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 | |
| — | 741.60 | 765.20 | 753.40 | +0.98 | 25.1% | 6730 | 25.1% | -0.02 | 2.40 | 2.30 | 2.50 | — |
| — | 736.60 | 760.20 | 748.40 | +0.98 | 25.0% | 6735 | — | — | 2.42 | 2.30 | 2.55 | — |
| — | 731.60 | 754.90 | 743.25 | +0.98 | 24.8% | 6740 | 24.8% | -0.02 | 2.45 | 2.35 | 2.55 | — |
| — | 726.70 | 747.50 | 737.10 | +0.98 | 24.7% | 6745 | 24.7% | -0.02 | 2.50 | 2.40 | 2.60 | — |
| — | 721.70 | 742.10 | 731.90 | +0.98 | 24.6% | 6750 | 24.6% | -0.02 | 2.50 | 2.40 | 2.60 | — |
| — | 716.70 | 739.70 | 728.20 | +0.98 | 24.5% | 6755 | 24.5% | -0.02 | 2.55 | 2.45 | 2.65 | — |
| — | 711.80 | 735.00 | 723.40 | +0.98 | 24.4% | 6760 | 24.4% | -0.02 | 2.58 | 2.45 | 2.70 | — |
| — | 706.80 | 730.00 | 718.40 | +0.98 | 24.3% | 6765 | 24.3% | -0.02 | 2.60 | 2.50 | 2.70 | — |
| — | 701.80 | 723.70 | 712.75 | +0.98 | 24.2% | 6770 | 24.2% | -0.02 | 2.65 | 2.55 | 2.75 | — |
| — | 696.90 | 718.30 | 707.60 | +0.98 | 24.1% | 6775 | 24.1% | -0.02 | 2.65 | 2.55 | 2.75 | — |
| — | 691.90 | 715.10 | 703.50 | +0.98 | 23.9% | 6780 | 23.9% | -0.02 | 2.70 | 2.60 | 2.80 | — |
| — | 687.00 | 710.40 | 698.70 | +0.98 | 23.8% | 6785 | 23.8% | -0.02 | 2.73 | 2.60 | 2.85 | — |
| — | 682.00 | 703.50 | 692.75 | +0.98 | 23.7% | 6790 | 23.7% | -0.02 | 2.77 | 2.65 | 2.90 | — |
| — | 677.10 | 700.20 | 688.65 | +0.98 | 23.6% | 6795 | 23.6% | -0.02 | 2.80 | 2.70 | 2.90 | — |
| — | 672.10 | 695.30 | 683.70 | +0.98 | 23.5% | 6800 | 23.5% | -0.02 | 2.83 | 2.70 | 2.95 | — |
| — | 667.10 | 690.30 | 678.70 | +0.98 | 23.4% | 6805 | 23.4% | -0.02 | 2.88 | 2.75 | 3.00 | — |
| — | 662.20 | 685.60 | 673.90 | +0.98 | 23.3% | 6810 | 23.3% | -0.02 | 2.95 | 2.80 | 3.10 | — |
| — | 657.20 | 680.40 | 668.80 | +0.98 | 23.2% | 6815 | 23.2% | -0.02 | 2.98 | 2.85 | 3.10 | — |
| — | 652.30 | 675.40 | 663.85 | +0.98 | 23.1% | 6820 | 23.1% | -0.02 | 2.98 | 2.85 | 3.10 | — |
| — | 647.30 | 667.70 | 657.50 | +0.98 | 23.0% | 6825 | 23.0% | -0.02 | 3.05 | 2.90 | 3.20 | — |
| — | 642.40 | 665.50 | 653.95 | +0.98 | 22.8% | 6830 | 22.8% | -0.02 | 3.08 | 2.95 | 3.20 | — |
| — | 637.40 | 657.70 | 647.55 | +0.98 | 22.7% | 6835 | 22.7% | -0.02 | 3.15 | 3.00 | 3.30 | — |
| — | 632.50 | 655.60 | 644.05 | +0.98 | 22.6% | 6840 | 22.6% | -0.02 | 3.15 | 3.00 | 3.30 | — |
| — | 627.50 | 650.80 | 639.15 | +0.98 | 22.5% | 6845 | 22.5% | -0.02 | 3.25 | 3.10 | 3.40 | — |
| — | 622.60 | 645.60 | 634.10 | +0.97 | 22.4% | 6850 | 22.4% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 617.60 | 639.10 | 628.35 | +0.97 | 22.3% | 6855 | 22.3% | -0.03 | 3.30 | 3.10 | 3.50 | — |
| — | 612.70 | 635.70 | 624.20 | +0.97 | 22.2% | 6860 | 22.2% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 607.70 | 630.00 | 618.85 | +0.97 | 22.1% | 6865 | 22.1% | -0.03 | 3.40 | 3.20 | 3.60 | — |
| — | 602.80 | 625.80 | 614.30 | +0.97 | 22.0% | 6870 | 22.0% | -0.03 | 3.45 | 3.30 | 3.60 | — |
| — | 597.90 | 619.00 | 608.45 | +0.97 | 21.9% | 6875 | 21.9% | -0.03 | 3.55 | 3.40 | 3.70 | — |
| — | 592.90 | 614.30 | 603.60 | +0.97 | 21.8% | 6880 | 21.8% | -0.03 | 3.55 | 3.40 | 3.70 | — |
| — | 588.00 | 611.00 | 599.50 | +0.97 | 21.7% | 6885 | 21.7% | -0.03 | 3.65 | 3.50 | 3.80 | — |
| — | 583.00 | 603.40 | 593.20 | +0.97 | 21.6% | 6890 | 21.6% | -0.03 | 3.65 | 3.50 | 3.80 | — |
| — | 578.10 | 601.30 | 589.70 | +0.97 | 21.5% | 6895 | 21.5% | -0.03 | 3.75 | 3.60 | 3.90 | — |
| — | 573.20 | 596.40 | 584.80 | +0.97 | 21.4% | 6900 | 21.4% | -0.03 | 3.85 | 3.70 | 4.00 | — |
| — | 568.30 | 591.20 | 579.75 | +0.97 | 21.2% | 6905 | 21.2% | -0.03 | 3.85 | 3.70 | 4.00 | — |
| — | 563.30 | 586.60 | 574.95 | +0.97 | 21.1% | 6910 | 21.1% | -0.03 | 3.95 | 3.80 | 4.10 | — |
| — | 558.40 | 578.60 | 568.50 | +0.97 | 21.0% | 6915 | 21.0% | -0.03 | 4.00 | 3.80 | 4.20 | — |
| — | 553.50 | 575.50 | 564.50 | +0.97 | 20.9% | 6920 | 20.9% | -0.03 | 4.05 | 3.90 | 4.20 | — |
| — | 548.50 | 568.80 | 558.65 | +0.97 | 20.8% | 6925 | 20.8% | -0.03 | 4.15 | 4.00 | 4.30 | — |
| — | 543.60 | 566.80 | 555.20 | +0.97 | 20.7% | 6930 | 20.7% | -0.03 | 4.25 | 4.10 | 4.40 | — |
| — | 538.70 | 560.00 | 549.35 | +0.97 | 20.6% | 6935 | 20.6% | -0.03 | 4.30 | 4.10 | 4.50 | — |
| — | 533.80 | 556.70 | 545.25 | +0.97 | 20.5% | 6940 | 20.5% | -0.03 | 4.35 | 4.20 | 4.50 | — |
| — | 528.90 | 551.80 | 540.35 | +0.96 | 20.4% | 6945 | 20.4% | -0.04 | 4.45 | 4.30 | 4.60 | — |
| — | 524.00 | 547.60 | 535.80 | +0.96 | 20.3% | 6950 | 20.3% | -0.04 | 4.55 | 4.40 | 4.70 | — |
| — | 519.00 | 541.90 | 530.45 | +0.96 | 20.2% | 6955 | 20.2% | -0.04 | 4.60 | 4.40 | 4.80 | — |
| — | 514.10 | 537.80 | 525.95 | +0.96 | 20.1% | 6960 | 20.1% | -0.04 | 4.70 | 4.50 | 4.90 | — |
| — | 509.20 | 530.10 | 519.65 | +0.96 | 20.0% | 6965 | 20.0% | -0.04 | 4.80 | 4.60 | 5.00 | — |
| — | 504.30 | 527.90 | 516.10 | +0.96 | 19.9% | 6970 | 19.9% | -0.04 | 4.90 | 4.70 | 5.10 | — |
| — | 499.40 | 522.30 | 510.85 | +0.96 | 19.9% | 6975 | 19.9% | -0.04 | 4.95 | 4.80 | 5.10 | — |
| — | 494.50 | 517.40 | 505.95 | +0.96 | 19.8% | 6980 | 19.8% | -0.04 | 5.05 | 4.90 | 5.20 | — |
| — | 489.60 | 509.80 | 499.70 | +0.96 | 19.7% | 6985 | 19.7% | -0.04 | 5.20 | 5.00 | 5.40 | — |
| — | 484.70 | 507.60 | 496.15 | +0.96 | 19.6% | 6990 | 19.6% | -0.04 | 5.30 | 5.10 | 5.50 | — |
| — | 479.90 | 502.30 | 491.10 | +0.96 | 19.5% | 6995 | 19.5% | -0.04 | 5.40 | 5.20 | 5.60 | — |
| — | 475.00 | 498.40 | 486.70 | +0.96 | 19.4% | 7000 | 19.4% | -0.04 | 5.50 | 5.30 | 5.70 | — |
| — | 470.10 | 493.50 | 481.80 | +0.95 | 19.3% | 7005 | 19.3% | -0.05 | 5.65 | 5.50 | 5.80 | — |
| — | 465.20 | 488.60 | 476.90 | +0.95 | 19.2% | 7010 | 19.2% | -0.05 | 5.75 | 5.60 | 5.90 | — |
| — | 460.30 | 481.30 | 470.80 | +0.95 | 19.1% | 7015 | 19.1% | -0.05 | 5.90 | 5.70 | 6.10 | — |
| — | 455.50 | 478.90 | 467.20 | +0.95 | 19.0% | 7020 | 19.0% | -0.05 | 6.00 | 5.80 | 6.20 | — |
| — | 450.60 | 473.60 | 462.10 | +0.95 | 18.9% | 7025 | 18.9% | -0.05 | 6.10 | 5.90 | 6.30 | — |
| — | 445.70 | 468.80 | 457.25 | +0.95 | 18.9% | 7030 | 18.9% | -0.05 | 6.30 | 6.10 | 6.50 | — |
| — | 440.90 | 463.60 | 452.25 | +0.95 | 18.8% | 7035 | 18.8% | -0.05 | 6.40 | 6.20 | 6.60 | — |
| — | 436.00 | 456.90 | 446.45 | +0.95 | 18.7% | 7040 | 18.7% | -0.05 | 6.60 | 6.40 | 6.80 | — |
| — | 431.20 | 453.50 | 442.35 | +0.95 | 18.6% | 7045 | 18.6% | -0.05 | 6.70 | 6.50 | 6.90 | — |
| — | 426.30 | 449.20 | 437.75 | +0.94 | 18.5% | 7050 | 18.5% | -0.06 | 6.90 | 6.70 | 7.10 | — |
| — | 421.50 | 441.20 | 431.35 | +0.94 | 18.4% | 7055 | 18.4% | -0.06 | 7.00 | 6.80 | 7.20 | — |
| — | 416.70 | 439.10 | 427.90 | +0.94 | 18.4% | 7060 | 18.4% | -0.06 | 7.20 | 7.00 | 7.40 | — |
| — | 411.80 | 434.10 | 422.95 | +0.94 | 18.3% | 7065 | 18.3% | -0.06 | 7.35 | 7.10 | 7.60 | — |
| — | 407.00 | 429.60 | 418.30 | +0.94 | 18.2% | 7070 | 18.2% | -0.06 | 7.50 | 7.30 | 7.70 | — |
| — | 402.20 | 425.40 | 413.80 | +0.94 | 18.1% | 7075 | 18.1% | -0.06 | 7.75 | 7.60 | 7.90 | — |
| — | 397.40 | 418.40 | 407.90 | +0.94 | 18.0% | 7080 | 18.0% | -0.06 | 7.90 | 7.70 | 8.10 | — |
| — | 392.60 | 415.10 | 403.85 | +0.93 | 18.0% | 7085 | 18.0% | -0.07 | 8.10 | 7.90 | 8.30 | — |
| — | 387.80 | 407.80 | 397.80 | +0.93 | 17.9% | 7090 | 17.9% | -0.07 | 8.30 | 8.10 | 8.50 | — |
| — | 383.00 | 402.90 | 392.95 | +0.93 | 17.8% | 7095 | 17.8% | -0.07 | 8.50 | 8.30 | 8.70 | — |
| — | 378.20 | 400.90 | 389.55 | +0.93 | 17.7% | 7100 | 17.7% | -0.07 | 8.70 | 8.50 | 8.90 | — |
| — | 373.40 | 395.80 | 384.60 | +0.93 | 17.7% | 7105 | 17.7% | -0.07 | 8.90 | 8.70 | 9.10 | — |
| — | 368.60 | 391.00 | 379.80 | +0.93 | 17.6% | 7110 | 17.6% | -0.07 | 9.10 | 8.90 | 9.30 | — |
| — | 363.90 | 383.70 | 373.80 | +0.92 | 17.5% | 7115 | — | — | 9.35 | 9.10 | 9.60 | — |
| — | 359.10 | 380.00 | 369.55 | — | — | 7120 | — | — | 9.55 | 9.30 | 9.80 | — |
| — | 354.30 | 375.30 | 364.80 | +0.92 | 17.4% | 7125 | 17.4% | -0.08 | 9.85 | 9.70 | 10.00 | — |
| — | 349.60 | 370.60 | 360.10 | +0.92 | 17.3% | 7130 | 17.3% | -0.08 | 10.10 | 9.90 | 10.30 | — |
| — | 344.90 | 367.50 | 356.20 | +0.91 | 17.2% | 7135 | 17.2% | -0.09 | 10.35 | 10.10 | 10.60 | — |
| — | 340.10 | 360.50 | 350.30 | +0.91 | 17.1% | 7140 | 17.1% | -0.09 | 10.60 | 10.40 | 10.80 | — |
| — | 335.40 | 356.90 | 346.15 | +0.91 | 17.1% | 7145 | 17.1% | -0.09 | 10.90 | 10.70 | 11.10 | — |
| — | 335.00 | 342.80 | 338.90 | +0.91 | 17.0% | 7150 | 17.0% | -0.09 | 11.15 | 11.00 | 11.30 | — |
| — | 330.30 | 337.50 | 333.90 | +0.90 | 16.9% | 7155 | 16.9% | -0.10 | 11.50 | 11.30 | 11.70 | — |
| — | 325.70 | 332.80 | 329.25 | +0.90 | 16.8% | 7160 | 16.8% | -0.10 | 11.80 | 11.60 | 12.00 | — |
| — | 321.00 | 328.10 | 324.55 | +0.90 | 16.8% | 7165 | 16.8% | -0.10 | 12.15 | 11.90 | 12.40 | — |
| — | 316.80 | 323.80 | 320.30 | +0.90 | 16.7% | 7170 | 16.7% | -0.10 | 12.45 | 12.20 | 12.70 | — |
| — | 311.70 | 318.80 | 315.25 | +0.89 | 16.6% | 7175 | 16.6% | -0.11 | 12.80 | 12.60 | 13.00 | — |
| — | 307.10 | 314.10 | 310.60 | — | — | 7180 | — | — | 13.15 | 12.90 | 13.40 | — |
| — | 302.50 | 309.50 | 306.00 | — | — | 7185 | — | — | 13.50 | 13.30 | 13.70 | — |
| — | 297.80 | 304.90 | 301.35 | — | — | 7190 | — | — | 13.85 | 13.60 | 14.10 | — |
| — | 293.30 | 300.20 | 296.75 | — | — | 7195 | — | — | 14.25 | 14.00 | 14.50 | — |
| — | 288.70 | 295.60 | 292.15 | — | — | 7200 | 16.2% | -0.12 | 14.65 | 14.50 | 14.80 | — |
| — | 284.10 | 291.00 | 287.55 | — | — | 7205 | — | — | 15.05 | 14.80 | 15.30 | — |
| — | 279.50 | 286.50 | 283.00 | — | — | 7210 | — | — | 15.50 | 15.20 | 15.80 | — |
| — | 275.00 | 281.90 | 278.45 | — | — | 7215 | — | — | 15.95 | 15.70 | 16.20 | — |
| — | 270.50 | 278.00 | 274.25 | — | — | 7220 | 15.9% | -0.13 | 16.35 | 16.10 | 16.60 | — |
| — | 266.00 | 272.80 | 269.40 | +0.86 | 15.8% | 7225 | 15.8% | -0.14 | 16.80 | 16.60 | 17.00 | — |
| — | 261.50 | 268.30 | 264.90 | +0.86 | 15.7% | 7230 | 15.7% | -0.14 | 17.35 | 17.10 | 17.60 | — |
| — | 257.70 | 264.50 | 261.10 | +0.86 | 15.7% | 7235 | 15.7% | -0.14 | 17.75 | 17.50 | 18.00 | — |
| — | 253.20 | 260.00 | 256.60 | +0.85 | 15.6% | 7240 | 15.6% | -0.15 | 18.25 | 18.00 | 18.50 | — |
| — | 248.80 | 255.50 | 252.15 | +0.85 | 15.5% | 7245 | 15.5% | -0.15 | 18.75 | 18.50 | 19.00 | — |
| — | 244.20 | 250.90 | 247.55 | +0.84 | 15.4% | 7250 | 15.4% | -0.16 | 19.40 | 19.20 | 19.60 | — |
| — | 239.90 | 246.50 | 243.20 | +0.84 | 15.3% | 7255 | 15.3% | -0.16 | 19.85 | 19.60 | 20.10 | — |
| — | 235.50 | 242.20 | 238.85 | +0.84 | 15.3% | 7260 | 15.3% | -0.16 | 20.45 | 20.20 | 20.70 | — |
| — | 231.10 | 237.80 | 234.45 | +0.83 | 15.2% | 7265 | 15.2% | -0.17 | 21.05 | 20.80 | 21.30 | — |
| — | 226.80 | 233.40 | 230.10 | +0.83 | 15.1% | 7270 | 15.1% | -0.17 | 21.65 | 21.40 | 21.90 | — |
| — | 222.40 | 229.00 | 225.70 | +0.82 | 15.0% | 7275 | 15.0% | -0.18 | 22.30 | 22.10 | 22.50 | — |
| — | 218.10 | 224.70 | 221.40 | +0.82 | 14.9% | 7280 | 14.9% | -0.18 | 22.90 | 22.60 | 23.20 | — |
| — | 213.80 | 220.30 | 217.05 | +0.81 | 14.9% | 7285 | 14.9% | -0.19 | 23.60 | 23.30 | 23.90 | — |
| — | 209.20 | 215.80 | 212.50 | +0.81 | 14.8% | 7290 | 14.8% | -0.19 | 24.30 | 24.00 | 24.60 | — |
| — | 205.20 | 211.70 | 208.45 | +0.80 | 14.7% | 7295 | 14.7% | -0.20 | 25.00 | 24.70 | 25.30 | — |
| — | 200.80 | 207.30 | 204.05 | +0.80 | 14.6% | 7300 | 14.6% | -0.20 | 25.75 | 25.50 | 26.00 | — |
| — | 196.60 | 203.30 | 199.95 | — | — | 7305 | — | — | 26.45 | 26.20 | 26.70 | — |
| — | 192.40 | 199.10 | 195.75 | — | — | 7310 | 14.5% | -0.21 | 27.20 | 26.90 | 27.50 | — |
| — | 188.30 | 194.90 | 191.60 | — | — | 7315 | — | — | 28.00 | 27.70 | 28.30 | — |
| — | 184.20 | 190.70 | 187.45 | — | — | 7320 | — | — | 28.85 | 28.60 | 29.10 | — |
| — | 180.00 | 186.50 | 183.25 | — | — | 7325 | — | — | 29.75 | 29.50 | 30.00 | — |
| — | 176.10 | 182.40 | 179.25 | — | — | 7330 | — | — | 30.60 | 30.30 | 30.90 | — |
| — | 172.10 | 178.30 | 175.20 | — | — | 7335 | — | — | 31.50 | 31.20 | 31.80 | — |
| — | 168.00 | 174.20 | 171.10 | — | — | 7340 | — | — | 32.40 | 32.10 | 32.70 | — |
| — | 164.00 | 170.10 | 167.05 | — | — | 7345 | 14.1% | -0.26 | 33.30 | 33.00 | 33.60 | — |
| — | 160.40 | 165.40 | 162.90 | +0.74 | 14.0% | 7350 | 14.0% | -0.26 | 34.35 | 34.10 | 34.60 | — |
| — | 156.50 | 161.40 | 158.95 | +0.73 | 13.9% | 7355 | 13.9% | -0.27 | 35.30 | 35.00 | 35.60 | — |
| — | 152.50 | 157.50 | 155.00 | +0.72 | 13.8% | 7360 | 13.8% | -0.28 | 36.30 | 36.00 | 36.60 | — |
| — | 148.60 | 153.60 | 151.10 | +0.71 | 13.7% | 7365 | — | — | 37.40 | 37.10 | 37.70 | — |
| — | 144.70 | 149.70 | 147.20 | — | — | 7370 | — | — | 38.50 | 38.20 | 38.80 | — |
| — | 143.00 | 144.00 | 143.50 | +0.70 | 13.6% | 7375 | 13.6% | -0.30 | 39.60 | 39.30 | 39.90 | — |
| — | 139.30 | 140.00 | 139.65 | +0.69 | 13.5% | 7380 | 13.5% | -0.31 | 40.75 | 40.40 | 41.10 | — |
| — | 135.50 | 136.20 | 135.85 | +0.68 | 13.4% | 7385 | 13.4% | -0.32 | 41.95 | 41.60 | 42.30 | — |
| — | 131.70 | 132.40 | 132.05 | +0.68 | 13.3% | 7390 | 13.3% | -0.32 | 43.20 | 42.90 | 43.50 | — |
| — | 128.00 | 128.70 | 128.35 | +0.67 | 13.2% | 7395 | 13.2% | -0.33 | 44.45 | 44.10 | 44.80 | — |
| — | 124.30 | 125.00 | 124.65 | +0.66 | 13.1% | 7400 | 13.1% | -0.34 | 45.70 | 45.40 | 46.00 | — |
| — | 120.60 | 121.30 | 120.95 | +0.65 | 13.0% | 7405 | 13.0% | -0.35 | 47.05 | 46.70 | 47.40 | — |
| — | 117.00 | 117.70 | 117.35 | +0.64 | 13.0% | 7410 | 13.0% | -0.36 | 48.45 | 48.10 | 48.80 | — |
| — | 113.40 | 114.10 | 113.75 | +0.63 | 12.9% | 7415 | 12.9% | -0.37 | 49.85 | 49.50 | 50.20 | — |
| — | 109.90 | 110.60 | 110.25 | +0.62 | 12.8% | 7420 | 12.8% | -0.38 | 51.35 | 51.00 | 51.70 | — |
| — | 106.40 | 107.10 | 106.75 | +0.61 | 12.8% | 7425 | 12.8% | -0.39 | 52.80 | 52.50 | 53.10 | — |
| — | 102.90 | 103.70 | 103.30 | — | — | 7430 | — | — | 54.35 | 54.00 | 54.70 | — |
| — | 99.50 | 100.30 | 99.90 | — | — | 7435 | — | — | 55.95 | 55.60 | 56.30 | — |
| — | 96.20 | 96.90 | 96.55 | — | — | 7440 | — | — | 57.55 | 57.20 | 57.90 | — |
| — | 92.90 | 93.60 | 93.25 | — | — | 7445 | — | — | 59.25 | 58.90 | 59.60 | — |
| — | 89.60 | 90.30 | 89.95 | +0.57 | 12.3% | 7450 | — | — | 60.95 | 60.60 | 61.30 | — |
| — | 86.40 | 87.10 | 86.75 | +0.56 | 12.3% | 7455 | — | — | 62.75 | 62.40 | 63.10 | — |
| — | 83.20 | 83.90 | 83.55 | — | — | 7460 | — | — | 64.55 | 64.20 | 64.90 | — |
| — | 80.10 | 80.80 | 80.45 | — | — | 7465 | — | — | 66.45 | 66.10 | 66.80 | — |
| — | 77.00 | 77.80 | 77.40 | — | — | 7470 | 12.0% | -0.48 | 68.40 | 68.00 | 68.80 | — |
| — | 74.10 | 74.80 | 74.45 | +0.51 | 12.0% | 7475 | 12.0% | -0.49 | 70.40 | 70.00 | 70.80 | — |
| — | 71.10 | 71.80 | 71.45 | +0.50 | 11.9% | 7480 | 11.9% | -0.50 | 72.45 | 72.10 | 72.80 | — |
| — | 68.30 | 69.00 | 68.65 | +0.49 | 11.9% | 7485 | 11.9% | -0.51 | 74.55 | 74.20 | 74.90 | — |
| — | 65.40 | 66.10 | 65.75 | +0.48 | 11.8% | 7490 | 11.8% | -0.52 | 76.75 | 76.40 | 77.10 | — |
| — | 62.70 | 63.40 | 63.05 | +0.47 | 11.7% | 7495 | 11.7% | -0.53 | 78.95 | 78.60 | 79.30 | — |
| — | 60.00 | 60.60 | 60.30 | +0.46 | 11.7% | 7500 | 11.7% | -0.54 | 81.25 | 80.90 | 81.60 | — |
| — | 57.30 | 58.00 | 57.65 | +0.45 | 11.6% | 7505 | 11.6% | -0.55 | 83.55 | 83.20 | 83.90 | — |
| — | 54.70 | 55.40 | 55.05 | +0.43 | 11.5% | 7510 | 11.5% | -0.57 | 85.95 | 85.60 | 86.30 | — |
| — | 52.20 | 52.90 | 52.55 | +0.42 | 11.5% | 7515 | 11.5% | -0.58 | 88.45 | 88.10 | 88.80 | — |
| — | 49.80 | 50.40 | 50.10 | +0.41 | 11.4% | 7520 | 11.4% | -0.59 | 90.95 | 90.60 | 91.30 | — |
| — | 47.40 | 48.00 | 47.70 | +0.40 | 11.3% | 7525 | 11.3% | -0.60 | 93.55 | 93.20 | 93.90 | — |
| — | 45.00 | 45.70 | 45.35 | +0.39 | 11.2% | 7530 | 11.2% | -0.61 | 96.25 | 95.90 | 96.60 | — |
| — | 42.80 | 43.50 | 43.15 | +0.37 | 11.1% | 7535 | 11.1% | -0.63 | 98.95 | 98.60 | 99.30 | — |
| — | 40.60 | 41.30 | 40.95 | +0.36 | 11.0% | 7540 | 11.0% | -0.64 | 101.75 | 101.40 | 102.10 | — |
| — | 38.50 | 39.10 | 38.80 | +0.35 | 11.0% | 7545 | 11.0% | -0.65 | 104.65 | 104.30 | 105.00 | — |
| — | 36.40 | 37.00 | 36.70 | +0.34 | 10.9% | 7550 | 10.9% | -0.66 | 107.55 | 107.20 | 107.90 | — |
| — | 34.40 | 35.10 | 34.75 | +0.33 | 10.8% | 7555 | 10.8% | -0.67 | 110.55 | 110.20 | 110.90 | — |
| — | 32.50 | 33.20 | 32.85 | +0.31 | 10.7% | 7560 | 10.7% | -0.69 | 113.60 | 113.20 | 114.00 | — |
| — | 30.70 | 31.30 | 31.00 | +0.30 | 10.7% | 7565 | 10.7% | -0.70 | 117.05 | 114.10 | 120.00 | — |
| — | 28.90 | 29.50 | 29.20 | +0.29 | 10.6% | 7570 | 10.6% | -0.71 | 120.25 | 117.30 | 123.20 | — |
| — | 27.20 | 27.70 | 27.45 | +0.28 | 10.6% | 7575 | 10.6% | -0.72 | 123.55 | 120.50 | 126.60 | — |
| — | 25.60 | 26.20 | 25.90 | +0.27 | 10.5% | 7580 | 10.5% | -0.73 | 126.80 | 123.70 | 129.90 | — |
| — | 24.00 | 24.60 | 24.30 | +0.26 | 10.5% | 7585 | 10.5% | -0.74 | 130.30 | 127.20 | 133.40 | — |
| — | 22.50 | 23.10 | 22.80 | +0.25 | 10.4% | 7590 | 10.4% | -0.75 | 133.75 | 130.60 | 136.90 | — |
| — | 21.10 | 21.70 | 21.40 | +0.23 | 10.4% | 7595 | 10.4% | -0.77 | 137.30 | 134.10 | 140.50 | — |
| — | 19.70 | 20.20 | 19.95 | +0.22 | 10.3% | 7600 | 10.3% | -0.78 | 140.70 | 137.20 | 144.20 | — |
| — | 18.40 | 19.00 | 18.70 | +0.21 | 10.3% | 7605 | 10.3% | -0.79 | 144.70 | 141.50 | 147.90 | — |
| — | 17.20 | 17.80 | 17.50 | +0.20 | 10.2% | 7610 | 10.2% | -0.80 | 148.05 | 145.10 | 151.00 | — |
| — | 16.00 | 16.60 | 16.30 | +0.19 | 10.2% | 7615 | 10.2% | -0.81 | 151.55 | 148.30 | 154.80 | — |
| — | 14.90 | 15.40 | 15.15 | +0.18 | 10.1% | 7620 | 10.1% | -0.82 | 155.45 | 152.20 | 158.70 | — |
| — | 13.90 | 14.30 | 14.10 | +0.17 | 10.1% | 7625 | 10.1% | -0.83 | 159.40 | 156.10 | 162.70 | — |
| — | 12.80 | 13.40 | 13.10 | — | — | 7630 | 10.1% | -0.83 | 163.45 | 160.10 | 166.80 | — |
| — | 11.90 | 12.40 | 12.15 | +0.16 | 10.0% | 7635 | 10.0% | -0.84 | 167.45 | 164.10 | 170.80 | — |
| — | 11.00 | 11.50 | 11.25 | +0.15 | 10.0% | 7640 | 10.0% | -0.85 | 171.70 | 168.50 | 174.90 | — |
| — | 10.10 | 10.60 | 10.35 | +0.14 | 9.9% | 7645 | 9.9% | -0.86 | 175.85 | 172.60 | 179.10 | — |
| — | 9.50 | 9.80 | 9.65 | +0.13 | 9.9% | 7650 | 9.9% | -0.87 | 179.90 | 176.50 | 183.30 | — |
| — | 8.60 | 9.10 | 8.85 | +0.12 | 9.8% | 7655 | 9.8% | -0.88 | 184.30 | 181.00 | 187.60 | — |
| — | 7.90 | 8.40 | 8.15 | +0.12 | 9.8% | 7660 | 9.8% | -0.88 | 188.45 | 185.00 | 191.90 | — |
| — | 7.30 | 7.80 | 7.55 | +0.11 | 9.7% | 7665 | 9.7% | -0.89 | 192.75 | 189.20 | 196.30 | — |
| — | 6.70 | 7.10 | 6.90 | +0.10 | 9.7% | 7670 | 9.7% | -0.90 | 197.20 | 193.70 | 200.70 | — |
| — | 6.30 | 6.50 | 6.40 | +0.10 | 9.6% | 7675 | 9.6% | -0.90 | 201.60 | 198.10 | 205.10 | — |
| — | 5.60 | 6.10 | 5.85 | +0.09 | 9.6% | 7680 | 9.6% | -0.91 | 208.10 | 200.20 | 216.00 | — |
| — | 5.10 | 5.60 | 5.35 | +0.08 | 9.6% | 7685 | 9.6% | -0.92 | 212.20 | 200.20 | 224.20 | — |
| — | 4.70 | 5.10 | 4.90 | +0.08 | 9.5% | 7690 | 9.5% | -0.92 | 213.75 | 203.10 | 224.40 | — |
| — | 4.30 | 4.70 | 4.50 | +0.07 | 9.5% | 7695 | 9.5% | -0.93 | 217.80 | 206.60 | 229.00 | — |
| — | 4.00 | 4.30 | 4.15 | +0.07 | 9.5% | 7700 | 9.5% | -0.93 | 222.40 | 211.20 | 233.60 | — |
| — | 3.60 | 4.00 | 3.80 | +0.06 | 9.4% | 7705 | 9.4% | -0.94 | 227.40 | 216.60 | 238.20 | — |
| — | 3.30 | 3.60 | 3.45 | +0.06 | 9.4% | 7710 | 9.4% | -0.94 | 231.60 | 220.30 | 242.90 | — |
| — | 3.00 | 3.30 | 3.15 | +0.05 | 9.4% | 7715 | 9.4% | -0.95 | 236.75 | 226.00 | 247.50 | — |
| — | 2.75 | 3.10 | 2.92 | +0.05 | 9.3% | 7720 | 9.3% | -0.95 | 241.10 | 229.90 | 252.30 | — |
| — | 2.50 | 2.80 | 2.65 | +0.04 | 9.3% | 7725 | 9.3% | -0.96 | 245.80 | 234.60 | 257.00 | — |
| — | 2.30 | 2.55 | 2.42 | +0.04 | 9.3% | 7730 | 9.3% | -0.96 | 250.40 | 239.10 | 261.70 | — |
| — | 2.10 | 2.35 | 2.23 | — | — | 7735 | 9.3% | -0.96 | 256.60 | 246.70 | 266.50 | — |
| — | 1.90 | 2.15 | 2.02 | +0.04 | 9.3% | 7740 | 9.3% | -0.96 | 260.25 | 249.20 | 271.30 | — |
| — | 1.75 | 1.95 | 1.85 | — | — | 7745 | 9.3% | -0.97 | 264.90 | 253.70 | 276.10 | — |
| — | 1.60 | 1.80 | 1.70 | +0.03 | 9.3% | 7750 | 9.3% | -0.97 | 269.75 | 258.50 | 281.00 | — |
| — | 1.45 | 1.65 | 1.55 | +0.03 | 9.3% | 7755 | 9.3% | -0.97 | 274.40 | 263.00 | 285.80 | — |
| — | 1.30 | 1.55 | 1.43 | +0.03 | 9.3% | 7760 | 9.3% | -0.97 | 280.75 | 270.80 | 290.70 | — |
| — | 1.20 | 1.40 | 1.30 | +0.02 | 9.3% | 7765 | 9.3% | -0.98 | 285.55 | 275.60 | 295.50 | — |
| — | 1.10 | 1.30 | 1.20 | +0.02 | 9.4% | 7770 | 9.4% | -0.98 | 289.10 | 277.80 | 300.40 | — |
| — | 1.00 | 1.20 | 1.10 | +0.02 | 9.4% | 7775 | 9.4% | -0.98 | 294.80 | 284.30 | 305.30 | — |
| — | 0.95 | 1.10 | 1.02 | +0.02 | 9.4% | 7780 | 9.4% | -0.98 | 298.90 | 287.60 | 310.20 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 9.4% | 7785 | 9.4% | -0.98 | 304.05 | 293.00 | 315.10 | — |
| — | 0.80 | 1.00 | 0.90 | +0.02 | 9.5% | 7790 | 9.5% | -0.98 | 310.10 | 300.20 | 320.00 | — |
| — | 0.75 | 0.90 | 0.82 | +0.02 | 9.5% | 7795 | 9.5% | -0.98 | 313.90 | 302.80 | 325.00 | — |
| — | 0.65 | 0.85 | 0.75 | +0.02 | 9.5% | 7800 | 9.5% | -0.98 | 318.90 | 307.90 | 329.90 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 7805 | — | — | 323.80 | 312.80 | 334.80 | — |
| — | 0.60 | 0.75 | 0.68 | — | — | 7810 | — | — | 329.30 | 318.80 | 339.80 | — |
| — | 0.55 | 0.75 | 0.65 | — | — | 7815 | — | — | 334.10 | 323.50 | 344.70 | — |
| — | 0.50 | 0.70 | 0.60 | +0.01 | 9.7% | 7820 | — | — | 338.25 | 326.80 | 349.70 | — |
| — | 0.45 | 0.65 | 0.55 | — | — | 7825 | — | — | 343.25 | 331.80 | 354.70 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 7830 | — | — | 349.40 | 339.20 | 359.60 | — |
| — | 0.40 | 0.60 | 0.50 | — | — | 7835 | — | — | 353.15 | 341.70 | 364.60 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 9.9% | 7840 | 9.9% | -0.99 | 358.05 | 346.60 | 369.50 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 10.0% | 7845 | 10.0% | -0.99 | 363.05 | 351.60 | 374.50 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 10.1% | 7850 | 10.1% | -0.99 | 368.05 | 356.60 | 379.50 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 10.1% | 7855 | 10.1% | -0.99 | 373.60 | 362.70 | 384.50 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 10.2% | 7860 | 10.2% | -0.99 | 378.35 | 367.30 | 389.40 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 10.3% | 7865 | 10.3% | -0.99 | 383.05 | 371.70 | 394.40 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 10.3% | 7870 | 10.3% | -0.99 | 389.45 | 379.50 | 399.40 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 10.4% | 7875 | 10.4% | -0.99 | 393.65 | 382.90 | 404.40 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.5% | 7880 | 10.5% | -0.99 | 399.00 | 388.70 | 409.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.6% | 7890 | 10.6% | -0.99 | 409.15 | 399.00 | 419.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 10.7% | 7900 | 10.7% | -0.99 | 417.80 | 406.30 | 429.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 10.9% | 7910 | 10.9% | -0.99 | 427.75 | 416.30 | 439.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 11.0% | 7920 | 11.0% | -0.99 | 437.70 | 426.20 | 449.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 11.1% | 7925 | 11.1% | -1.00 | 442.55 | 430.90 | 454.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 11.2% | 7930 | 11.2% | -1.00 | 447.70 | 436.20 | 459.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 11.3% | 7940 | 11.3% | -1.00 | 457.60 | 446.10 | 469.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 11.5% | 7950 | 11.5% | -1.00 | 467.60 | 456.10 | 479.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 11.6% | 7960 | 11.6% | -1.00 | 477.60 | 466.10 | 489.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 11.8% | 7970 | 11.8% | -1.00 | 487.55 | 476.00 | 499.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 11.8% | 7975 | 11.8% | -1.00 | 492.95 | 481.90 | 504.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 11.9% | 7980 | 11.9% | -1.00 | 497.35 | 485.70 | 509.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 12.0% | 7990 | 12.0% | -1.00 | 507.50 | 496.00 | 519.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 12.2% | 8000 | 12.2% | -1.00 | 518.40 | 507.80 | 529.00 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 8010 | — | — | 528.20 | 517.40 | 539.00 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 8020 | — | — | 538.25 | 527.60 | 548.90 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8025 | — | — | 543.90 | 533.90 | 553.90 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8030 | — | — | 547.35 | 535.80 | 558.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 12.7% | 8040 | 12.7% | -1.00 | 557.35 | 545.80 | 568.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 12.8% | 8050 | 12.8% | -1.00 | 567.35 | 555.80 | 578.90 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8060 | — | — | 577.30 | 565.70 | 588.90 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8070 | 13.1% | -1.00 | 588.45 | 578.10 | 598.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.1% | 8075 | 13.1% | -1.00 | 592.75 | 581.70 | 603.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.2% | 8080 | 13.2% | -1.00 | 597.25 | 585.70 | 608.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.4% | 8090 | 13.4% | -1.00 | 608.35 | 597.90 | 618.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.5% | 8100 | 13.5% | -1.00 | 617.35 | 605.90 | 628.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.7% | 8110 | 13.7% | -1.00 | 627.55 | 616.30 | 638.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.8% | 8120 | 13.8% | -1.00 | 638.25 | 627.80 | 648.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.9% | 8125 | 13.9% | -1.00 | 643.15 | 632.60 | 653.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.0% | 8130 | 14.0% | -1.00 | 647.45 | 636.20 | 658.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.2% | 8140 | 14.2% | -1.00 | 657.10 | 645.50 | 668.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.4% | 8150 | 14.4% | -1.00 | 667.40 | 656.10 | 678.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.6% | 8160 | 14.6% | -1.00 | 677.05 | 665.40 | 688.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.7% | 8170 | 14.7% | -1.00 | 687.00 | 675.40 | 698.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.8% | 8175 | 14.8% | -1.00 | 692.80 | 682.00 | 703.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.9% | 8180 | 14.9% | -1.00 | 697.15 | 685.70 | 708.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.1% | 8190 | 15.1% | -1.00 | 707.45 | 696.30 | 718.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.3% | 8200 | 15.3% | -1.00 | 718.35 | 708.10 | 728.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.5% | 8210 | 15.5% | -1.00 | 728.50 | 718.40 | 738.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.7% | 8220 | 15.7% | -1.00 | 738.25 | 728.00 | 748.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.8% | 8225 | 15.8% | -1.00 | 741.85 | 730.20 | 753.50 | — |
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.