Spot 7473.39
· 938 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 729.10 | 753.10 | 741.10 | +0.99 | 28.3% | 6740 | 28.3% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 719.20 | 743.10 | 731.15 | +0.99 | 28.0% | 6750 | 28.0% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 709.20 | 733.20 | 721.20 | +0.99 | 27.7% | 6760 | 27.7% | -0.01 | 1.05 | 0.95 | 1.15 | — |
| — | 699.20 | 723.20 | 711.20 | +0.99 | 27.5% | 6770 | 27.5% | -0.01 | 1.07 | 1.00 | 1.15 | — |
| — | 694.20 | 718.20 | 706.20 | +0.99 | 27.3% | 6775 | 27.3% | -0.01 | 1.07 | 1.00 | 1.15 | — |
| — | 689.20 | 713.20 | 701.20 | +0.99 | 27.2% | 6780 | 27.2% | -0.01 | 1.10 | 1.00 | 1.20 | — |
| — | 679.30 | 703.30 | 691.30 | +0.99 | 26.9% | 6790 | 26.9% | -0.01 | 1.12 | 1.05 | 1.20 | — |
| — | 670.80 | 693.30 | 682.05 | +0.99 | 26.7% | 6800 | 26.7% | -0.01 | 1.15 | 1.05 | 1.25 | — |
| — | 660.00 | 683.40 | 671.70 | +0.99 | 26.4% | 6810 | 26.4% | -0.01 | 1.18 | 1.10 | 1.25 | — |
| — | 650.00 | 673.40 | 661.70 | +0.99 | 26.2% | 6820 | 26.2% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 644.60 | 668.40 | 656.50 | +0.99 | 26.0% | 6825 | 26.0% | -0.01 | 1.23 | 1.15 | 1.30 | — |
| — | 639.70 | 663.50 | 651.60 | +0.99 | 25.9% | 6830 | 25.9% | -0.01 | 1.23 | 1.15 | 1.30 | — |
| — | 629.90 | 653.50 | 641.70 | +0.99 | 25.6% | 6840 | 25.6% | -0.01 | 1.25 | 1.15 | 1.35 | — |
| — | 619.60 | 643.60 | 631.60 | +0.99 | 25.4% | 6850 | 25.4% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 610.00 | 633.60 | 621.80 | +0.99 | 25.1% | 6860 | 25.1% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 600.30 | 623.70 | 612.00 | +0.99 | 24.9% | 6870 | 24.9% | -0.01 | 1.38 | 1.30 | 1.45 | — |
| — | 595.00 | 618.70 | 606.85 | +0.99 | 24.7% | 6875 | 24.7% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 589.70 | 613.70 | 601.70 | +0.99 | 24.6% | 6880 | 24.6% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 580.00 | 603.80 | 591.90 | +0.99 | 24.3% | 6890 | 24.3% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 569.80 | 593.80 | 581.80 | +0.98 | 24.1% | 6900 | 24.1% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 560.10 | 583.90 | 572.00 | +0.98 | 23.8% | 6910 | 23.8% | -0.02 | 1.55 | 1.45 | 1.65 | — |
| — | 550.00 | 574.00 | 562.00 | +0.98 | 23.6% | 6920 | 23.6% | -0.02 | 1.60 | 1.50 | 1.70 | — |
| — | 545.00 | 569.00 | 557.00 | +0.98 | 23.4% | 6925 | 23.4% | -0.02 | 1.65 | 1.55 | 1.75 | — |
| — | 540.40 | 564.00 | 552.20 | +0.98 | 23.3% | 6930 | 23.3% | -0.02 | 1.65 | 1.55 | 1.75 | — |
| — | 530.20 | 554.10 | 542.15 | +0.98 | 23.1% | 6940 | 23.1% | -0.02 | 1.70 | 1.60 | 1.80 | — |
| — | 520.60 | 544.20 | 532.40 | +0.98 | 22.8% | 6950 | 22.8% | -0.02 | 1.77 | 1.65 | 1.90 | — |
| — | 510.30 | 534.30 | 522.30 | +0.98 | 22.6% | 6960 | 22.6% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 501.90 | 524.30 | 513.10 | +0.98 | 22.3% | 6970 | 22.3% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 496.20 | 519.40 | 507.80 | +0.98 | 22.2% | 6975 | 22.2% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 490.40 | 514.40 | 502.40 | +0.98 | 22.1% | 6980 | 22.1% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 480.50 | 504.50 | 492.50 | +0.98 | 21.8% | 6990 | 21.8% | -0.02 | 2.08 | 1.95 | 2.20 | — |
| — | 483.30 | 485.20 | 484.25 | +0.98 | 21.6% | 7000 | 21.6% | -0.02 | 2.17 | 2.05 | 2.30 | — |
| — | 461.90 | 484.80 | 473.35 | +0.98 | 21.3% | 7010 | 21.3% | -0.02 | 2.27 | 2.15 | 2.40 | — |
| — | 450.90 | 474.90 | 462.90 | +0.97 | 21.1% | 7020 | 21.1% | -0.03 | 2.38 | 2.25 | 2.50 | — |
| — | 446.50 | 470.00 | 458.25 | +0.97 | 20.9% | 7025 | 20.9% | -0.03 | 2.42 | 2.30 | 2.55 | — |
| — | 442.70 | 465.00 | 453.85 | +0.97 | 20.8% | 7030 | 20.8% | -0.03 | 2.48 | 2.35 | 2.60 | — |
| — | 431.20 | 455.20 | 443.20 | +0.97 | 20.6% | 7040 | 20.6% | -0.03 | 2.60 | 2.50 | 2.70 | — |
| — | 421.70 | 445.30 | 433.50 | +0.97 | 20.3% | 7050 | 20.3% | -0.03 | 2.73 | 2.60 | 2.85 | — |
| — | 413.20 | 435.50 | 424.35 | +0.97 | 20.1% | 7060 | 20.1% | -0.03 | 2.88 | 2.75 | 3.00 | — |
| — | 401.60 | 425.60 | 413.60 | +0.97 | 19.9% | 7070 | 19.9% | -0.03 | 3.05 | 2.90 | 3.20 | — |
| — | 397.10 | 420.70 | 408.90 | +0.97 | 19.7% | 7075 | 19.7% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 392.60 | 415.80 | 404.20 | +0.97 | 19.6% | 7080 | 19.6% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 386.90 | 410.90 | 398.90 | +0.96 | 19.5% | 7085 | 19.5% | -0.04 | 3.25 | 3.10 | 3.40 | — |
| — | 383.50 | 406.00 | 394.75 | +0.96 | 19.4% | 7090 | 19.4% | -0.04 | 3.35 | 3.20 | 3.50 | — |
| — | 377.70 | 401.10 | 389.40 | +0.96 | 19.3% | 7095 | 19.3% | -0.04 | 3.45 | 3.30 | 3.60 | — |
| — | 373.70 | 396.20 | 384.95 | +0.96 | 19.2% | 7100 | 19.2% | -0.04 | 3.55 | 3.40 | 3.70 | — |
| — | 367.90 | 391.30 | 379.60 | +0.96 | 19.1% | 7105 | 19.1% | -0.04 | 3.65 | 3.50 | 3.80 | — |
| — | 362.40 | 386.40 | 374.40 | +0.96 | 18.9% | 7110 | 18.9% | -0.04 | 3.75 | 3.60 | 3.90 | — |
| — | 358.10 | 381.60 | 369.85 | +0.96 | 18.8% | 7115 | 18.8% | -0.04 | 3.85 | 3.70 | 4.00 | — |
| — | 353.20 | 376.70 | 364.95 | +0.96 | 18.7% | 7120 | 18.7% | -0.04 | 4.00 | 3.80 | 4.20 | — |
| — | 349.30 | 371.80 | 360.55 | +0.96 | 18.6% | 7125 | 18.6% | -0.04 | 4.10 | 3.90 | 4.30 | — |
| — | 343.00 | 367.00 | 355.00 | +0.95 | 18.5% | 7130 | 18.5% | -0.05 | 4.20 | 4.00 | 4.40 | — |
| — | 338.70 | 362.10 | 350.40 | +0.95 | 18.4% | 7135 | 18.4% | -0.05 | 4.30 | 4.10 | 4.50 | — |
| — | 334.20 | 357.20 | 345.70 | +0.95 | 18.3% | 7140 | 18.3% | -0.05 | 4.45 | 4.30 | 4.60 | — |
| — | 329.30 | 352.40 | 340.85 | +0.95 | 18.2% | 7145 | 18.2% | -0.05 | 4.60 | 4.40 | 4.80 | — |
| — | 323.80 | 347.50 | 335.65 | +0.95 | 18.0% | 7150 | 18.0% | -0.05 | 4.70 | 4.50 | 4.90 | — |
| — | 318.90 | 342.70 | 330.80 | +0.95 | 17.9% | 7155 | 17.9% | -0.05 | 4.90 | 4.70 | 5.10 | — |
| — | 313.90 | 337.90 | 325.90 | +0.94 | 17.8% | 7160 | 17.8% | -0.06 | 5.00 | 4.80 | 5.20 | — |
| — | 309.60 | 333.00 | 321.30 | +0.94 | 17.7% | 7165 | 17.7% | -0.06 | 5.20 | 5.00 | 5.40 | — |
| — | 304.90 | 328.20 | 316.55 | +0.94 | 17.6% | 7170 | 17.6% | -0.06 | 5.40 | 5.20 | 5.60 | — |
| — | 299.70 | 323.40 | 311.55 | +0.94 | 17.5% | 7175 | 17.5% | -0.06 | 5.60 | 5.40 | 5.80 | — |
| — | 295.10 | 318.60 | 306.85 | +0.94 | 17.4% | 7180 | 17.4% | -0.06 | 5.70 | 5.50 | 5.90 | — |
| — | 290.30 | 313.80 | 302.05 | +0.93 | 17.3% | 7185 | 17.3% | -0.07 | 5.90 | 5.70 | 6.10 | — |
| — | 285.00 | 309.00 | 297.00 | +0.93 | 17.2% | 7190 | 17.2% | -0.07 | 6.10 | 5.90 | 6.30 | — |
| — | 280.30 | 304.30 | 292.30 | +0.93 | 17.1% | 7195 | 17.1% | -0.07 | 6.30 | 6.10 | 6.50 | — |
| — | 276.70 | 299.50 | 288.10 | +0.93 | 17.0% | 7200 | 17.0% | -0.07 | 6.55 | 6.30 | 6.80 | — |
| — | 270.70 | 294.00 | 282.35 | +0.93 | 16.9% | 7205 | 16.9% | -0.07 | 6.80 | 6.60 | 7.00 | — |
| — | 266.00 | 290.00 | 278.00 | +0.92 | 16.8% | 7210 | 16.8% | -0.08 | 7.00 | 6.80 | 7.20 | — |
| — | 261.20 | 285.20 | 273.20 | +0.92 | 16.7% | 7215 | 16.7% | -0.08 | 7.30 | 7.10 | 7.50 | — |
| — | 256.50 | 280.10 | 268.30 | +0.92 | 16.6% | 7220 | 16.6% | -0.08 | 7.50 | 7.30 | 7.70 | — |
| — | 253.80 | 275.80 | 264.80 | +0.91 | 16.5% | 7225 | 16.5% | -0.09 | 7.80 | 7.60 | 8.00 | — |
| — | 248.20 | 271.10 | 259.65 | +0.91 | 16.4% | 7230 | 16.4% | -0.09 | 8.10 | 7.90 | 8.30 | — |
| — | 243.40 | 266.40 | 254.90 | +0.91 | 16.3% | 7235 | 16.3% | -0.09 | 8.35 | 8.10 | 8.60 | — |
| — | 238.90 | 261.70 | 250.30 | +0.91 | 16.2% | 7240 | 16.2% | -0.09 | 8.65 | 8.40 | 8.90 | — |
| — | 234.10 | 257.00 | 245.55 | +0.90 | 16.1% | 7245 | 16.1% | -0.10 | 8.95 | 8.70 | 9.20 | — |
| — | 240.60 | 242.40 | 241.50 | +0.90 | 16.0% | 7250 | 16.0% | -0.10 | 9.25 | 9.00 | 9.50 | — |
| — | 224.70 | 247.70 | 236.20 | +0.89 | 16.0% | 7255 | 16.0% | -0.11 | 9.60 | 9.40 | 9.80 | — |
| — | 220.10 | 243.10 | 231.60 | +0.89 | 15.9% | 7260 | 15.9% | -0.11 | 9.95 | 9.70 | 10.20 | — |
| — | 216.70 | 238.50 | 227.60 | +0.89 | 15.8% | 7265 | 15.8% | -0.11 | 10.30 | 10.10 | 10.50 | — |
| — | 210.90 | 233.90 | 222.40 | +0.88 | 15.7% | 7270 | 15.7% | -0.12 | 10.70 | 10.50 | 10.90 | — |
| — | 206.30 | 229.30 | 217.80 | +0.88 | 15.6% | 7275 | 15.6% | -0.12 | 11.10 | 10.90 | 11.30 | — |
| — | 212.90 | 214.60 | 213.75 | +0.87 | 15.5% | 7280 | 15.5% | -0.13 | 11.50 | 11.30 | 11.70 | — |
| — | 200.20 | 219.20 | 209.70 | +0.87 | 15.4% | 7285 | 15.4% | -0.13 | 11.95 | 11.70 | 12.20 | — |
| — | 195.60 | 211.60 | 203.60 | +0.86 | 15.3% | 7290 | 15.3% | -0.14 | 12.35 | 12.10 | 12.60 | — |
| — | 191.10 | 207.10 | 199.10 | +0.86 | 15.2% | 7295 | 15.2% | -0.14 | 12.85 | 12.60 | 13.10 | — |
| — | 194.90 | 196.60 | 195.75 | +0.85 | 15.1% | 7300 | 15.1% | -0.15 | 13.35 | 13.10 | 13.60 | — |
| — | 182.10 | 198.10 | 190.10 | +0.85 | 15.1% | 7305 | 15.1% | -0.15 | 13.85 | 13.60 | 14.10 | — |
| — | 177.70 | 193.70 | 185.70 | +0.84 | 15.0% | 7310 | 15.0% | -0.16 | 14.35 | 14.10 | 14.60 | — |
| — | 173.30 | 189.30 | 181.30 | +0.84 | 14.9% | 7315 | 14.9% | -0.16 | 14.95 | 14.70 | 15.20 | — |
| — | 168.80 | 184.80 | 176.80 | +0.83 | 14.8% | 7320 | 14.8% | -0.17 | 15.50 | 15.20 | 15.80 | — |
| — | 172.70 | 174.30 | 173.50 | +0.83 | 14.7% | 7325 | 14.7% | -0.17 | 16.10 | 15.80 | 16.40 | — |
| — | 160.10 | 176.10 | 168.10 | +0.82 | 14.6% | 7330 | 14.6% | -0.18 | 16.70 | 16.40 | 17.00 | — |
| — | 155.70 | 171.70 | 163.70 | +0.81 | 14.5% | 7335 | 14.5% | -0.19 | 17.35 | 17.10 | 17.60 | — |
| — | 157.00 | 163.50 | 160.25 | +0.81 | 14.4% | 7340 | 14.4% | -0.19 | 18.00 | 17.70 | 18.30 | — |
| — | 152.80 | 159.30 | 156.05 | +0.80 | 14.3% | 7345 | 14.3% | -0.20 | 18.70 | 18.40 | 19.00 | — |
| — | 151.00 | 152.70 | 151.85 | +0.79 | 14.2% | 7350 | 14.2% | -0.21 | 19.45 | 19.20 | 19.70 | — |
| — | 144.30 | 150.60 | 147.45 | +0.79 | 14.1% | 7355 | 14.1% | -0.21 | 20.20 | 19.90 | 20.50 | — |
| — | 142.60 | 144.30 | 143.45 | +0.78 | 14.0% | 7360 | 14.0% | -0.22 | 21.00 | 20.70 | 21.30 | — |
| — | 136.00 | 142.20 | 139.10 | +0.77 | 13.9% | 7365 | 13.9% | -0.23 | 21.80 | 21.50 | 22.10 | — |
| — | 134.30 | 136.00 | 135.15 | +0.76 | 13.8% | 7370 | 13.8% | -0.24 | 22.70 | 22.40 | 23.00 | — |
| — | 130.20 | 132.00 | 131.10 | +0.75 | 13.7% | 7375 | 13.7% | -0.25 | 23.50 | 23.20 | 23.80 | — |
| — | 123.70 | 129.80 | 126.75 | +0.75 | 13.6% | 7380 | — | — | 24.45 | 24.20 | 24.70 | — |
| — | 119.70 | 125.80 | 122.75 | — | — | 7385 | 13.5% | -0.26 | 25.40 | 25.10 | 25.70 | — |
| — | 118.20 | 119.70 | 118.95 | — | — | 7390 | — | — | 26.40 | 26.10 | 26.70 | — |
| — | 112.70 | 117.60 | 115.15 | +0.72 | 13.3% | 7395 | 13.3% | -0.28 | 27.40 | 27.10 | 27.70 | — |
| — | 109.40 | 113.00 | 111.20 | +0.71 | 13.2% | 7400 | 13.2% | -0.29 | 28.50 | 28.20 | 28.80 | — |
| — | 105.60 | 109.10 | 107.35 | +0.70 | 13.1% | 7405 | 13.1% | -0.30 | 29.70 | 29.40 | 30.00 | — |
| — | 103.10 | 103.80 | 103.45 | +0.69 | 13.0% | 7410 | 13.0% | -0.31 | 30.80 | 30.50 | 31.10 | — |
| — | 99.30 | 100.10 | 99.70 | +0.68 | 12.9% | 7415 | 12.9% | -0.32 | 32.05 | 31.70 | 32.40 | — |
| — | 95.60 | 96.30 | 95.95 | +0.67 | 12.8% | 7420 | 12.8% | -0.33 | 33.30 | 33.00 | 33.60 | — |
| — | 91.90 | 92.70 | 92.30 | +0.66 | 12.7% | 7425 | 12.7% | -0.34 | 34.65 | 34.30 | 35.00 | — |
| — | 88.30 | 89.00 | 88.65 | +0.65 | 12.6% | 7430 | 12.6% | -0.35 | 36.00 | 35.70 | 36.30 | — |
| — | 84.80 | 85.50 | 85.15 | +0.63 | 12.5% | 7435 | 12.5% | -0.37 | 37.45 | 37.10 | 37.80 | — |
| — | 81.30 | 82.00 | 81.65 | +0.62 | 12.4% | 7440 | 12.4% | -0.38 | 38.95 | 38.60 | 39.30 | — |
| — | 77.80 | 78.50 | 78.15 | +0.61 | 12.3% | 7445 | 12.3% | -0.39 | 40.50 | 40.20 | 40.80 | — |
| — | 74.40 | 75.20 | 74.80 | +0.60 | 12.2% | 7450 | 12.2% | -0.40 | 42.10 | 41.80 | 42.40 | — |
| — | 71.10 | 71.80 | 71.45 | +0.58 | 12.1% | 7455 | 12.1% | -0.42 | 43.75 | 43.40 | 44.10 | — |
| — | 67.80 | 68.60 | 68.20 | +0.57 | 12.0% | 7460 | 12.0% | -0.43 | 45.55 | 45.20 | 45.90 | — |
| — | 64.70 | 65.40 | 65.05 | +0.56 | 11.9% | 7465 | 11.9% | -0.44 | 47.35 | 47.00 | 47.70 | — |
| — | 61.50 | 62.30 | 61.90 | +0.54 | 11.8% | 7470 | 11.8% | -0.46 | 49.15 | 48.80 | 49.50 | — |
| — | 58.50 | 59.20 | 58.85 | +0.53 | 11.8% | 7475 | 11.8% | -0.47 | 51.15 | 50.80 | 51.50 | — |
| — | 55.50 | 56.20 | 55.85 | +0.51 | 11.7% | 7480 | 11.7% | -0.49 | 53.15 | 52.80 | 53.50 | — |
| — | 52.60 | 53.30 | 52.95 | +0.50 | 11.6% | 7485 | 11.6% | -0.50 | 55.25 | 54.90 | 55.60 | — |
| — | 49.80 | 50.50 | 50.15 | +0.48 | 11.5% | 7490 | 11.5% | -0.52 | 57.45 | 57.10 | 57.80 | — |
| — | 47.10 | 47.80 | 47.45 | +0.47 | 11.5% | 7495 | 11.5% | -0.53 | 59.65 | 59.30 | 60.00 | — |
| — | 44.30 | 45.00 | 44.65 | +0.45 | 11.4% | 7500 | 11.4% | -0.55 | 62.10 | 61.70 | 62.50 | — |
| — | 41.80 | 42.40 | 42.10 | +0.44 | 11.3% | 7505 | 11.3% | -0.56 | 64.50 | 64.10 | 64.90 | — |
| — | 39.30 | 39.90 | 39.60 | +0.42 | 11.2% | 7510 | 11.2% | -0.58 | 67.00 | 66.60 | 67.40 | — |
| — | 36.90 | 37.50 | 37.20 | +0.41 | 11.1% | 7515 | 11.1% | -0.59 | 69.60 | 69.20 | 70.00 | — |
| — | 34.60 | 35.20 | 34.90 | +0.39 | 11.0% | 7520 | 11.0% | -0.61 | 72.25 | 71.90 | 72.60 | — |
| — | 32.30 | 33.00 | 32.65 | +0.38 | 10.9% | 7525 | 10.9% | -0.62 | 75.05 | 74.70 | 75.40 | — |
| — | 30.20 | 30.80 | 30.50 | +0.36 | 10.9% | 7530 | 10.9% | -0.64 | 77.90 | 77.50 | 78.30 | — |
| — | 28.20 | 28.80 | 28.50 | +0.35 | 10.8% | 7535 | 10.8% | -0.65 | 80.85 | 80.50 | 81.20 | — |
| — | 26.20 | 26.80 | 26.50 | +0.33 | 10.7% | 7540 | 10.7% | -0.67 | 83.90 | 83.50 | 84.30 | — |
| — | 24.40 | 25.00 | 24.70 | +0.31 | 10.6% | 7545 | 10.6% | -0.69 | 87.05 | 86.70 | 87.40 | — |
| — | 22.60 | 23.20 | 22.90 | +0.30 | 10.5% | 7550 | 10.5% | -0.70 | 90.25 | 89.50 | 91.00 | — |
| — | 20.90 | 21.50 | 21.20 | +0.28 | 10.5% | 7555 | 10.5% | -0.72 | 93.70 | 90.60 | 96.80 | — |
| — | 19.40 | 19.90 | 19.65 | +0.27 | 10.4% | 7560 | 10.4% | -0.73 | 97.10 | 94.00 | 100.20 | — |
| — | 17.90 | 18.40 | 18.15 | +0.25 | 10.3% | 7565 | 10.3% | -0.75 | 100.60 | 97.50 | 103.70 | — |
| — | 16.50 | 17.00 | 16.75 | +0.24 | 10.3% | 7570 | 10.3% | -0.76 | 104.15 | 101.00 | 107.30 | — |
| — | 15.10 | 15.70 | 15.40 | +0.23 | 10.2% | 7575 | 10.2% | -0.77 | 107.65 | 106.80 | 108.50 | — |
| — | 13.90 | 14.40 | 14.15 | +0.21 | 10.2% | 7580 | 10.2% | -0.79 | 111.45 | 108.20 | 114.70 | — |
| — | 12.70 | 13.20 | 12.95 | +0.20 | 10.1% | 7585 | 10.1% | -0.80 | 115.30 | 112.10 | 118.50 | — |
| — | 11.60 | 12.10 | 11.85 | +0.19 | 10.1% | 7590 | 10.1% | -0.81 | 120.60 | 112.60 | 128.60 | — |
| — | 10.50 | 11.00 | 10.75 | +0.17 | 10.0% | 7595 | 10.0% | -0.83 | 124.50 | 116.50 | 132.50 | — |
| — | 9.60 | 10.10 | 9.85 | +0.16 | 10.0% | 7600 | 10.0% | -0.84 | 126.90 | 126.10 | 127.70 | — |
| — | 8.60 | 9.10 | 8.85 | +0.15 | 9.9% | 7605 | 9.9% | -0.85 | 132.60 | 124.60 | 140.60 | — |
| — | 7.80 | 8.20 | 8.00 | +0.14 | 9.9% | 7610 | 9.9% | -0.86 | 136.70 | 128.70 | 144.70 | — |
| — | 7.00 | 7.40 | 7.20 | +0.13 | 9.8% | 7615 | 9.8% | -0.87 | 140.90 | 132.90 | 148.90 | — |
| — | 6.20 | 6.70 | 6.45 | +0.12 | 9.8% | 7620 | 9.8% | -0.88 | 145.20 | 137.20 | 153.20 | — |
| — | 5.70 | 5.90 | 5.80 | +0.11 | 9.7% | 7625 | 9.7% | -0.89 | 149.50 | 141.50 | 157.50 | — |
| — | 4.90 | 5.30 | 5.10 | — | — | 7630 | 9.6% | -0.90 | 153.90 | 145.90 | 161.90 | — |
| — | 4.30 | 4.80 | 4.55 | — | — | 7635 | — | — | 158.30 | 150.30 | 166.30 | — |
| — | 3.80 | 4.20 | 4.00 | — | — | 7640 | 9.5% | -0.92 | 162.80 | 154.80 | 170.80 | — |
| — | 3.40 | 3.70 | 3.55 | +0.07 | 9.4% | 7645 | 9.4% | -0.93 | 167.30 | 159.30 | 175.30 | — |
| — | 3.00 | 3.30 | 3.15 | +0.07 | 9.3% | 7650 | 9.3% | -0.93 | 171.90 | 163.90 | 179.90 | — |
| — | 2.65 | 2.90 | 2.77 | +0.06 | 9.3% | 7655 | 9.3% | -0.94 | 176.50 | 168.50 | 184.50 | — |
| — | 2.30 | 2.55 | 2.42 | +0.05 | 9.2% | 7660 | 9.2% | -0.95 | 181.10 | 173.10 | 189.10 | — |
| — | 1.75 | 1.95 | 1.85 | +0.04 | 9.1% | 7670 | 9.1% | -0.96 | 190.50 | 182.50 | 198.50 | — |
| — | 1.50 | 1.70 | 1.60 | +0.04 | 9.0% | 7675 | 9.0% | -0.96 | 195.30 | 187.30 | 203.30 | — |
| — | 1.25 | 1.50 | 1.38 | +0.03 | 9.0% | 7680 | 9.0% | -0.97 | 200.10 | 192.10 | 208.10 | — |
| — | 0.95 | 1.15 | 1.05 | +0.03 | 8.9% | 7690 | 8.9% | -0.97 | 211.75 | 200.20 | 223.30 | — |
| — | 0.70 | 0.90 | 0.80 | +0.02 | 8.9% | 7700 | 8.9% | -0.98 | 219.50 | 207.50 | 231.50 | — |
| — | 0.50 | 0.70 | 0.60 | +0.02 | 8.8% | 7710 | 8.8% | -0.98 | 229.00 | 217.30 | 240.70 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 8.9% | 7720 | 8.9% | -0.99 | 239.20 | 227.20 | 251.20 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 8.9% | 7725 | 8.9% | -0.99 | 244.10 | 232.10 | 256.10 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 8.9% | 7730 | 8.9% | -0.99 | 248.80 | 237.10 | 260.50 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 9.0% | 7740 | 9.0% | -0.99 | 258.70 | 247.00 | 270.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.0% | 7750 | 9.0% | -0.99 | 269.00 | 257.00 | 281.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 9.2% | 7760 | 9.2% | -0.99 | 278.75 | 266.90 | 290.60 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 9.3% | 7770 | 9.3% | -0.99 | 288.10 | 276.90 | 299.30 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7775 | — | — | 293.90 | 281.90 | 305.90 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7780 | — | — | 298.60 | 286.80 | 310.40 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7790 | 9.6% | -1.00 | 308.80 | 296.80 | 320.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 9.8% | 7800 | 9.8% | -1.00 | 318.80 | 306.80 | 330.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.0% | 7810 | 10.0% | -1.00 | 328.35 | 316.80 | 339.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.2% | 7820 | 10.2% | -1.00 | 338.45 | 326.70 | 350.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.4% | 7825 | 10.4% | -1.00 | 343.70 | 331.70 | 355.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.5% | 7830 | 10.5% | -1.00 | 348.50 | 336.70 | 360.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.7% | 7840 | 10.7% | -1.00 | 358.40 | 346.70 | 370.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.0% | 7850 | 11.0% | -1.00 | 368.70 | 356.70 | 380.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.3% | 7860 | 11.3% | -1.00 | 378.70 | 366.70 | 390.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.5% | 7870 | 11.5% | -1.00 | 388.70 | 376.70 | 400.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.7% | 7875 | 11.7% | -1.00 | 393.60 | 381.60 | 405.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.8% | 7880 | 11.8% | -1.00 | 398.60 | 386.60 | 410.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.4% | 7900 | 12.4% | -1.00 | 418.60 | 406.60 | 430.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.0% | 7925 | 13.0% | -1.00 | 443.45 | 431.60 | 455.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.5% | 7950 | 13.5% | -1.00 | 468.50 | 456.50 | 480.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.8% | 7975 | 13.8% | -1.00 | 492.65 | 481.50 | 503.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.9% | 8000 | 13.9% | -1.00 | 518.50 | 506.50 | 530.50 | — |
| — | — | 0.15 | — | +0.00 | 13.7% | 8025 | 13.7% | -1.00 | 543.40 | 531.40 | 555.40 | — |
| — | — | 0.15 | — | +0.00 | 13.4% | 8050 | 13.4% | -1.00 | 568.40 | 556.40 | 580.40 | — |
| — | — | 0.15 | — | +0.00 | 12.8% | 8075 | 12.8% | -1.00 | 593.10 | 581.30 | 604.90 | — |
| — | — | 0.15 | — | +0.00 | 12.2% | 8100 | 12.2% | -1.00 | 618.30 | 606.30 | 630.30 | — |
| — | — | 0.10 | — | +0.00 | 11.5% | 8125 | 11.5% | -1.00 | 642.65 | 631.30 | 654.00 | — |
| — | — | 0.10 | — | +0.00 | 10.8% | 8150 | 10.8% | -1.00 | 668.20 | 656.20 | 680.20 | — |
| — | — | 0.10 | — | +0.00 | 10.3% | 8175 | 10.3% | -1.00 | 693.20 | 681.20 | 705.20 | — |
| — | — | 0.10 | — | +0.00 | 9.8% | 8200 | 9.8% | -1.00 | 718.20 | 706.20 | 730.20 | — |
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.