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 | |
| — | 736.80 | 760.10 | 748.45 | +0.98 | 25.7% | 6740 | 25.7% | -0.02 | 3.45 | 3.30 | 3.60 | — |
| — | 731.10 | 755.10 | 743.10 | +0.98 | 25.6% | 6745 | 25.6% | -0.02 | 3.55 | 3.40 | 3.70 | — |
| — | 726.20 | 750.20 | 738.20 | +0.98 | 25.4% | 6750 | 25.4% | -0.02 | 3.55 | 3.40 | 3.70 | — |
| — | 721.20 | 745.20 | 733.20 | — | — | 6755 | 25.3% | -0.02 | 3.65 | 3.50 | 3.80 | — |
| — | 716.80 | 740.30 | 728.55 | +0.98 | 25.2% | 6760 | 25.2% | -0.02 | 3.65 | 3.50 | 3.80 | — |
| — | 712.10 | 735.30 | 723.70 | +0.98 | 25.1% | 6765 | 25.1% | -0.03 | 3.65 | 3.50 | 3.80 | — |
| — | 706.60 | 730.40 | 718.50 | +0.97 | 25.0% | 6770 | 25.0% | -0.03 | 3.75 | 3.60 | 3.90 | — |
| — | 701.40 | 725.40 | 713.40 | +0.97 | 24.9% | 6775 | 24.9% | -0.03 | 3.75 | 3.60 | 3.90 | — |
| — | 697.50 | 720.50 | 709.00 | +0.97 | 24.8% | 6780 | 24.8% | -0.03 | 3.85 | 3.70 | 4.00 | — |
| — | 691.60 | 715.60 | 703.60 | +0.97 | 24.7% | 6785 | 24.7% | -0.03 | 3.85 | 3.70 | 4.00 | — |
| — | 686.90 | 710.60 | 698.75 | +0.97 | 24.6% | 6790 | 24.6% | -0.03 | 3.95 | 3.80 | 4.10 | — |
| — | 681.70 | 705.70 | 693.70 | +0.97 | 24.5% | 6795 | 24.5% | -0.03 | 3.95 | 3.80 | 4.10 | — |
| — | 677.80 | 700.70 | 689.25 | +0.97 | 24.4% | 6800 | 24.4% | -0.03 | 4.05 | 3.90 | 4.20 | — |
| — | 671.80 | 695.80 | 683.80 | +0.97 | 24.3% | 6805 | 24.3% | -0.03 | 4.05 | 3.90 | 4.20 | — |
| — | 666.90 | 690.90 | 678.90 | +0.97 | 24.2% | 6810 | 24.2% | -0.03 | 4.15 | 4.00 | 4.30 | — |
| — | 661.90 | 685.90 | 673.90 | +0.97 | 24.0% | 6815 | 24.0% | -0.03 | 4.15 | 4.00 | 4.30 | — |
| — | 657.00 | 681.00 | 669.00 | +0.97 | 23.9% | 6820 | 23.9% | -0.03 | 4.25 | 4.10 | 4.40 | — |
| — | 652.40 | 676.10 | 664.25 | +0.97 | 23.8% | 6825 | 23.8% | -0.03 | 4.30 | 4.10 | 4.50 | — |
| — | 647.10 | 671.10 | 659.10 | +0.97 | 23.7% | 6830 | 23.7% | -0.03 | 4.35 | 4.20 | 4.50 | — |
| — | 642.20 | 666.20 | 654.20 | +0.97 | 23.6% | 6835 | 23.6% | -0.03 | 4.45 | 4.30 | 4.60 | — |
| — | 638.40 | 661.30 | 649.85 | +0.97 | 23.5% | 6840 | 23.5% | -0.03 | 4.45 | 4.30 | 4.60 | — |
| — | 633.30 | 656.40 | 644.85 | +0.97 | 23.4% | 6845 | 23.4% | -0.03 | 4.55 | 4.40 | 4.70 | — |
| — | 628.30 | 651.40 | 639.85 | +0.97 | 23.3% | 6850 | 23.3% | -0.03 | 4.60 | 4.40 | 4.80 | — |
| — | 622.50 | 646.50 | 634.50 | +0.97 | 23.2% | 6855 | 23.2% | -0.03 | 4.65 | 4.50 | 4.80 | — |
| — | 618.80 | 641.60 | 630.20 | +0.97 | 23.1% | 6860 | 23.1% | -0.03 | 4.75 | 4.60 | 4.90 | — |
| — | 612.80 | 636.70 | 624.75 | +0.97 | 23.0% | 6865 | 23.0% | -0.03 | 4.80 | 4.60 | 5.00 | — |
| — | 609.00 | 631.80 | 620.40 | +0.97 | 22.9% | 6870 | 22.9% | -0.03 | 4.85 | 4.70 | 5.00 | — |
| — | 603.90 | 626.80 | 615.35 | — | — | 6875 | 22.8% | -0.03 | 4.95 | 4.80 | 5.10 | — |
| — | 597.90 | 621.90 | 609.90 | +0.96 | 22.7% | 6880 | 22.7% | -0.04 | 5.05 | 4.90 | 5.20 | — |
| — | 593.90 | 617.00 | 605.45 | +0.96 | 22.6% | 6885 | 22.6% | -0.04 | 5.10 | 4.90 | 5.30 | — |
| — | 588.20 | 612.10 | 600.15 | +0.96 | 22.5% | 6890 | 22.5% | -0.04 | 5.15 | 5.00 | 5.30 | — |
| — | 584.50 | 607.20 | 595.85 | +0.96 | 22.4% | 6895 | 22.4% | -0.04 | 5.25 | 5.10 | 5.40 | — |
| — | 579.60 | 602.30 | 590.95 | +0.96 | 22.3% | 6900 | 22.3% | -0.04 | 5.35 | 5.20 | 5.50 | — |
| — | 574.40 | 597.40 | 585.90 | +0.96 | 22.2% | 6905 | 22.2% | -0.04 | 5.45 | 5.30 | 5.60 | — |
| — | 568.90 | 592.50 | 580.70 | +0.96 | 22.1% | 6910 | 22.1% | -0.04 | 5.50 | 5.30 | 5.70 | — |
| — | 564.00 | 587.60 | 575.80 | +0.96 | 22.0% | 6915 | 22.0% | -0.04 | 5.60 | 5.40 | 5.80 | — |
| — | 558.90 | 582.70 | 570.80 | +0.96 | 21.9% | 6920 | 21.9% | -0.04 | 5.65 | 5.50 | 5.80 | — |
| — | 555.00 | 577.80 | 566.40 | +0.96 | 21.8% | 6925 | 21.8% | -0.04 | 5.75 | 5.60 | 5.90 | — |
| — | 549.10 | 572.90 | 561.00 | +0.96 | 21.7% | 6930 | 21.7% | -0.04 | 5.85 | 5.70 | 6.00 | — |
| — | 544.00 | 568.00 | 556.00 | +0.96 | 21.6% | 6935 | 21.6% | -0.04 | 5.95 | 5.80 | 6.10 | — |
| — | 539.10 | 563.10 | 551.10 | +0.96 | 21.5% | 6940 | 21.5% | -0.04 | 6.05 | 5.90 | 6.20 | — |
| — | 535.50 | 558.20 | 546.85 | +0.96 | 21.4% | 6945 | 21.4% | -0.04 | 6.15 | 6.00 | 6.30 | — |
| — | 530.70 | 553.40 | 542.05 | +0.96 | 21.3% | 6950 | 21.3% | -0.04 | 6.25 | 6.10 | 6.40 | — |
| — | 525.90 | 548.50 | 537.20 | +0.95 | 21.2% | 6955 | 21.2% | -0.05 | 6.35 | 6.20 | 6.50 | — |
| — | 520.00 | 543.60 | 531.80 | +0.95 | 21.1% | 6960 | 21.1% | -0.05 | 6.50 | 6.30 | 6.70 | — |
| — | 515.10 | 538.70 | 526.90 | +0.95 | 21.0% | 6965 | 21.0% | -0.05 | 6.60 | 6.40 | 6.80 | — |
| — | 511.10 | 533.90 | 522.50 | +0.95 | 20.9% | 6970 | 20.9% | -0.05 | 6.75 | 6.60 | 6.90 | — |
| — | 506.20 | 529.00 | 517.60 | +0.95 | 20.8% | 6975 | 20.8% | -0.05 | 6.85 | 6.70 | 7.00 | — |
| — | 501.40 | 524.10 | 512.75 | +0.95 | 20.7% | 6980 | 20.7% | -0.05 | 6.95 | 6.80 | 7.10 | — |
| — | 496.40 | 519.30 | 507.85 | +0.95 | 20.6% | 6985 | 20.6% | -0.05 | 7.10 | 6.90 | 7.30 | — |
| — | 491.90 | 514.40 | 503.15 | +0.95 | 20.5% | 6990 | 20.5% | -0.05 | 7.25 | 7.10 | 7.40 | — |
| — | 486.30 | 509.60 | 497.95 | +0.95 | 20.4% | 6995 | 20.4% | -0.05 | 7.35 | 7.20 | 7.50 | — |
| — | 481.90 | 504.70 | 493.30 | +0.95 | 20.3% | 7000 | 20.3% | -0.05 | 7.45 | 7.30 | 7.60 | — |
| — | 477.10 | 499.90 | 488.50 | +0.94 | 20.2% | 7005 | 20.2% | -0.06 | 7.60 | 7.40 | 7.80 | — |
| — | 472.40 | 495.00 | 483.70 | +0.94 | 20.1% | 7010 | 20.1% | -0.06 | 7.75 | 7.60 | 7.90 | — |
| — | 466.60 | 490.20 | 478.40 | +0.94 | 20.1% | 7015 | 20.1% | -0.06 | 7.90 | 7.70 | 8.10 | — |
| — | 462.70 | 485.40 | 474.05 | +0.94 | 20.0% | 7020 | 20.0% | -0.06 | 8.05 | 7.90 | 8.20 | — |
| — | 457.90 | 480.50 | 469.20 | +0.94 | 19.9% | 7025 | 19.9% | -0.06 | 8.25 | 8.10 | 8.40 | — |
| — | 453.00 | 475.70 | 464.35 | +0.94 | 19.8% | 7030 | 19.8% | -0.06 | 8.35 | 8.10 | 8.60 | — |
| — | 448.40 | 470.90 | 459.65 | +0.94 | 19.7% | 7035 | 19.7% | -0.06 | 8.50 | 8.30 | 8.70 | — |
| — | 442.60 | 466.10 | 454.35 | +0.94 | 19.6% | 7040 | 19.6% | -0.06 | 8.70 | 8.50 | 8.90 | — |
| — | 437.60 | 461.30 | 449.45 | +0.94 | 19.5% | 7045 | 19.5% | -0.06 | 8.85 | 8.60 | 9.10 | — |
| — | 434.00 | 456.50 | 445.25 | +0.93 | 19.4% | 7050 | 19.4% | -0.07 | 9.05 | 8.90 | 9.20 | — |
| — | 428.60 | 451.70 | 440.15 | +0.93 | 19.3% | 7055 | 19.3% | -0.07 | 9.20 | 9.00 | 9.40 | — |
| — | 423.40 | 446.90 | 435.15 | +0.93 | 19.3% | 7060 | 19.3% | -0.07 | 9.40 | 9.20 | 9.60 | — |
| — | 418.60 | 442.10 | 430.35 | +0.93 | 19.2% | 7065 | 19.2% | -0.07 | 9.60 | 9.40 | 9.80 | — |
| — | 413.30 | 437.30 | 425.30 | +0.93 | 19.1% | 7070 | 19.1% | -0.07 | 9.80 | 9.60 | 10.00 | — |
| — | 409.90 | 432.50 | 421.20 | +0.93 | 19.0% | 7075 | 19.0% | -0.07 | 10.05 | 9.90 | 10.20 | — |
| — | 403.80 | 427.80 | 415.80 | +0.92 | 18.9% | 7080 | 18.9% | -0.08 | 10.25 | 10.00 | 10.50 | — |
| — | 400.40 | 423.00 | 411.70 | +0.92 | 18.8% | 7085 | 18.8% | -0.08 | 10.45 | 10.20 | 10.70 | — |
| — | 394.60 | 418.30 | 406.45 | +0.92 | 18.8% | 7090 | 18.8% | -0.08 | 10.65 | 10.40 | 10.90 | — |
| — | 390.20 | 413.50 | 401.85 | +0.92 | 18.7% | 7095 | 18.7% | -0.08 | 10.90 | 10.70 | 11.10 | — |
| — | 386.20 | 408.80 | 397.50 | +0.92 | 18.6% | 7100 | 18.6% | -0.08 | 11.20 | 11.00 | 11.40 | — |
| — | 381.50 | 404.00 | 392.75 | +0.92 | 18.5% | 7105 | 18.5% | -0.08 | 11.40 | 11.20 | 11.60 | — |
| — | 375.30 | 399.10 | 387.20 | +0.91 | 18.4% | 7110 | 18.4% | -0.09 | 11.65 | 11.40 | 11.90 | — |
| — | 371.20 | 394.60 | 382.90 | +0.91 | 18.3% | 7115 | 18.3% | -0.09 | 11.90 | 11.70 | 12.10 | — |
| — | 366.50 | 389.80 | 378.15 | +0.91 | 18.3% | 7120 | 18.3% | -0.09 | 12.15 | 11.90 | 12.40 | — |
| — | 361.10 | 385.10 | 373.10 | +0.91 | 18.2% | 7125 | 18.2% | -0.09 | 12.50 | 12.30 | 12.70 | — |
| — | 357.20 | 380.40 | 368.80 | +0.91 | 18.1% | 7130 | 18.1% | -0.09 | 12.70 | 12.50 | 12.90 | — |
| — | 351.70 | 375.70 | 363.70 | +0.90 | 18.0% | 7135 | 18.0% | -0.10 | 13.00 | 12.80 | 13.20 | — |
| — | 347.90 | 371.10 | 359.50 | +0.90 | 18.0% | 7140 | 18.0% | -0.10 | 13.30 | 13.10 | 13.50 | — |
| — | 342.40 | 366.40 | 354.40 | +0.90 | 17.9% | 7145 | 17.9% | -0.10 | 13.60 | 13.40 | 13.80 | — |
| — | 339.20 | 361.70 | 350.45 | +0.90 | 17.8% | 7150 | 17.8% | -0.10 | 14.00 | 13.80 | 14.20 | — |
| — | 333.90 | 357.10 | 345.50 | +0.89 | 17.7% | 7155 | 17.7% | -0.11 | 14.25 | 14.00 | 14.50 | — |
| — | 328.40 | 352.00 | 340.20 | +0.89 | 17.6% | 7160 | 17.6% | -0.11 | 14.55 | 14.30 | 14.80 | — |
| — | 324.70 | 347.80 | 336.25 | +0.89 | 17.6% | 7165 | 17.6% | -0.11 | 14.95 | 14.70 | 15.20 | — |
| — | 319.50 | 343.10 | 331.30 | +0.89 | 17.5% | 7170 | 17.5% | -0.11 | 15.25 | 15.00 | 15.50 | — |
| — | 316.00 | 338.50 | 327.25 | +0.88 | 17.4% | 7175 | 17.4% | -0.12 | 15.70 | 15.50 | 15.90 | — |
| — | 311.10 | 333.90 | 322.50 | +0.88 | 17.3% | 7180 | 17.3% | -0.12 | 16.05 | 15.80 | 16.30 | — |
| — | 305.30 | 328.90 | 317.10 | +0.88 | 17.3% | 7185 | 17.3% | -0.12 | 16.35 | 16.10 | 16.60 | — |
| — | 302.10 | 324.70 | 313.40 | +0.87 | 17.2% | 7190 | 17.2% | -0.13 | 16.75 | 16.50 | 17.00 | — |
| — | 296.20 | 319.60 | 307.90 | +0.87 | 17.1% | 7195 | 17.1% | -0.13 | 17.15 | 16.90 | 17.40 | — |
| — | 292.70 | 315.60 | 304.15 | +0.87 | 17.0% | 7200 | 17.0% | -0.13 | 17.70 | 17.50 | 17.90 | — |
| — | 287.00 | 310.50 | 298.75 | +0.87 | 16.9% | 7205 | 16.9% | -0.13 | 18.05 | 17.80 | 18.30 | — |
| — | 282.50 | 305.70 | 294.10 | +0.86 | 16.9% | 7210 | 16.9% | -0.14 | 18.45 | 18.20 | 18.70 | — |
| — | 279.30 | 302.00 | 290.65 | +0.86 | 16.8% | 7215 | 16.8% | -0.14 | 18.95 | 18.70 | 19.20 | — |
| — | 274.70 | 297.40 | 286.05 | +0.86 | 16.7% | 7220 | 16.7% | -0.14 | 19.35 | 19.10 | 19.60 | — |
| — | 269.90 | 292.90 | 281.40 | +0.85 | 16.6% | 7225 | 16.6% | -0.15 | 19.90 | 19.70 | 20.10 | — |
| — | 266.20 | 288.50 | 277.35 | +0.85 | 16.5% | 7230 | 16.5% | -0.15 | 20.35 | 20.10 | 20.60 | — |
| — | 260.70 | 284.00 | 272.35 | +0.85 | 16.4% | 7235 | 16.4% | -0.15 | 20.85 | 20.60 | 21.10 | — |
| — | 255.50 | 278.50 | 267.00 | +0.84 | 16.4% | 7240 | 16.4% | -0.16 | 21.35 | 21.10 | 21.60 | — |
| — | 253.00 | 275.10 | 264.05 | +0.84 | 16.3% | 7245 | 16.3% | -0.16 | 21.90 | 21.60 | 22.20 | — |
| — | 247.50 | 270.60 | 259.05 | +0.83 | 16.2% | 7250 | 16.2% | -0.17 | 22.60 | 22.40 | 22.80 | — |
| — | 243.70 | 266.20 | 254.95 | +0.83 | 16.1% | 7255 | 16.1% | -0.17 | 23.05 | 22.80 | 23.30 | — |
| — | 237.80 | 260.70 | 249.25 | +0.83 | 16.0% | 7260 | 16.0% | -0.17 | 23.65 | 23.40 | 23.90 | — |
| — | 234.90 | 257.40 | 246.15 | +0.82 | 15.9% | 7265 | 15.9% | -0.18 | 24.25 | 24.00 | 24.50 | — |
| — | 230.40 | 253.10 | 241.75 | +0.82 | 15.8% | 7270 | 15.8% | -0.18 | 24.85 | 24.60 | 25.10 | — |
| — | 226.40 | 248.70 | 237.55 | +0.81 | 15.8% | 7275 | 15.8% | -0.19 | 25.60 | 25.40 | 25.80 | — |
| — | 222.10 | 244.40 | 233.25 | +0.81 | 15.7% | 7280 | 15.7% | -0.19 | 26.15 | 25.90 | 26.40 | — |
| — | 226.50 | 233.00 | 229.75 | +0.81 | 15.6% | 7285 | 15.6% | -0.19 | 26.80 | 26.50 | 27.10 | — |
| — | 222.30 | 228.70 | 225.50 | +0.80 | 15.5% | 7290 | 15.5% | -0.20 | 27.50 | 27.20 | 27.80 | — |
| — | 218.00 | 224.40 | 221.20 | +0.80 | 15.4% | 7295 | 15.4% | -0.20 | 28.20 | 27.90 | 28.50 | — |
| — | 213.70 | 220.10 | 216.90 | +0.79 | 15.3% | 7300 | 15.3% | -0.21 | 29.00 | 28.80 | 29.20 | — |
| — | 209.50 | 215.90 | 212.70 | +0.79 | 15.2% | 7305 | 15.2% | -0.21 | 29.70 | 29.40 | 30.00 | — |
| — | 205.30 | 211.60 | 208.45 | +0.78 | 15.2% | 7310 | 15.2% | -0.22 | 30.45 | 30.20 | 30.70 | — |
| — | 201.10 | 207.40 | 204.25 | +0.78 | 15.1% | 7315 | 15.1% | -0.22 | 31.25 | 31.00 | 31.50 | — |
| — | 197.00 | 203.20 | 200.10 | +0.77 | 15.0% | 7320 | 15.0% | -0.23 | 32.10 | 31.80 | 32.40 | — |
| — | 192.20 | 198.40 | 195.30 | +0.77 | 14.9% | 7325 | 14.9% | -0.23 | 32.95 | 32.70 | 33.20 | — |
| — | 188.10 | 194.30 | 191.20 | +0.76 | 14.8% | 7330 | 14.8% | -0.24 | 33.75 | 33.50 | 34.00 | — |
| — | 184.60 | 190.20 | 187.40 | +0.75 | 14.8% | 7335 | 14.8% | -0.25 | 34.60 | 34.30 | 34.90 | — |
| — | 180.60 | 186.70 | 183.65 | +0.75 | 14.7% | 7340 | 14.7% | -0.25 | 35.55 | 35.30 | 35.80 | — |
| — | 176.50 | 182.00 | 179.25 | +0.74 | 14.6% | 7345 | 14.6% | -0.26 | 36.50 | 36.20 | 36.80 | — |
| — | 172.50 | 178.00 | 175.25 | +0.74 | 14.6% | 7350 | 14.6% | -0.26 | 37.55 | 37.30 | 37.80 | — |
| — | 168.70 | 173.70 | 171.20 | +0.73 | 14.5% | 7355 | 14.5% | -0.27 | 38.40 | 38.10 | 38.70 | — |
| — | 164.70 | 169.70 | 167.20 | +0.72 | 14.4% | 7360 | 14.4% | -0.28 | 39.45 | 39.10 | 39.80 | — |
| — | 160.80 | 165.70 | 163.25 | +0.72 | 14.4% | 7365 | 14.4% | -0.28 | 40.50 | 40.20 | 40.80 | — |
| — | 156.90 | 161.80 | 159.35 | +0.71 | 14.3% | 7370 | 14.3% | -0.29 | 41.60 | 41.30 | 41.90 | — |
| — | 154.90 | 155.80 | 155.35 | +0.70 | 14.2% | 7375 | 14.2% | -0.30 | 42.75 | 42.50 | 43.00 | — |
| — | 151.10 | 151.80 | 151.45 | +0.70 | 14.1% | 7380 | 14.1% | -0.30 | 43.85 | 43.50 | 44.20 | — |
| — | 147.30 | 148.00 | 147.65 | +0.69 | 14.1% | 7385 | — | — | 45.00 | 44.70 | 45.30 | — |
| — | 143.50 | 144.20 | 143.85 | +0.68 | 14.0% | 7390 | 14.0% | -0.32 | 46.25 | 45.90 | 46.60 | — |
| — | 139.70 | 140.50 | 140.10 | +0.67 | 13.9% | 7395 | 13.9% | -0.33 | 47.45 | 47.10 | 47.80 | — |
| — | 136.00 | 136.70 | 136.35 | +0.67 | 13.8% | 7400 | 13.8% | -0.33 | 48.80 | 48.50 | 49.10 | — |
| — | 132.30 | 133.10 | 132.70 | +0.66 | 13.7% | 7405 | 13.7% | -0.34 | 50.05 | 49.70 | 50.40 | — |
| — | 128.70 | 129.40 | 129.05 | +0.65 | 13.6% | 7410 | 13.6% | -0.35 | 51.35 | 51.00 | 51.70 | — |
| — | 125.10 | 125.80 | 125.45 | +0.64 | 13.5% | 7415 | 13.5% | -0.36 | 52.75 | 52.40 | 53.10 | — |
| — | 121.50 | 122.30 | 121.90 | +0.63 | 13.5% | 7420 | 13.5% | -0.37 | 54.15 | 53.80 | 54.50 | — |
| — | 118.00 | 118.70 | 118.35 | +0.62 | 13.4% | 7425 | 13.4% | -0.38 | 55.70 | 55.40 | 56.00 | — |
| — | 114.50 | 115.20 | 114.85 | +0.62 | 13.3% | 7430 | 13.3% | -0.38 | 57.15 | 56.80 | 57.50 | — |
| — | 111.00 | 111.80 | 111.40 | +0.61 | 13.2% | 7435 | 13.2% | -0.39 | 58.65 | 58.30 | 59.00 | — |
| — | 107.60 | 108.40 | 108.00 | +0.60 | 13.1% | 7440 | 13.1% | -0.40 | 60.25 | 59.90 | 60.60 | — |
| — | 104.30 | 105.00 | 104.65 | +0.59 | 13.1% | 7445 | 13.1% | -0.41 | 61.95 | 61.60 | 62.30 | — |
| — | 101.00 | 101.70 | 101.35 | +0.58 | 13.0% | 7450 | 13.0% | -0.42 | 63.65 | 63.40 | 63.90 | — |
| — | 97.70 | 98.40 | 98.05 | +0.57 | 12.9% | 7455 | 12.9% | -0.43 | 65.30 | 64.90 | 65.70 | — |
| — | 94.50 | 95.20 | 94.85 | +0.56 | 12.9% | 7460 | 12.9% | -0.44 | 67.05 | 66.70 | 67.40 | — |
| — | 91.30 | 92.10 | 91.70 | +0.55 | 12.8% | 7465 | 12.8% | -0.45 | 68.90 | 68.50 | 69.30 | — |
| — | 88.20 | 88.90 | 88.55 | +0.54 | 12.8% | 7470 | 12.8% | -0.46 | 70.75 | 70.40 | 71.10 | — |
| — | 85.20 | 85.90 | 85.55 | +0.53 | 12.7% | 7475 | 12.7% | -0.47 | 72.75 | 72.50 | 73.00 | — |
| — | 82.10 | 82.80 | 82.45 | +0.52 | 12.5% | 7480 | 12.5% | -0.48 | 74.65 | 74.30 | 75.00 | — |
| — | 79.10 | 79.90 | 79.50 | +0.51 | 12.5% | 7485 | 12.5% | -0.49 | 76.65 | 76.30 | 77.00 | — |
| — | 76.20 | 77.00 | 76.60 | +0.50 | 12.4% | 7490 | 12.4% | -0.50 | 78.75 | 78.40 | 79.10 | — |
| — | 73.40 | 74.10 | 73.75 | — | — | 7495 | 12.4% | -0.51 | 80.85 | 80.50 | 81.20 | — |
| — | 70.70 | 71.30 | 71.00 | +0.48 | 12.3% | 7500 | 12.3% | -0.52 | 83.10 | 82.80 | 83.40 | — |
| — | 67.80 | 68.50 | 68.15 | +0.47 | 12.3% | 7505 | 12.3% | -0.53 | 85.25 | 84.90 | 85.60 | — |
| — | 65.10 | 65.80 | 65.45 | +0.46 | 12.2% | 7510 | 12.2% | -0.54 | 87.55 | 87.20 | 87.90 | — |
| — | 62.50 | 63.20 | 62.85 | +0.45 | 12.1% | 7515 | 12.1% | -0.55 | 89.90 | 89.50 | 90.30 | — |
| — | 59.90 | 60.60 | 60.25 | +0.44 | 12.1% | 7520 | 12.1% | -0.56 | 92.30 | 91.90 | 92.70 | — |
| — | 57.50 | 58.10 | 57.80 | +0.43 | 12.0% | 7525 | 12.0% | -0.57 | 94.90 | 94.60 | 95.20 | — |
| — | 55.00 | 55.70 | 55.35 | +0.42 | 12.0% | 7530 | 12.0% | -0.58 | 97.30 | 96.90 | 97.70 | — |
| — | 52.60 | 53.30 | 52.95 | +0.41 | 11.9% | 7535 | 11.9% | -0.59 | 99.90 | 99.50 | 100.30 | — |
| — | 50.20 | 50.90 | 50.55 | +0.40 | 11.8% | 7540 | 11.8% | -0.60 | 102.60 | 102.20 | 103.00 | — |
| — | 48.00 | 48.70 | 48.35 | +0.38 | 11.7% | 7545 | 11.7% | -0.62 | 105.30 | 104.90 | 105.70 | — |
| — | 45.90 | 46.40 | 46.15 | +0.37 | 11.7% | 7550 | 11.7% | -0.63 | 108.20 | 107.90 | 108.50 | — |
| — | 43.60 | 44.30 | 43.95 | +0.36 | 11.6% | 7555 | 11.6% | -0.64 | 110.90 | 110.50 | 111.30 | — |
| — | 41.60 | 42.20 | 41.90 | +0.35 | 11.5% | 7560 | 11.5% | -0.65 | 113.85 | 113.50 | 114.20 | — |
| — | 39.50 | 40.20 | 39.85 | +0.34 | 11.4% | 7565 | 11.4% | -0.66 | 116.80 | 116.40 | 117.20 | — |
| — | 37.60 | 38.20 | 37.90 | +0.33 | 11.4% | 7570 | 11.4% | -0.67 | 119.85 | 119.50 | 120.20 | — |
| — | 35.90 | 36.40 | 36.15 | +0.32 | 11.3% | 7575 | 11.3% | -0.68 | 122.95 | 122.60 | 123.30 | — |
| — | 33.90 | 34.50 | 34.20 | +0.31 | 11.3% | 7580 | 11.3% | -0.69 | 126.15 | 125.80 | 126.50 | — |
| — | 32.20 | 32.80 | 32.50 | +0.30 | 11.2% | 7585 | 11.2% | -0.70 | 129.90 | 126.90 | 132.90 | — |
| — | 30.50 | 31.10 | 30.80 | +0.29 | 11.2% | 7590 | 11.2% | -0.71 | 133.00 | 130.10 | 135.90 | — |
| — | 28.80 | 29.40 | 29.10 | +0.28 | 11.1% | 7595 | 11.1% | -0.72 | 136.30 | 133.30 | 139.30 | — |
| — | 27.40 | 27.90 | 27.65 | +0.27 | 11.1% | 7600 | 11.1% | -0.73 | 139.65 | 136.60 | 142.70 | — |
| — | 25.80 | 26.40 | 26.10 | +0.26 | 11.1% | 7605 | 11.1% | -0.74 | 143.20 | 140.10 | 146.30 | — |
| — | 24.30 | 24.90 | 24.60 | +0.25 | 11.0% | 7610 | 11.0% | -0.75 | 146.25 | 143.10 | 149.40 | — |
| — | 22.90 | 23.50 | 23.20 | +0.24 | 11.0% | 7615 | 11.0% | -0.76 | 150.30 | 147.20 | 153.40 | — |
| — | 21.60 | 22.20 | 21.90 | +0.23 | 10.9% | 7620 | 10.9% | -0.77 | 153.90 | 150.80 | 157.00 | — |
| — | 20.50 | 21.00 | 20.75 | +0.22 | 10.9% | 7625 | 10.9% | -0.78 | 157.60 | 154.50 | 160.70 | — |
| — | 19.20 | 19.70 | 19.45 | +0.21 | 10.9% | 7630 | — | — | 161.35 | 158.20 | 164.50 | — |
| — | 18.00 | 18.60 | 18.30 | — | — | 7635 | — | — | 165.15 | 161.90 | 168.40 | — |
| — | 16.90 | 17.40 | 17.15 | +0.19 | 10.8% | 7640 | — | — | 170.50 | 162.50 | 178.50 | — |
| — | 15.80 | 16.40 | 16.10 | +0.18 | 10.7% | 7645 | 10.7% | -0.82 | 174.40 | 166.40 | 182.40 | — |
| — | 14.90 | 15.30 | 15.10 | +0.17 | 10.7% | 7650 | 10.7% | -0.83 | 178.40 | 170.40 | 186.40 | — |
| — | 13.80 | 14.40 | 14.10 | +0.17 | 10.7% | 7655 | 10.7% | -0.83 | 182.50 | 174.50 | 190.50 | — |
| — | 12.90 | 13.40 | 13.15 | +0.16 | 10.6% | 7660 | 10.6% | -0.84 | 186.50 | 178.50 | 194.50 | — |
| — | 12.00 | 12.60 | 12.30 | +0.15 | 10.6% | 7665 | 10.6% | -0.85 | 190.70 | 182.70 | 198.70 | — |
| — | 11.20 | 11.70 | 11.45 | +0.14 | 10.5% | 7670 | 10.5% | -0.86 | 194.80 | 186.80 | 202.80 | — |
| — | 10.60 | 10.90 | 10.75 | +0.13 | 10.5% | 7675 | 10.5% | -0.87 | 199.00 | 191.00 | 207.00 | — |
| — | 9.70 | 10.20 | 9.95 | +0.13 | 10.4% | 7680 | 10.4% | -0.87 | 203.30 | 195.30 | 211.30 | — |
| — | 9.00 | 9.50 | 9.25 | +0.12 | 10.4% | 7685 | 10.4% | -0.88 | 207.60 | 199.60 | 215.60 | — |
| — | 8.30 | 8.80 | 8.55 | +0.11 | 10.3% | 7690 | 10.3% | -0.89 | 211.35 | 200.20 | 222.50 | — |
| — | 7.70 | 8.20 | 7.95 | +0.11 | 10.3% | 7695 | 10.3% | -0.89 | 216.70 | 205.10 | 228.30 | — |
| — | 7.30 | 7.60 | 7.45 | +0.10 | 10.2% | 7700 | 10.2% | -0.90 | 221.10 | 209.50 | 232.70 | — |
| — | 6.60 | 7.00 | 6.80 | +0.09 | 10.2% | 7705 | 10.2% | -0.91 | 224.60 | 213.20 | 236.00 | — |
| — | 6.10 | 6.50 | 6.30 | +0.09 | 10.2% | 7710 | 10.2% | -0.91 | 229.60 | 217.60 | 241.60 | — |
| — | 5.60 | 6.00 | 5.80 | +0.08 | 10.1% | 7715 | 10.1% | -0.92 | 233.95 | 222.20 | 245.70 | — |
| — | 5.20 | 5.60 | 5.40 | +0.08 | 10.1% | 7720 | 10.1% | -0.92 | 238.70 | 226.70 | 250.70 | — |
| — | 4.90 | 5.20 | 5.05 | +0.07 | 10.1% | 7725 | 10.1% | -0.93 | 243.30 | 231.30 | 255.30 | — |
| — | 4.40 | 4.80 | 4.60 | +0.07 | 10.0% | 7730 | 10.0% | -0.93 | 247.90 | 235.90 | 259.90 | — |
| — | 4.10 | 4.40 | 4.25 | +0.06 | 10.0% | 7735 | 10.0% | -0.94 | 252.15 | 240.50 | 263.80 | — |
| — | 3.80 | 4.10 | 3.95 | +0.06 | 10.0% | 7740 | 10.0% | -0.94 | 257.20 | 245.20 | 269.20 | — |
| — | 3.50 | 3.80 | 3.65 | +0.05 | 10.0% | 7745 | 10.0% | -0.95 | 261.90 | 249.90 | 273.90 | — |
| — | 3.20 | 3.50 | 3.35 | +0.05 | 10.0% | 7750 | 10.0% | -0.95 | 266.25 | 254.60 | 277.90 | — |
| — | 2.95 | 3.20 | 3.08 | +0.05 | 9.9% | 7755 | 9.9% | -0.95 | 271.30 | 259.30 | 283.30 | — |
| — | 2.70 | 2.95 | 2.83 | — | — | 7760 | — | — | 276.05 | 264.10 | 288.00 | — |
| — | 2.50 | 2.75 | 2.62 | — | — | 7765 | 9.9% | -0.96 | 280.60 | 268.90 | 292.30 | — |
| — | 2.30 | 2.50 | 2.40 | +0.04 | 9.9% | 7770 | 9.9% | -0.96 | 285.60 | 273.60 | 297.60 | — |
| — | 2.10 | 2.35 | 2.23 | — | — | 7775 | 9.9% | -0.96 | 289.85 | 278.50 | 301.20 | — |
| — | 1.95 | 2.15 | 2.05 | +0.03 | 9.9% | 7780 | 9.9% | -0.97 | 295.30 | 283.30 | 307.30 | — |
| — | 1.80 | 2.00 | 1.90 | +0.03 | 9.9% | 7785 | 9.9% | -0.97 | 300.20 | 288.30 | 312.10 | — |
| — | 1.65 | 1.85 | 1.75 | +0.03 | 10.0% | 7790 | 10.0% | -0.97 | 305.00 | 293.00 | 317.00 | — |
| — | 1.50 | 1.70 | 1.60 | +0.03 | 10.0% | 7795 | 10.0% | -0.97 | 309.80 | 297.80 | 321.80 | — |
| — | 1.40 | 1.60 | 1.50 | +0.03 | 10.0% | 7800 | 10.0% | -0.97 | 314.50 | 302.70 | 326.30 | — |
| — | 1.30 | 1.50 | 1.40 | +0.02 | 10.0% | 7805 | 10.0% | -0.98 | 319.40 | 307.60 | 331.20 | — |
| — | 1.20 | 1.40 | 1.30 | — | — | 7810 | 10.0% | -0.98 | 324.50 | 312.50 | 336.50 | — |
| — | 1.10 | 1.30 | 1.20 | +0.02 | 10.1% | 7815 | 10.1% | -0.98 | 328.95 | 317.40 | 340.50 | — |
| — | 1.00 | 1.20 | 1.10 | +0.02 | 10.1% | 7820 | 10.1% | -0.98 | 334.30 | 322.30 | 346.30 | — |
| — | 0.95 | 1.15 | 1.05 | +0.02 | 10.1% | 7825 | 10.1% | -0.98 | 339.20 | 327.20 | 351.20 | — |
| — | 0.90 | 1.10 | 1.00 | +0.02 | 10.2% | 7830 | 10.2% | -0.98 | 344.10 | 332.10 | 356.10 | — |
| — | 0.80 | 1.05 | 0.93 | +0.02 | 10.2% | 7835 | 10.2% | -0.98 | 349.10 | 337.10 | 361.10 | — |
| — | 0.75 | 0.95 | 0.85 | — | — | 7840 | 10.2% | -0.98 | 354.00 | 342.00 | 366.00 | — |
| — | 0.70 | 0.90 | 0.80 | +0.02 | 10.3% | 7845 | 10.3% | -0.98 | 359.00 | 347.00 | 371.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 10.3% | 7850 | 10.3% | -0.98 | 363.90 | 351.90 | 375.90 | — |
| — | 0.65 | 0.80 | 0.72 | +0.01 | 10.4% | 7855 | 10.4% | -0.99 | 368.55 | 356.90 | 380.20 | — |
| — | 0.60 | 0.80 | 0.70 | +0.01 | 10.4% | 7860 | — | — | 373.40 | 361.80 | 385.00 | — |
| — | 0.55 | 0.75 | 0.65 | +0.01 | 10.5% | 7865 | 10.5% | -0.99 | 378.60 | 366.80 | 390.40 | — |
| — | 0.55 | 0.70 | 0.62 | +0.01 | 10.5% | 7870 | 10.5% | -0.99 | 383.55 | 371.70 | 395.40 | — |
| — | 0.50 | 0.65 | 0.57 | +0.01 | 10.6% | 7875 | 10.6% | -0.99 | 388.35 | 376.70 | 400.00 | — |
| — | 0.50 | 0.65 | 0.57 | +0.01 | 10.6% | 7880 | 10.6% | -0.99 | 393.30 | 381.70 | 404.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 10.7% | 7890 | 10.7% | -0.99 | 403.60 | 391.60 | 415.60 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 10.8% | 7900 | 10.8% | -0.99 | 413.50 | 401.50 | 425.50 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 10.9% | 7910 | 10.9% | -0.99 | 423.50 | 411.50 | 435.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.01 | 11.1% | 7920 | 11.1% | -0.99 | 433.40 | 421.40 | 445.40 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 11.1% | 7925 | 11.1% | -0.99 | 438.05 | 426.40 | 449.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 11.2% | 7930 | 11.2% | -0.99 | 442.65 | 431.40 | 453.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 11.3% | 7940 | 11.3% | -0.99 | 453.30 | 441.30 | 465.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 11.4% | 7950 | 11.4% | -0.99 | 463.30 | 451.30 | 475.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 11.6% | 7960 | 11.6% | -0.99 | 472.50 | 461.20 | 483.80 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 11.7% | 7970 | 11.7% | -0.99 | 482.50 | 471.20 | 493.80 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 11.8% | 7975 | 11.8% | -0.99 | 488.20 | 476.20 | 500.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 11.8% | 7980 | 11.8% | -0.99 | 492.45 | 481.20 | 503.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 12.0% | 7990 | 12.0% | -0.99 | 503.10 | 491.10 | 515.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 12.1% | 8000 | 12.1% | -1.00 | 513.00 | 501.10 | 524.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 12.2% | 8010 | 12.2% | -1.00 | 523.10 | 511.10 | 535.10 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 12.3% | 8020 | 12.3% | -1.00 | 533.00 | 521.00 | 545.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 12.4% | 8025 | 12.4% | -1.00 | 538.00 | 526.00 | 550.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 12.5% | 8030 | 12.5% | -1.00 | 542.35 | 531.00 | 553.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 12.6% | 8040 | 12.6% | -1.00 | 552.50 | 541.00 | 564.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 12.7% | 8050 | 12.7% | -1.00 | 562.90 | 550.90 | 574.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 12.8% | 8060 | 12.8% | -1.00 | 572.90 | 560.90 | 584.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 12.9% | 8070 | 12.9% | -1.00 | 582.75 | 570.90 | 594.60 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 13.0% | 8075 | 13.0% | -1.00 | 587.85 | 575.90 | 599.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 13.1% | 8080 | 13.1% | -1.00 | 592.90 | 580.90 | 604.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 13.2% | 8090 | 13.2% | -1.00 | 602.75 | 590.80 | 614.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 13.3% | 8100 | 13.3% | -1.00 | 612.80 | 600.80 | 624.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.4% | 8110 | 13.4% | -1.00 | 622.35 | 610.80 | 633.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.5% | 8120 | — | — | 632.50 | 620.80 | 644.20 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8125 | — | — | 637.70 | 625.70 | 649.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8130 | 13.7% | -1.00 | 642.65 | 630.70 | 654.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.8% | 8140 | 13.8% | -1.00 | 652.70 | 640.70 | 664.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.9% | 8150 | 13.9% | -1.00 | 662.70 | 650.70 | 674.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.1% | 8160 | 14.1% | -1.00 | 672.60 | 660.60 | 684.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.2% | 8170 | 14.2% | -1.00 | 682.60 | 670.60 | 694.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.3% | 8175 | 14.3% | -1.00 | 687.55 | 675.60 | 699.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.4% | 8180 | 14.4% | -1.00 | 692.60 | 680.60 | 704.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.5% | 8190 | 14.5% | -1.00 | 702.40 | 690.60 | 714.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.7% | 8200 | 14.7% | -1.00 | 712.50 | 700.50 | 724.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.8% | 8210 | 14.8% | -1.00 | 722.50 | 710.50 | 734.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.0% | 8220 | 15.0% | -1.00 | 732.50 | 720.50 | 744.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.1% | 8225 | 15.1% | -1.00 | 737.50 | 725.50 | 749.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.1% | 8230 | 15.1% | -1.00 | 742.50 | 730.50 | 754.50 | — |
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.