | 439.65 | 429.60 | 449.70 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 11.5% | 7950 | 11.5% | -0.99 | 448.85 | 438.10 | 459.60 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 11.6% | 7960 | 11.6% | -0.99 | 459.55 | 449.50 | 469.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 11.7% | 7970 | 11.7% | -0.99 | 468.25 | 457.00 | 479.50 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 11.8% | 7975 | — | — | 474.45 | 464.40 | 484.50 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 7980 | 11.8% | -0.99 | 479.40 | 469.30 | 489.50 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 12.0% | 7990 | 12.0% | -0.99 | 489.35 | 479.30 | 499.40 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 12.1% | 8000 | 12.1% | -0.99 | 498.35 | 487.30 | 509.40 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 12.2% | 8010 | 12.2% | -0.99 | 508.20 | 497.10 | 519.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 12.3% | 8020 | 12.3% | -0.99 | 518.10 | 506.90 | 529.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 12.4% | 8025 | 12.4% | -0.99 | 523.30 | 512.30 | 534.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 12.4% | 8030 | 12.4% | -0.99 | 529.10 | 519.00 | 539.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 12.5% | 8040 | 12.5% | -0.99 | 539.10 | 529.00 | 549.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 12.6% | 8050 | 12.6% | -1.00 | 549.05 | 538.90 | 559.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 12.8% | 8060 | 12.8% | -1.00 | 559.00 | 548.90 | 569.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 12.9% | 8070 | 12.9% | -1.00 | 568.10 | 557.10 | 579.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 12.9% | 8075 | 12.9% | -1.00 | 573.00 | 561.90 | 584.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 13.0% | 8080 | 13.0% | -1.00 | 577.70 | 566.30 | 589.10 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 13.1% | 8090 | 13.1% | -1.00 | 588.60 | 578.20 | 599.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 13.2% | 8100 | 13.2% | -1.00 | 597.65 | 586.30 | 609.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.3% | 8110 | 13.3% | -1.00 | 607.80 | 596.60 | 619.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.5% | 8120 | 13.5% | -1.00 | 618.65 | 608.40 | 628.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.5% | 8125 | 13.5% | -1.00 | 622.70 | 611.50 | 633.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.6% | 8130 | 13.6% | -1.00 | 627.50 | 616.10 | 638.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.7% | 8140 | 13.7% | -1.00 | 638.70 | 628.50 | 648.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 13.8% | 8150 | 13.8% | -1.00 | 648.40 | 637.90 | 658.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.0% | 8160 | 14.0% | -1.00 | 658.60 | 648.40 | 668.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.1% | 8170 | 14.1% | -1.00 | 667.55 | 656.30 | 678.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.2% | 8175 | 14.2% | -1.00 | 673.30 | 662.80 | 683.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.2% | 8180 | 14.2% | -1.00 | 678.55 | 668.30 | 688.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.3% | 8190 | 14.3% | -1.00 | 688.45 | 678.20 | 698.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8200 | 14.5% | -1.00 | 697.75 | 686.80 | 708.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.6% | 8210 | 14.6% | -1.00 | 708.40 | 698.10 | 718.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.7% | 8220 | 14.7% | -1.00 | 718.40 | 708.10 | 728.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.8% | 8225 | 14.8% | -1.00 | 723.35 | 713.10 | 733.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.8% | 8230 | 14.8% | -1.00 | 728.30 | 718.00 | 738.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 15.0% | 8240 | 15.0% | -1.00 | 737.35 | 726.10 | 748.60 | — |
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.