Spot 7470.74
· 942 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 735.10 | 757.80 | 746.45 | — | — | 6730 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 725.10 | 746.80 | 735.95 | — | — | 6740 | 27.3% | -0.00 | 0.53 | 0.45 | 0.60 | — |
| — | 715.10 | 737.00 | 726.05 | +0.99 | 27.0% | 6750 | 27.0% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 705.10 | 728.00 | 716.55 | +0.99 | 26.7% | 6760 | 26.7% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 695.10 | 717.00 | 706.05 | +0.99 | 26.5% | 6770 | 26.5% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 690.20 | 712.40 | 701.30 | +0.99 | 26.3% | 6775 | 26.3% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 685.20 | 705.20 | 695.20 | +0.99 | 26.2% | 6780 | 26.2% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 675.20 | 695.80 | 685.50 | +0.99 | 25.9% | 6790 | 25.9% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 665.20 | 687.20 | 676.20 | +0.99 | 25.7% | 6800 | 25.7% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 655.20 | 677.40 | 666.30 | +0.99 | 25.4% | 6810 | 25.4% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 645.30 | 667.10 | 656.20 | +0.99 | 25.1% | 6820 | 25.1% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 640.30 | 662.40 | 651.35 | +0.99 | 25.0% | 6825 | 25.0% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 635.30 | 655.20 | 645.25 | +0.99 | 24.9% | 6830 | 24.9% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 625.30 | 647.30 | 636.30 | +0.99 | 24.6% | 6840 | 24.6% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 615.30 | 635.90 | 625.60 | +0.99 | 24.3% | 6850 | 24.3% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 605.40 | 625.60 | 615.50 | +0.99 | 24.1% | 6860 | 24.1% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 595.40 | 617.70 | 606.55 | +0.99 | 23.8% | 6870 | 23.8% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 590.40 | 613.60 | 602.00 | +0.99 | 23.7% | 6875 | 23.7% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 585.40 | 607.90 | 596.65 | +0.99 | 23.5% | 6880 | 23.5% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 575.40 | 595.50 | 585.45 | +0.99 | 23.3% | 6890 | 23.3% | -0.01 | 0.75 | 0.65 | 0.85 | — |
| — | 565.50 | 587.40 | 576.45 | +0.99 | 23.0% | 6900 | 23.0% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 555.50 | 578.70 | 567.10 | +0.99 | 22.8% | 6910 | 22.8% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 545.50 | 567.70 | 556.60 | +0.99 | 22.5% | 6920 | 22.5% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 540.60 | 561.70 | 551.15 | +0.99 | 22.4% | 6925 | 22.4% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 535.60 | 557.30 | 546.45 | +0.99 | 22.3% | 6930 | 22.3% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 525.60 | 547.20 | 536.40 | +0.99 | 22.0% | 6940 | 22.0% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 515.70 | 537.60 | 526.65 | +0.99 | 21.8% | 6950 | 21.8% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 505.70 | 526.30 | 516.00 | +0.99 | 21.5% | 6960 | 21.5% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 495.80 | 518.50 | 507.15 | +0.99 | 21.2% | 6970 | 21.2% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 490.80 | 510.60 | 500.70 | +0.99 | 21.1% | 6975 | 21.1% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 485.80 | 508.40 | 497.10 | +0.99 | 21.0% | 6980 | — | — | 1.02 | 0.95 | 1.10 | — |
| — | 475.80 | 497.80 | 486.80 | — | — | 6990 | 20.7% | -0.01 | 1.07 | 1.00 | 1.15 | — |
| — | 472.60 | 474.50 | 473.55 | +0.99 | 20.5% | 7000 | 20.5% | -0.01 | 1.12 | 1.05 | 1.20 | — |
| — | 456.00 | 478.70 | 467.35 | +0.98 | 20.2% | 7010 | 20.2% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 446.00 | 467.80 | 456.90 | +0.98 | 20.0% | 7020 | 20.0% | -0.02 | 1.25 | 1.15 | 1.35 | — |
| — | 441.10 | 463.00 | 452.05 | — | — | 7025 | — | — | 1.25 | 1.15 | 1.35 | — |
| — | 436.10 | 457.90 | 447.00 | +0.98 | 19.7% | 7030 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 426.20 | 446.10 | 436.15 | +0.98 | 19.5% | 7040 | — | — | 1.38 | 1.30 | 1.45 | — |
| — | 416.20 | 436.50 | 426.35 | +0.98 | 19.2% | 7050 | 19.2% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 406.30 | 429.40 | 417.85 | — | — | 7060 | 19.0% | -0.02 | 1.52 | 1.45 | 1.60 | — |
| — | 396.40 | 419.10 | 407.75 | +0.98 | 18.7% | 7070 | 18.7% | -0.02 | 1.62 | 1.55 | 1.70 | — |
| — | 391.50 | 414.20 | 402.85 | — | — | 7075 | 18.6% | -0.02 | 1.68 | 1.60 | 1.75 | — |
| — | 386.50 | 409.20 | 397.85 | +0.98 | 18.5% | 7080 | — | — | 1.73 | 1.65 | 1.80 | — |
| — | 381.60 | 404.30 | 392.95 | +0.98 | 18.4% | 7085 | 18.4% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 376.60 | 399.40 | 388.00 | +0.98 | 18.2% | 7090 | 18.2% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 371.70 | 394.40 | 383.05 | — | — | 7095 | 18.1% | -0.03 | 1.90 | 1.80 | 2.00 | — |
| — | 366.80 | 388.60 | 377.70 | +0.97 | 18.0% | 7100 | — | — | 1.98 | 1.90 | 2.05 | — |
| — | 361.80 | 383.90 | 372.85 | +0.97 | 17.9% | 7105 | 17.9% | -0.03 | 2.05 | 1.95 | 2.15 | — |
| — | 356.90 | 379.60 | 368.25 | +0.97 | 17.8% | 7110 | 17.8% | -0.03 | 2.10 | 2.00 | 2.20 | — |
| — | 352.00 | 374.70 | 363.35 | +0.97 | 17.6% | 7115 | 17.6% | -0.03 | 2.20 | 2.10 | 2.30 | — |
| — | 347.10 | 366.90 | 357.00 | +0.97 | 17.5% | 7120 | 17.5% | -0.03 | 2.27 | 2.15 | 2.40 | — |
| — | 342.10 | 361.90 | 352.00 | +0.97 | 17.4% | 7125 | 17.4% | -0.03 | 2.35 | 2.25 | 2.45 | — |
| — | 337.20 | 359.50 | 348.35 | +0.97 | 17.3% | 7130 | 17.3% | -0.03 | 2.42 | 2.30 | 2.55 | — |
| — | 332.30 | 354.00 | 343.15 | +0.97 | 17.2% | 7135 | 17.2% | -0.03 | 2.52 | 2.40 | 2.65 | — |
| — | 327.40 | 349.40 | 338.40 | +0.97 | 17.1% | 7140 | 17.1% | -0.03 | 2.62 | 2.50 | 2.75 | — |
| — | 322.50 | 342.30 | 332.40 | +0.96 | 17.0% | 7145 | 17.0% | -0.04 | 2.73 | 2.60 | 2.85 | — |
| — | 317.60 | 337.90 | 327.75 | — | — | 7150 | — | — | 2.83 | 2.70 | 2.95 | — |
| — | 312.70 | 332.20 | 322.45 | +0.96 | 16.8% | 7155 | 16.8% | -0.04 | 2.95 | 2.80 | 3.10 | — |
| — | 307.80 | 327.30 | 317.55 | +0.96 | 16.6% | 7160 | 16.6% | -0.04 | 3.05 | 2.90 | 3.20 | — |
| — | 302.90 | 325.60 | 314.25 | +0.96 | 16.5% | 7165 | 16.5% | -0.04 | 3.15 | 3.00 | 3.30 | — |
| — | 298.10 | 318.30 | 308.20 | +0.96 | 16.4% | 7170 | 16.4% | -0.04 | 3.30 | 3.10 | 3.50 | — |
| — | 293.20 | 313.20 | 303.20 | +0.95 | 16.3% | 7175 | 16.3% | -0.05 | 3.45 | 3.30 | 3.60 | — |
| — | 288.30 | 307.80 | 298.05 | +0.95 | 16.2% | 7180 | 16.2% | -0.05 | 3.55 | 3.40 | 3.70 | — |
| — | 283.50 | 303.20 | 293.35 | +0.95 | 16.1% | 7185 | 16.1% | -0.05 | 3.70 | 3.50 | 3.90 | — |
| — | 278.60 | 301.90 | 290.25 | +0.95 | 16.0% | 7190 | 16.0% | -0.05 | 3.85 | 3.70 | 4.00 | — |
| — | 273.80 | 296.30 | 285.05 | +0.95 | 15.9% | 7195 | 15.9% | -0.05 | 4.00 | 3.80 | 4.20 | — |
| — | 268.90 | 290.80 | 279.85 | +0.94 | 15.8% | 7200 | 15.8% | -0.06 | 4.20 | 4.10 | 4.30 | — |
| — | 264.10 | 283.60 | 273.85 | +0.94 | 15.7% | 7205 | 15.7% | -0.06 | 4.40 | 4.20 | 4.60 | — |
| — | 259.30 | 280.90 | 270.10 | +0.94 | 15.7% | 7210 | 15.7% | -0.06 | 4.55 | 4.40 | 4.70 | — |
| — | 254.50 | 274.00 | 264.25 | +0.94 | 15.6% | 7215 | 15.6% | -0.06 | 4.75 | 4.60 | 4.90 | — |
| — | 249.70 | 269.30 | 259.50 | +0.94 | 15.5% | 7220 | 15.5% | -0.06 | 4.95 | 4.80 | 5.10 | — |
| — | 244.90 | 265.10 | 255.00 | +0.93 | 15.4% | 7225 | 15.4% | -0.07 | 5.15 | 5.00 | 5.30 | — |
| — | 240.10 | 260.20 | 250.15 | +0.93 | 15.3% | 7230 | 15.3% | -0.07 | 5.40 | 5.20 | 5.60 | — |
| — | 235.30 | 256.00 | 245.65 | +0.93 | 15.2% | 7235 | 15.2% | -0.07 | 5.60 | 5.40 | 5.80 | — |
| — | 230.60 | 251.90 | 241.25 | +0.92 | 15.1% | 7240 | 15.1% | -0.08 | 5.90 | 5.70 | 6.10 | — |
| — | 225.80 | 245.80 | 235.80 | +0.92 | 15.0% | 7245 | 15.0% | -0.08 | 6.05 | 5.90 | 6.20 | — |
| — | 228.40 | 230.00 | 229.20 | +0.92 | 15.0% | 7250 | 15.0% | -0.08 | 6.40 | 6.30 | 6.50 | — |
| — | 216.30 | 237.80 | 227.05 | +0.91 | 14.9% | 7255 | 14.9% | -0.09 | 6.65 | 6.50 | 6.80 | — |
| — | 211.60 | 231.60 | 221.60 | +0.91 | 14.8% | 7260 | 14.8% | -0.09 | 6.95 | 6.80 | 7.10 | — |
| — | 211.60 | 218.80 | 215.20 | +0.91 | 14.7% | 7265 | 14.7% | -0.09 | 7.25 | 7.10 | 7.40 | — |
| — | 207.20 | 214.10 | 210.65 | +0.90 | 14.6% | 7270 | — | — | 7.55 | 7.40 | 7.70 | — |
| — | 202.30 | 209.50 | 205.90 | — | — | 7275 | 14.5% | -0.10 | 7.85 | 7.70 | 8.00 | — |
| — | 200.30 | 202.20 | 201.25 | — | — | 7280 | — | — | 8.25 | 8.10 | 8.40 | — |
| — | 193.10 | 200.20 | 196.65 | — | — | 7285 | 14.4% | -0.11 | 8.65 | 8.50 | 8.80 | — |
| — | 188.50 | 195.60 | 192.05 | — | — | 7290 | — | — | 9.00 | 8.80 | 9.20 | — |
| — | 183.50 | 190.80 | 187.15 | — | — | 7295 | — | — | 9.45 | 9.30 | 9.60 | — |
| — | 181.90 | 183.80 | 182.85 | +0.87 | 14.1% | 7300 | — | — | 9.85 | 9.70 | 10.00 | — |
| — | 174.50 | 181.90 | 178.20 | — | — | 7305 | — | — | 10.25 | 10.10 | 10.40 | — |
| — | 169.90 | 177.30 | 173.60 | — | — | 7310 | — | — | 10.75 | 10.60 | 10.90 | — |
| — | 165.50 | 172.80 | 169.15 | — | — | 7315 | — | — | 11.25 | 11.10 | 11.40 | — |
| — | 161.70 | 168.30 | 165.00 | — | — | 7320 | — | — | 11.75 | 11.60 | 11.90 | — |
| — | 159.40 | 161.10 | 160.25 | +0.84 | 13.6% | 7325 | 13.6% | -0.16 | 12.35 | 12.20 | 12.50 | — |
| — | 152.20 | 159.40 | 155.80 | — | — | 7330 | — | — | 12.85 | 12.70 | 13.00 | — |
| — | 148.40 | 155.00 | 151.70 | — | — | 7335 | — | — | 13.45 | 13.30 | 13.60 | — |
| — | 143.90 | 150.60 | 147.25 | — | — | 7340 | 13.2% | -0.18 | 14.10 | 13.90 | 14.30 | — |
| — | 139.20 | 146.20 | 142.70 | — | — | 7345 | — | — | 14.75 | 14.60 | 14.90 | — |
| — | 137.60 | 139.20 | 138.40 | — | — | 7350 | — | — | 15.45 | 15.30 | 15.60 | — |
| — | 131.20 | 137.60 | 134.40 | — | — | 7355 | 12.9% | -0.20 | 16.15 | 16.00 | 16.30 | — |
| — | 129.00 | 130.60 | 129.80 | +0.79 | 12.8% | 7360 | 12.8% | -0.21 | 16.90 | 16.70 | 17.10 | — |
| — | 122.80 | 129.10 | 125.95 | +0.78 | 12.7% | 7365 | 12.7% | -0.22 | 17.65 | 17.50 | 17.80 | — |
| — | 120.70 | 122.40 | 121.55 | +0.77 | 12.6% | 7370 | 12.6% | -0.23 | 18.50 | 18.30 | 18.70 | — |
| — | 116.50 | 118.30 | 117.40 | +0.76 | 12.6% | 7375 | 12.6% | -0.24 | 19.35 | 19.20 | 19.50 | — |
| — | 109.90 | 116.00 | 112.95 | +0.75 | 12.5% | 7380 | 12.5% | -0.25 | 20.25 | 20.10 | 20.40 | — |
| — | 105.90 | 112.00 | 108.95 | +0.74 | 12.4% | 7385 | 12.4% | -0.26 | 21.20 | 21.00 | 21.40 | — |
| — | 104.60 | 106.10 | 105.35 | +0.73 | 12.3% | 7390 | 12.3% | -0.27 | 22.20 | 22.00 | 22.40 | — |
| — | 98.50 | 103.50 | 101.00 | +0.72 | 12.2% | 7395 | 12.2% | -0.28 | 23.20 | 23.00 | 23.40 | — |
| — | 96.00 | 98.70 | 97.35 | +0.71 | 12.1% | 7400 | — | — | 24.30 | 24.10 | 24.50 | — |
| — | 92.10 | 94.50 | 93.30 | +0.70 | 12.0% | 7405 | — | — | 25.40 | 25.20 | 25.60 | — |
| — | 89.40 | 89.90 | 89.65 | +0.69 | 12.0% | 7410 | — | — | 26.60 | 26.40 | 26.80 | — |
| — | 85.70 | 86.10 | 85.90 | +0.67 | 11.9% | 7415 | 11.9% | -0.33 | 27.90 | 27.70 | 28.10 | — |
| — | 82.00 | 82.40 | 82.20 | +0.66 | 11.7% | 7420 | 11.7% | -0.34 | 29.20 | 29.00 | 29.40 | — |
| — | 78.30 | 78.80 | 78.55 | +0.65 | 11.6% | 7425 | 11.6% | -0.35 | 30.50 | 30.30 | 30.70 | — |
| — | 74.80 | 75.20 | 75.00 | +0.63 | 11.5% | 7430 | 11.5% | -0.37 | 32.00 | 31.80 | 32.20 | — |
| — | 71.30 | 71.70 | 71.50 | +0.62 | 11.4% | 7435 | — | — | 33.45 | 33.20 | 33.70 | — |
| — | 67.80 | 68.30 | 68.05 | +0.61 | 11.3% | 7440 | — | — | 35.00 | 34.80 | 35.20 | — |
| — | 64.50 | 64.90 | 64.70 | +0.59 | 11.2% | 7445 | — | — | 36.60 | 36.40 | 36.80 | — |
| — | 61.20 | 61.60 | 61.40 | — | — | 7450 | — | — | 38.30 | 38.10 | 38.50 | — |
| — | 57.90 | 58.40 | 58.15 | — | — | 7455 | 11.0% | -0.44 | 40.10 | 39.90 | 40.30 | — |
| — | 54.80 | 55.20 | 55.00 | +0.54 | 10.9% | 7460 | — | — | 41.95 | 41.70 | 42.20 | — |
| — | 51.70 | 52.20 | 51.95 | +0.53 | 10.9% | 7465 | — | — | 43.90 | 43.70 | 44.10 | — |
| — | 48.70 | 49.20 | 48.95 | — | — | 7470 | — | — | 45.90 | 45.70 | 46.10 | — |
| — | 45.80 | 46.30 | 46.05 | +0.50 | 10.7% | 7475 | 10.7% | -0.50 | 48.00 | 47.80 | 48.20 | — |
| — | 43.00 | 43.50 | 43.25 | +0.48 | 10.6% | 7480 | — | — | 50.15 | 49.90 | 50.40 | — |
| — | 40.30 | 40.70 | 40.50 | +0.46 | 10.5% | 7485 | 10.5% | -0.54 | 52.45 | 52.20 | 52.70 | — |
| — | 37.70 | 38.10 | 37.90 | +0.44 | 10.4% | 7490 | 10.4% | -0.56 | 54.80 | 54.60 | 55.00 | — |
| — | 35.10 | 35.50 | 35.30 | +0.43 | 10.3% | 7495 | 10.3% | -0.57 | 57.25 | 57.00 | 57.50 | — |
| — | 32.70 | 33.00 | 32.85 | +0.41 | 10.2% | 7500 | 10.2% | -0.59 | 59.80 | 59.60 | 60.00 | — |
| — | 30.30 | 30.70 | 30.50 | +0.39 | 10.1% | 7505 | — | — | 62.45 | 62.20 | 62.70 | — |
| — | 28.10 | 28.50 | 28.30 | +0.37 | 10.0% | 7510 | 10.0% | -0.63 | 65.20 | 65.00 | 65.40 | — |
| — | 25.90 | 26.30 | 26.10 | +0.35 | 9.9% | 7515 | 9.9% | -0.65 | 68.05 | 67.80 | 68.30 | — |
| — | 23.90 | 24.30 | 24.10 | +0.34 | 9.8% | 7520 | 9.8% | -0.66 | 71.00 | 70.80 | 71.20 | — |
| — | 21.90 | 22.30 | 22.10 | +0.32 | 9.7% | 7525 | 9.7% | -0.68 | 74.05 | 73.80 | 74.30 | — |
| — | 20.10 | 20.40 | 20.25 | +0.30 | 9.7% | 7530 | 9.7% | -0.70 | 77.20 | 74.50 | 79.90 | — |
| — | 18.40 | 18.70 | 18.55 | +0.28 | 9.6% | 7535 | 9.6% | -0.72 | 80.45 | 77.70 | 83.20 | — |
| — | 16.80 | 17.10 | 16.95 | +0.26 | 9.5% | 7540 | 9.5% | -0.74 | 83.85 | 81.10 | 86.60 | — |
| — | 15.20 | 15.50 | 15.35 | +0.25 | 9.5% | 7545 | 9.5% | -0.75 | 87.25 | 84.40 | 90.10 | — |
| — | 13.80 | 14.10 | 13.95 | +0.23 | 9.4% | 7550 | 9.4% | -0.77 | 90.75 | 90.00 | 91.50 | — |
| — | 12.50 | 12.80 | 12.65 | +0.22 | 9.4% | 7555 | 9.4% | -0.78 | 94.60 | 92.10 | 97.10 | — |
| — | 11.30 | 11.50 | 11.40 | +0.20 | 9.3% | 7560 | 9.3% | -0.80 | 98.55 | 95.30 | 101.80 | — |
| — | 10.10 | 10.40 | 10.25 | +0.19 | 9.2% | 7565 | 9.2% | -0.81 | 102.15 | 99.20 | 105.10 | — |
| — | 9.10 | 9.30 | 9.20 | +0.17 | 9.2% | 7570 | 9.2% | -0.83 | 105.75 | 102.50 | 109.00 | — |
| — | 8.10 | 8.40 | 8.25 | +0.16 | 9.1% | 7575 | 9.1% | -0.84 | 110.00 | 109.10 | 110.90 | — |
| — | 7.20 | 7.50 | 7.35 | +0.14 | 9.0% | 7580 | 9.0% | -0.86 | 114.20 | 110.50 | 117.90 | — |
| — | 6.40 | 6.70 | 6.55 | +0.13 | 9.0% | 7585 | 9.0% | -0.87 | 118.40 | 114.70 | 122.10 | — |
| — | 5.70 | 6.00 | 5.85 | +0.12 | 8.9% | 7590 | 8.9% | -0.88 | 122.30 | 118.90 | 125.70 | — |
| — | 5.00 | 5.30 | 5.15 | +0.11 | 8.9% | 7595 | 8.9% | -0.89 | 126.65 | 123.20 | 130.10 | — |
| — | 4.40 | 4.70 | 4.55 | +0.10 | 8.8% | 7600 | 8.8% | -0.90 | 131.30 | 130.40 | 132.20 | — |
| — | 3.90 | 4.20 | 4.05 | +0.09 | 8.7% | 7605 | 8.7% | -0.91 | 136.20 | 128.20 | 144.20 | — |
| — | 3.40 | 3.70 | 3.55 | +0.08 | 8.7% | 7610 | 8.7% | -0.92 | 140.70 | 132.70 | 148.70 | — |
| — | 2.95 | 3.30 | 3.12 | +0.07 | 8.7% | 7615 | 8.7% | -0.93 | 145.20 | 137.20 | 153.20 | — |
| — | 2.60 | 2.85 | 2.73 | +0.06 | 8.6% | 7620 | 8.6% | -0.94 | 149.80 | 141.80 | 157.80 | — |
| — | 2.25 | 2.50 | 2.38 | +0.06 | 8.6% | 7625 | — | — | 154.05 | 153.20 | 154.90 | — |
| — | 1.95 | 2.20 | 2.08 | +0.05 | 8.5% | 7630 | 8.5% | -0.95 | 159.10 | 151.10 | 167.10 | — |
| — | 1.70 | 1.95 | 1.82 | +0.05 | 8.5% | 7635 | 8.5% | -0.95 | 163.80 | 155.80 | 171.80 | — |
| — | 1.50 | 1.70 | 1.60 | +0.04 | 8.5% | 7640 | 8.5% | -0.96 | 168.60 | 160.60 | 176.60 | — |
| — | 1.30 | 1.50 | 1.40 | +0.04 | 8.5% | 7645 | 8.5% | -0.96 | 173.50 | 165.50 | 181.50 | — |
| — | 1.10 | 1.30 | 1.20 | +0.03 | 8.5% | 7650 | 8.5% | -0.97 | 178.30 | 170.30 | 186.30 | — |
| — | 0.95 | 1.15 | 1.05 | +0.03 | 8.5% | 7655 | 8.5% | -0.97 | 183.00 | 175.00 | 191.00 | — |
| — | 0.85 | 1.00 | 0.93 | +0.03 | 8.5% | 7660 | 8.5% | -0.97 | 188.00 | 180.00 | 196.00 | — |
| — | 0.65 | 0.80 | 0.72 | +0.02 | 8.6% | 7670 | 8.6% | -0.98 | 197.70 | 189.80 | 205.60 | — |
| — | 0.55 | 0.70 | 0.62 | +0.02 | 8.6% | 7675 | 8.6% | -0.98 | 202.70 | 194.70 | 210.70 | — |
| — | 0.50 | 0.65 | 0.57 | +0.02 | 8.7% | 7680 | 8.7% | -0.98 | 208.15 | 200.20 | 216.10 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 8.8% | 7690 | 8.8% | -0.99 | 213.80 | 202.40 | 225.20 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 8.9% | 7700 | 8.9% | -0.99 | 223.70 | 212.30 | 235.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 9.1% | 7710 | 9.1% | -0.99 | 235.00 | 225.00 | 245.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.2% | 7720 | 9.2% | -0.99 | 243.60 | 232.20 | 255.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.3% | 7725 | 9.3% | -0.99 | 248.40 | 236.80 | 260.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 9.4% | 7730 | 9.4% | -0.99 | 255.05 | 245.20 | 264.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 9.5% | 7740 | 9.5% | -0.99 | 263.90 | 252.90 | 274.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 9.7% | 7750 | 9.7% | -0.99 | 273.30 | 261.70 | 284.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 9.9% | 7760 | 9.9% | -0.99 | 283.65 | 272.40 | 294.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.1% | 7770 | 10.1% | -1.00 | 293.60 | 282.40 | 304.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.1% | 7775 | 10.1% | -1.00 | 298.50 | 287.20 | 309.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.2% | 7780 | 10.2% | -1.00 | 303.85 | 292.90 | 314.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.4% | 7790 | 10.4% | -1.00 | 314.00 | 303.20 | 324.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.6% | 7800 | 10.6% | -1.00 | 323.40 | 312.00 | 334.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.7% | 7810 | 10.7% | -1.00 | 334.95 | 325.10 | 344.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.9% | 7820 | 10.9% | -1.00 | 344.80 | 334.80 | 354.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.0% | 7825 | 11.0% | -1.00 | 348.50 | 337.30 | 359.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.1% | 7830 | 11.1% | -1.00 | 354.70 | 344.70 | 364.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.2% | 7840 | 11.2% | -1.00 | 362.80 | 350.90 | 374.70 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 7850 | — | — | 373.40 | 362.10 | 384.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7860 | — | — | 383.30 | 371.90 | 394.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.8% | 7870 | — | — | 393.45 | 382.20 | 404.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7875 | — | — | 398.40 | 387.10 | 409.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.0% | 7880 | — | — | 403.40 | 392.10 | 414.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7900 | — | — | 423.45 | 412.20 | 434.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.2% | 7925 | — | — | 449.40 | 439.20 | 459.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7950 | — | — | 473.30 | 462.00 | 484.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7975 | — | — | 498.30 | 487.00 | 509.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8000 | 15.9% | -1.00 | 523.30 | 512.00 | 534.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8025 | — | — | 548.55 | 537.60 | 559.50 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8050 | — | — | 573.20 | 561.90 | 584.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.9% | 8075 | — | — | 598.55 | 587.60 | 609.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.0% | 8100 | — | — | 623.05 | 611.60 | 634.50 | — |
| — | — | 0.15 | — | +0.00 | 17.8% | 8125 | — | — | 648.15 | 636.90 | 659.40 | — |
| — | — | 0.15 | — | +0.00 | 17.3% | 8150 | 17.3% | -1.00 | 673.05 | 661.70 | 684.40 | — |
| — | — | 0.15 | — | +0.00 | 16.5% | 8175 | 16.5% | -1.00 | 697.95 | 686.50 | 709.40 | — |
| — | — | 0.15 | — | +0.00 | 15.6% | 8200 | 15.6% | -1.00 | 723.10 | 711.80 | 734.40 | — |
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.