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 | |
| — | 734.60 | 757.60 | 746.10 | +0.99 | 27.8% | 6750 | 27.8% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 728.40 | 751.30 | 739.85 | — | — | 6760 | 27.6% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 718.50 | 741.30 | 729.90 | — | — | 6770 | — | — | 1.38 | 1.30 | 1.45 | — |
| — | 709.70 | 731.40 | 720.55 | — | — | 6775 | — | — | 1.40 | 1.30 | 1.50 | — |
| — | 706.30 | 736.00 | 721.15 | — | — | 6780 | 27.1% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 694.80 | 717.50 | 706.15 | — | — | 6790 | 26.8% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 684.90 | 707.00 | 695.95 | — | — | 6800 | 26.6% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 674.90 | 698.20 | 686.55 | — | — | 6810 | 26.3% | -0.01 | 1.52 | 1.45 | 1.60 | — |
| — | 665.00 | 687.10 | 676.05 | — | — | 6820 | 26.1% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 660.00 | 682.30 | 671.15 | — | — | 6825 | 26.0% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 658.80 | 681.90 | 670.35 | — | — | 6830 | 25.9% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 645.10 | 668.30 | 656.70 | — | — | 6840 | 25.6% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 635.20 | 658.90 | 647.05 | — | — | 6850 | 25.4% | -0.02 | 1.70 | 1.60 | 1.80 | — |
| — | 625.20 | 647.80 | 636.50 | — | — | 6860 | 25.1% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 615.30 | 637.70 | 626.50 | — | — | 6870 | 24.9% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 610.30 | 632.40 | 621.35 | — | — | 6875 | 24.8% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 605.40 | 627.40 | 616.40 | — | — | 6880 | 24.6% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 595.40 | 619.20 | 607.30 | — | — | 6890 | 24.4% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 585.50 | 607.50 | 596.50 | — | — | 6900 | 24.2% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 575.60 | 599.40 | 587.50 | — | — | 6910 | 23.9% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 565.70 | 588.00 | 576.85 | +0.98 | 23.7% | 6920 | 23.7% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 560.70 | 582.50 | 571.60 | +0.98 | 23.6% | 6925 | 23.6% | -0.02 | 2.15 | 2.05 | 2.25 | — |
| — | 555.80 | 578.70 | 567.25 | +0.98 | 23.4% | 6930 | 23.4% | -0.02 | 2.20 | 2.10 | 2.30 | — |
| — | 545.80 | 568.30 | 557.05 | +0.98 | 23.2% | 6940 | 23.2% | -0.02 | 2.25 | 2.15 | 2.35 | — |
| — | 539.70 | 563.70 | 551.70 | +0.98 | 23.0% | 6950 | 23.0% | -0.02 | 2.35 | 2.25 | 2.45 | — |
| — | 526.00 | 549.20 | 537.60 | +0.98 | 22.7% | 6960 | 22.7% | -0.02 | 2.45 | 2.35 | 2.55 | — |
| — | 516.10 | 538.80 | 527.45 | +0.98 | 22.5% | 6970 | 22.5% | -0.02 | 2.55 | 2.45 | 2.65 | — |
| — | 511.20 | 533.40 | 522.30 | +0.98 | 22.4% | 6975 | 22.4% | -0.02 | 2.60 | 2.50 | 2.70 | — |
| — | 506.30 | 528.70 | 517.50 | +0.97 | 22.2% | 6980 | 22.2% | -0.03 | 2.65 | 2.55 | 2.75 | — |
| — | 496.40 | 520.20 | 508.30 | +0.97 | 22.0% | 6990 | 22.0% | -0.03 | 2.75 | 2.65 | 2.85 | — |
| — | 494.20 | 496.80 | 495.50 | +0.97 | 21.8% | 7000 | 21.8% | -0.03 | 2.85 | 2.75 | 2.95 | — |
| — | 476.60 | 498.70 | 487.65 | +0.97 | 21.5% | 7010 | 21.5% | -0.03 | 3.00 | 2.90 | 3.10 | — |
| — | 470.50 | 493.80 | 482.15 | +0.97 | 21.3% | 7020 | 21.3% | -0.03 | 3.10 | 3.00 | 3.20 | — |
| — | 461.90 | 484.00 | 472.95 | +0.97 | 21.2% | 7025 | 21.2% | -0.03 | 3.20 | 3.10 | 3.30 | — |
| — | 458.70 | 484.00 | 471.35 | +0.97 | 21.1% | 7030 | 21.1% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 447.10 | 469.40 | 458.25 | +0.97 | 20.9% | 7040 | 20.9% | -0.03 | 3.40 | 3.30 | 3.50 | — |
| — | 437.30 | 458.90 | 448.10 | +0.96 | 20.6% | 7050 | 20.6% | -0.04 | 3.55 | 3.40 | 3.70 | — |
| — | 427.40 | 451.20 | 439.30 | +0.96 | 20.4% | 7060 | 20.4% | -0.04 | 3.75 | 3.60 | 3.90 | — |
| — | 417.60 | 439.00 | 428.30 | +0.96 | 20.2% | 7070 | 20.2% | -0.04 | 3.95 | 3.80 | 4.10 | — |
| — | 412.70 | 435.30 | 424.00 | +0.96 | 20.1% | 7075 | 20.1% | -0.04 | 4.05 | 3.90 | 4.20 | — |
| — | 411.60 | 435.60 | 423.60 | +0.96 | 20.0% | 7080 | 20.0% | -0.04 | 4.15 | 4.00 | 4.30 | — |
| — | 402.90 | 426.40 | 414.65 | +0.96 | 19.8% | 7085 | 19.8% | -0.04 | 4.25 | 4.10 | 4.40 | — |
| — | 398.00 | 420.30 | 409.15 | +0.96 | 19.7% | 7090 | 19.7% | -0.04 | 4.35 | 4.20 | 4.50 | — |
| — | 393.10 | 415.20 | 404.15 | +0.96 | 19.6% | 7095 | 19.6% | -0.04 | 4.45 | 4.30 | 4.60 | — |
| — | 388.30 | 410.50 | 399.40 | +0.95 | 19.5% | 7100 | 19.5% | -0.05 | 4.55 | 4.40 | 4.70 | — |
| — | 383.40 | 406.20 | 394.80 | +0.95 | 19.4% | 7105 | 19.4% | -0.05 | 4.65 | 4.50 | 4.80 | — |
| — | 380.50 | 408.40 | 394.45 | +0.95 | 19.3% | 7110 | 19.3% | -0.05 | 4.75 | 4.60 | 4.90 | — |
| — | 373.60 | 395.50 | 384.55 | +0.95 | 19.2% | 7115 | 19.2% | -0.05 | 4.95 | 4.80 | 5.10 | — |
| — | 368.80 | 390.70 | 379.75 | +0.95 | 19.1% | 7120 | 19.1% | -0.05 | 5.05 | 4.90 | 5.20 | — |
| — | 363.90 | 386.40 | 375.15 | +0.95 | 19.0% | 7125 | 19.0% | -0.05 | 5.15 | 5.00 | 5.30 | — |
| — | 359.00 | 381.10 | 370.05 | +0.95 | 18.9% | 7130 | 18.9% | -0.05 | 5.35 | 5.20 | 5.50 | — |
| — | 354.20 | 377.60 | 365.90 | +0.95 | 18.7% | 7135 | 18.7% | -0.05 | 5.45 | 5.30 | 5.60 | — |
| — | 349.30 | 370.60 | 359.95 | +0.94 | 18.6% | 7140 | 18.6% | -0.06 | 5.65 | 5.50 | 5.80 | — |
| — | 344.50 | 366.30 | 355.40 | +0.94 | 18.5% | 7145 | 18.5% | -0.06 | 5.75 | 5.60 | 5.90 | — |
| — | 339.70 | 361.60 | 350.65 | +0.94 | 18.4% | 7150 | 18.4% | -0.06 | 5.95 | 5.80 | 6.10 | — |
| — | 334.80 | 356.30 | 345.55 | +0.94 | 18.3% | 7155 | 18.3% | -0.06 | 6.15 | 6.00 | 6.30 | — |
| — | 330.00 | 353.20 | 341.60 | +0.94 | 18.2% | 7160 | 18.2% | -0.06 | 6.30 | 6.10 | 6.50 | — |
| — | 325.20 | 346.90 | 336.05 | +0.94 | 18.1% | 7165 | 18.1% | -0.06 | 6.45 | 6.30 | 6.60 | — |
| — | 320.40 | 343.40 | 331.90 | +0.93 | 18.0% | 7170 | 18.0% | -0.07 | 6.70 | 6.50 | 6.90 | — |
| — | 315.60 | 337.30 | 326.45 | +0.93 | 17.9% | 7175 | 17.9% | -0.07 | 6.85 | 6.70 | 7.00 | — |
| — | 310.80 | 332.70 | 321.75 | +0.93 | 17.8% | 7180 | 17.8% | -0.07 | 7.10 | 6.90 | 7.30 | — |
| — | 306.00 | 327.50 | 316.75 | +0.93 | 17.7% | 7185 | 17.7% | -0.07 | 7.30 | 7.10 | 7.50 | — |
| — | 301.20 | 324.80 | 313.00 | +0.93 | 17.6% | 7190 | 17.6% | -0.07 | 7.55 | 7.30 | 7.80 | — |
| — | 301.50 | 323.10 | 312.30 | +0.92 | 17.5% | 7195 | 17.5% | -0.08 | 7.80 | 7.60 | 8.00 | — |
| — | 291.70 | 314.00 | 302.85 | +0.92 | 17.4% | 7200 | 17.4% | -0.08 | 7.95 | 7.80 | 8.10 | — |
| — | 286.90 | 310.70 | 298.80 | +0.92 | 17.3% | 7205 | 17.3% | -0.08 | 8.25 | 8.00 | 8.50 | — |
| — | 282.10 | 303.30 | 292.70 | +0.92 | 17.2% | 7210 | 17.2% | -0.08 | 8.50 | 8.30 | 8.70 | — |
| — | 277.40 | 299.30 | 288.35 | +0.91 | 17.1% | 7215 | 17.1% | -0.09 | 8.80 | 8.60 | 9.00 | — |
| — | 272.70 | 294.50 | 283.60 | +0.91 | 17.0% | 7220 | 17.0% | -0.09 | 9.05 | 8.80 | 9.30 | — |
| — | 268.00 | 289.80 | 278.90 | +0.91 | 16.9% | 7225 | 16.9% | -0.09 | 9.25 | 9.10 | 9.40 | — |
| — | 263.20 | 284.50 | 273.85 | +0.90 | 16.8% | 7230 | 16.8% | -0.10 | 9.60 | 9.40 | 9.80 | — |
| — | 258.50 | 280.50 | 269.50 | +0.90 | 16.7% | 7235 | 16.7% | -0.10 | 9.90 | 9.70 | 10.10 | — |
| — | 253.90 | 275.70 | 264.80 | +0.90 | 16.6% | 7240 | 16.6% | -0.10 | 10.25 | 10.00 | 10.50 | — |
| — | 249.20 | 270.90 | 260.05 | +0.90 | 16.5% | 7245 | 16.5% | -0.10 | 10.60 | 10.40 | 10.80 | — |
| — | 252.60 | 255.10 | 253.85 | +0.89 | 16.4% | 7250 | 16.4% | -0.11 | 10.85 | 10.70 | 11.00 | — |
| — | 239.90 | 261.60 | 250.75 | +0.89 | 16.3% | 7255 | 16.3% | -0.11 | 11.20 | 11.00 | 11.40 | — |
| — | 235.20 | 257.20 | 246.20 | +0.89 | 16.2% | 7260 | 16.2% | -0.11 | 11.55 | 11.30 | 11.80 | — |
| — | 230.60 | 253.80 | 242.20 | +0.88 | 16.1% | 7265 | 16.1% | -0.12 | 11.95 | 11.70 | 12.20 | — |
| — | 226.00 | 248.20 | 237.10 | +0.88 | 16.0% | 7270 | 16.0% | -0.12 | 12.35 | 12.10 | 12.60 | — |
| — | 221.40 | 245.00 | 233.20 | +0.87 | 15.9% | 7275 | 15.9% | -0.13 | 12.75 | 12.60 | 12.90 | — |
| — | 225.20 | 227.90 | 226.55 | +0.87 | 15.8% | 7280 | 15.8% | -0.13 | 13.15 | 12.90 | 13.40 | — |
| — | 212.20 | 234.00 | 223.10 | +0.87 | 15.7% | 7285 | 15.7% | -0.13 | 13.65 | 13.40 | 13.90 | — |
| — | 207.70 | 230.40 | 219.05 | +0.86 | 15.6% | 7290 | 15.6% | -0.14 | 14.05 | 13.80 | 14.30 | — |
| — | 203.10 | 225.30 | 214.20 | +0.86 | 15.5% | 7295 | 15.5% | -0.14 | 14.55 | 14.30 | 14.80 | — |
| — | 207.10 | 209.60 | 208.35 | +0.85 | 15.4% | 7300 | 15.4% | -0.15 | 15.05 | 14.90 | 15.20 | — |
| — | 196.80 | 223.30 | 210.05 | +0.85 | 15.3% | 7305 | 15.3% | -0.15 | 15.55 | 15.30 | 15.80 | — |
| — | 197.30 | 213.30 | 205.30 | +0.84 | 15.3% | 7310 | 15.3% | -0.16 | 16.10 | 15.80 | 16.40 | — |
| — | 192.90 | 208.90 | 200.90 | +0.84 | 15.2% | 7315 | 15.2% | -0.16 | 16.65 | 16.40 | 16.90 | — |
| — | 188.40 | 204.40 | 196.40 | +0.83 | 15.1% | 7320 | 15.1% | -0.17 | 17.25 | 17.00 | 17.50 | — |
| — | 184.90 | 187.60 | 186.25 | +0.83 | 15.0% | 7325 | 15.0% | -0.17 | 17.85 | 17.70 | 18.00 | — |
| — | 177.10 | 201.10 | 189.10 | +0.82 | 14.9% | 7330 | 14.9% | -0.18 | 18.45 | 18.20 | 18.70 | — |
| — | 171.50 | 195.70 | 183.60 | +0.81 | 14.8% | 7335 | 14.8% | -0.19 | 19.10 | 18.80 | 19.40 | — |
| — | 169.70 | 176.00 | 172.85 | +0.81 | 14.7% | 7340 | 14.7% | -0.19 | 19.75 | 19.50 | 20.00 | — |
| — | 165.30 | 172.10 | 168.70 | +0.80 | 14.6% | 7345 | 14.6% | -0.20 | 20.45 | 20.20 | 20.70 | — |
| — | 163.30 | 166.00 | 164.65 | +0.79 | 14.5% | 7350 | 14.5% | -0.21 | 21.20 | 21.00 | 21.40 | — |
| — | 157.10 | 163.60 | 160.35 | +0.79 | 14.5% | 7355 | 14.5% | -0.21 | 21.95 | 21.70 | 22.20 | — |
| — | 154.90 | 157.60 | 156.25 | +0.78 | 14.4% | 7360 | 14.4% | -0.22 | 22.70 | 22.40 | 23.00 | — |
| — | 148.50 | 154.70 | 151.60 | +0.77 | 14.3% | 7365 | 14.3% | -0.23 | 23.50 | 23.20 | 23.80 | — |
| — | 146.50 | 149.20 | 147.85 | +0.77 | 14.2% | 7370 | 14.2% | -0.23 | 24.35 | 24.10 | 24.60 | — |
| — | 142.40 | 145.10 | 143.75 | +0.76 | 14.1% | 7375 | 14.1% | -0.24 | 25.30 | 25.10 | 25.50 | — |
| — | 136.20 | 142.70 | 139.45 | +0.75 | 14.0% | 7380 | 14.0% | -0.25 | 26.30 | 26.00 | 26.60 | — |
| — | 132.10 | 138.60 | 135.35 | +0.74 | 13.9% | 7385 | 13.9% | -0.26 | 27.20 | 26.90 | 27.50 | — |
| — | 130.20 | 132.50 | 131.35 | +0.73 | 13.8% | 7390 | 13.8% | -0.27 | 28.20 | 27.90 | 28.50 | — |
| — | 124.10 | 130.40 | 127.25 | +0.73 | 13.7% | 7395 | 13.7% | -0.27 | 29.20 | 28.90 | 29.50 | — |
| — | 122.20 | 124.60 | 123.40 | +0.72 | 13.6% | 7400 | 13.6% | -0.28 | 30.20 | 30.00 | 30.40 | — |
| — | 118.40 | 120.80 | 119.60 | +0.71 | 13.6% | 7405 | 13.6% | -0.29 | 31.35 | 31.10 | 31.60 | — |
| — | 114.40 | 116.90 | 115.65 | +0.70 | 13.5% | 7410 | 13.5% | -0.30 | 32.50 | 32.20 | 32.80 | — |
| — | 111.40 | 112.10 | 111.75 | +0.69 | 13.4% | 7415 | 13.4% | -0.31 | 33.70 | 33.40 | 34.00 | — |
| — | 107.60 | 108.40 | 108.00 | +0.68 | 13.3% | 7420 | 13.3% | -0.32 | 34.90 | 34.60 | 35.20 | — |
| — | 103.90 | 104.60 | 104.25 | +0.67 | 13.2% | 7425 | 13.2% | -0.33 | 36.10 | 35.90 | 36.30 | — |
| — | 100.20 | 100.90 | 100.55 | +0.66 | 13.1% | 7430 | 13.1% | -0.34 | 37.45 | 37.10 | 37.80 | — |
| — | 96.60 | 97.30 | 96.95 | +0.65 | 13.0% | 7435 | 13.0% | -0.35 | 38.80 | 38.50 | 39.10 | — |
| — | 93.00 | 93.70 | 93.35 | +0.64 | 12.9% | 7440 | 12.9% | -0.36 | 40.20 | 39.90 | 40.50 | — |
| — | 89.50 | 90.20 | 89.85 | +0.63 | 12.8% | 7445 | 12.8% | -0.37 | 41.70 | 41.40 | 42.00 | — |
| — | 86.10 | 86.70 | 86.40 | +0.61 | 12.7% | 7450 | 12.7% | -0.39 | 43.20 | 43.00 | 43.40 | — |
| — | 82.60 | 83.30 | 82.95 | +0.60 | 12.6% | 7455 | 12.6% | -0.40 | 44.75 | 44.40 | 45.10 | — |
| — | 79.20 | 79.90 | 79.55 | +0.59 | 12.5% | 7460 | 12.5% | -0.41 | 46.40 | 46.10 | 46.70 | — |
| — | 75.90 | 76.60 | 76.25 | +0.58 | 12.4% | 7465 | 12.4% | -0.42 | 48.10 | 47.80 | 48.40 | — |
| — | 72.70 | 73.40 | 73.05 | +0.57 | 12.3% | 7470 | 12.3% | -0.43 | 49.85 | 49.50 | 50.20 | — |
| — | 69.60 | 70.20 | 69.90 | +0.55 | 12.2% | 7475 | 12.2% | -0.45 | 51.70 | 51.50 | 51.90 | — |
| — | 66.40 | 67.10 | 66.75 | +0.54 | 12.1% | 7480 | 12.1% | -0.46 | 53.55 | 53.20 | 53.90 | — |
| — | 63.40 | 64.10 | 63.75 | +0.53 | 12.0% | 7485 | 12.0% | -0.47 | 55.55 | 55.20 | 55.90 | — |
| — | 60.40 | 61.10 | 60.75 | +0.52 | 11.9% | 7490 | 11.9% | -0.48 | 57.55 | 57.20 | 57.90 | — |
| — | 57.50 | 58.20 | 57.85 | +0.50 | 11.9% | 7495 | 11.9% | -0.50 | 59.65 | 59.30 | 60.00 | — |
| — | 54.80 | 55.40 | 55.10 | +0.49 | 11.8% | 7500 | 11.8% | -0.51 | 61.85 | 61.60 | 62.10 | — |
| — | 51.70 | 52.40 | 52.05 | +0.47 | 11.7% | 7505 | 11.7% | -0.53 | 64.15 | 63.80 | 64.50 | — |
| — | 49.10 | 49.80 | 49.45 | +0.46 | 11.6% | 7510 | 11.6% | -0.54 | 66.45 | 66.10 | 66.80 | — |
| — | 46.50 | 47.20 | 46.85 | +0.45 | 11.5% | 7515 | 11.5% | -0.55 | 68.85 | 68.50 | 69.20 | — |
| — | 44.00 | 44.70 | 44.35 | +0.43 | 11.5% | 7520 | 11.5% | -0.57 | 71.35 | 71.00 | 71.70 | — |
| — | 41.80 | 42.20 | 42.00 | — | — | 7525 | — | — | 73.95 | 73.70 | 74.20 | — |
| — | 39.20 | 39.90 | 39.55 | +0.40 | 11.3% | 7530 | 11.3% | -0.60 | 76.55 | 76.20 | 76.90 | — |
| — | 37.00 | 37.60 | 37.30 | +0.39 | 11.3% | 7535 | 11.3% | -0.61 | 79.25 | 78.90 | 79.60 | — |
| — | 34.80 | 35.40 | 35.10 | +0.37 | 11.2% | 7540 | 11.2% | -0.63 | 82.05 | 81.70 | 82.40 | — |
| — | 32.70 | 33.30 | 33.00 | +0.36 | 11.1% | 7545 | 11.1% | -0.64 | 84.95 | 84.60 | 85.30 | — |
| — | 30.90 | 31.30 | 31.10 | +0.35 | 11.1% | 7550 | 11.1% | -0.65 | 88.00 | 87.70 | 88.30 | — |
| — | 28.70 | 29.30 | 29.00 | +0.33 | 11.0% | 7555 | 11.0% | -0.67 | 91.00 | 90.60 | 91.40 | — |
| — | 26.90 | 27.50 | 27.20 | +0.32 | 11.0% | 7560 | 11.0% | -0.68 | 94.15 | 93.80 | 94.50 | — |
| — | 25.10 | 25.70 | 25.40 | +0.30 | 10.9% | 7565 | 10.9% | -0.70 | 97.35 | 97.00 | 97.70 | — |
| — | 23.40 | 24.00 | 23.70 | +0.29 | 10.8% | 7570 | 10.8% | -0.71 | 100.45 | 97.60 | 103.30 | — |
| — | 22.00 | 22.40 | 22.20 | +0.28 | 10.7% | 7575 | 10.7% | -0.72 | 103.75 | 102.60 | 104.90 | — |
| — | 20.30 | 20.80 | 20.55 | +0.26 | 10.7% | 7580 | 10.7% | -0.74 | 107.35 | 104.30 | 110.40 | — |
| — | 18.80 | 19.40 | 19.10 | +0.25 | 10.6% | 7585 | 10.6% | -0.75 | 110.70 | 107.50 | 113.90 | — |
| — | 17.40 | 18.00 | 17.70 | +0.24 | 10.6% | 7590 | 10.6% | -0.76 | 114.50 | 111.40 | 117.60 | — |
| — | 16.10 | 16.70 | 16.40 | +0.22 | 10.5% | 7595 | 10.5% | -0.78 | 118.10 | 115.20 | 121.00 | — |
| — | 15.00 | 15.40 | 15.20 | +0.21 | 10.4% | 7600 | 10.4% | -0.79 | 121.75 | 120.50 | 123.00 | — |
| — | 13.70 | 14.20 | 13.95 | +0.20 | 10.4% | 7605 | 10.4% | -0.80 | 125.70 | 122.50 | 128.90 | — |
| — | 12.60 | 13.10 | 12.85 | +0.19 | 10.4% | 7610 | 10.4% | -0.81 | 126.80 | 118.90 | 134.70 | — |
| — | 11.50 | 12.10 | 11.80 | +0.18 | 10.3% | 7615 | 10.3% | -0.82 | 127.00 | 119.00 | 135.00 | — |
| — | 10.60 | 11.10 | 10.85 | +0.16 | 10.3% | 7620 | 10.3% | -0.84 | 131.00 | 123.00 | 139.00 | — |
| — | 9.80 | 10.10 | 9.95 | +0.15 | 10.2% | 7625 | 10.2% | -0.85 | 133.95 | 121.50 | 146.40 | — |
| — | 8.70 | 9.20 | 8.95 | +0.14 | 10.2% | 7630 | 10.2% | -0.86 | 139.00 | 131.00 | 147.00 | — |
| — | 7.20 | 7.60 | 7.40 | +0.13 | 10.1% | 7640 | 10.1% | -0.87 | 147.30 | 139.30 | 155.30 | — |
| — | 5.90 | 6.20 | 6.05 | — | — | 7650 | 10.0% | -0.89 | 155.90 | 147.90 | 163.90 | — |
| — | 4.70 | 5.00 | 4.85 | +0.09 | 9.9% | 7660 | 9.9% | -0.91 | 164.70 | 156.70 | 172.70 | — |
| — | 3.70 | 4.10 | 3.90 | +0.08 | 9.8% | 7670 | 9.8% | -0.92 | 173.70 | 165.70 | 181.70 | — |
| — | 3.40 | 3.60 | 3.50 | +0.07 | 9.7% | 7675 | 9.7% | -0.93 | 178.95 | 165.50 | 192.40 | — |
| — | 3.00 | 3.30 | 3.15 | +0.06 | 9.7% | 7680 | 9.7% | -0.94 | 183.60 | 170.10 | 197.10 | — |
| — | 2.40 | 2.60 | 2.50 | +0.05 | 9.6% | 7690 | 9.6% | -0.95 | 192.10 | 184.10 | 200.10 | — |
| — | 1.90 | 2.05 | 1.98 | +0.04 | 9.5% | 7700 | 9.5% | -0.96 | 210.50 | 200.20 | 220.80 | — |
| — | 1.45 | 1.65 | 1.55 | +0.03 | 9.4% | 7710 | 9.4% | -0.97 | 216.10 | 205.30 | 226.90 | — |
| — | 1.15 | 1.30 | 1.23 | +0.03 | 9.4% | 7720 | 9.4% | -0.97 | 220.80 | 208.80 | 232.80 | — |
| — | 1.00 | 1.20 | 1.10 | +0.03 | 9.4% | 7725 | 9.4% | -0.97 | 226.10 | 215.20 | 237.00 | — |
| — | 0.90 | 1.05 | 0.97 | +0.02 | 9.4% | 7730 | 9.4% | -0.98 | 230.50 | 218.50 | 242.50 | — |
| — | 0.70 | 0.90 | 0.80 | +0.02 | 9.4% | 7740 | 9.4% | -0.98 | 240.30 | 228.30 | 252.30 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 9.4% | 7750 | 9.4% | -0.98 | 254.00 | 242.10 | 265.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 9.4% | 7760 | 9.4% | -0.99 | 260.00 | 248.00 | 272.00 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 9.5% | 7770 | 9.5% | -0.99 | 270.45 | 257.00 | 283.90 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 9.5% | 7775 | 9.5% | -0.99 | 274.55 | 260.30 | 288.80 | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 7780 | — | — | 280.20 | 268.60 | 291.80 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 7790 | — | — | 294.20 | 282.90 | 305.50 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 7800 | 9.8% | -0.99 | 299.70 | 287.70 | 311.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.9% | 7810 | 9.9% | -0.99 | 309.40 | 295.10 | 323.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 10.0% | 7820 | 10.0% | -0.99 | 324.15 | 312.90 | 335.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 10.1% | 7825 | 10.1% | -1.00 | 324.40 | 310.20 | 338.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 10.2% | 7830 | 10.2% | -1.00 | 329.60 | 317.60 | 341.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 10.4% | 7840 | 10.4% | -1.00 | 343.40 | 331.50 | 355.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 10.5% | 7850 | 10.5% | -1.00 | 349.50 | 337.50 | 361.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.0% | 7875 | 11.0% | -1.00 | 375.35 | 364.30 | 386.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.6% | 7900 | 11.6% | -1.00 | 399.60 | 387.80 | 411.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.2% | 7925 | 12.2% | -1.00 | 429.35 | 418.60 | 440.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.8% | 7950 | 12.8% | -1.00 | 449.05 | 434.70 | 463.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.3% | 7975 | 13.3% | -1.00 | 478.75 | 467.50 | 490.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.7% | 8000 | 13.7% | -1.00 | 503.10 | 491.20 | 515.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.0% | 8025 | 14.0% | -1.00 | 529.15 | 518.40 | 539.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.0% | 8050 | 14.0% | -1.00 | 549.80 | 538.50 | 561.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.9% | 8075 | 13.9% | -1.00 | 578.90 | 567.90 | 589.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.7% | 8100 | 13.7% | -1.00 | 599.70 | 588.40 | 611.00 | — |
| — | — | 0.20 | — | +0.00 | 13.2% | 8125 | 13.2% | -1.00 | 624.15 | 612.30 | 636.00 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 8150 | 12.7% | -1.00 | 649.55 | 638.20 | 660.90 | — |
| — | — | 0.20 | — | +0.00 | 11.6% | 8200 | 11.6% | -1.00 | 702.75 | 690.90 | 714.60 | — |
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.