Spot 7542.62
· 936 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 756.30 | 780.30 | 768.30 | — | — | 6785 | — | — | 1.27 | 1.20 | 1.35 | — |
| — | 751.30 | 775.30 | 763.30 | — | — | 6790 | — | — | 1.27 | 1.20 | 1.35 | — |
| — | 746.40 | 769.80 | 758.10 | — | — | 6795 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 751.70 | 753.80 | 752.75 | — | — | 6800 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 736.40 | 759.80 | 748.10 | — | — | 6805 | — | — | 1.32 | 1.25 | 1.40 | — |
| — | 731.40 | 754.80 | 743.10 | — | — | 6810 | — | — | 1.32 | 1.25 | 1.40 | — |
| — | 726.40 | 749.80 | 738.10 | — | — | 6815 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 721.50 | 744.90 | 733.20 | — | — | 6820 | 26.3% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 716.50 | 740.50 | 728.50 | +0.99 | 26.2% | 6825 | 26.2% | -0.01 | 1.38 | 1.30 | 1.45 | — |
| — | 711.50 | 734.90 | 723.20 | +0.99 | 26.0% | 6830 | 26.0% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 706.50 | 730.50 | 718.50 | +0.99 | 25.9% | 6835 | 25.9% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 701.50 | 724.90 | 713.20 | +0.99 | 25.8% | 6840 | 25.8% | -0.01 | 1.43 | 1.35 | 1.50 | — |
| — | 696.60 | 719.90 | 708.25 | +0.99 | 25.7% | 6845 | 25.7% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 691.60 | 714.90 | 703.25 | +0.99 | 25.5% | 6850 | 25.5% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 686.60 | 710.60 | 698.60 | +0.99 | 25.4% | 6855 | 25.4% | -0.01 | 1.48 | 1.40 | 1.55 | — |
| — | 681.60 | 705.60 | 693.60 | +0.99 | 25.3% | 6860 | 25.3% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 676.70 | 700.70 | 688.70 | +0.99 | 25.1% | 6865 | 25.1% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 671.70 | 694.70 | 683.20 | +0.99 | 25.0% | 6870 | 25.0% | -0.01 | 1.52 | 1.45 | 1.60 | — |
| — | 666.70 | 690.70 | 678.70 | +0.99 | 24.9% | 6875 | 24.9% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 661.70 | 685.70 | 673.70 | +0.99 | 24.7% | 6880 | 24.7% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 656.80 | 680.80 | 668.80 | +0.99 | 24.6% | 6885 | 24.6% | -0.01 | 1.57 | 1.50 | 1.65 | — |
| — | 651.80 | 675.80 | 663.80 | +0.99 | 24.5% | 6890 | 24.5% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 646.80 | 670.80 | 658.80 | +0.99 | 24.3% | 6895 | 24.3% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 652.40 | 654.40 | 653.40 | +0.99 | 24.2% | 6900 | 24.2% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 636.90 | 659.60 | 648.25 | +0.98 | 24.1% | 6905 | 24.1% | -0.02 | 1.65 | 1.55 | 1.75 | — |
| — | 631.90 | 655.90 | 643.90 | +0.98 | 24.0% | 6910 | — | — | 1.68 | 1.60 | 1.75 | — |
| — | 626.90 | 650.90 | 638.90 | +0.98 | 23.8% | 6915 | 23.8% | -0.02 | 1.70 | 1.60 | 1.80 | — |
| — | 622.00 | 646.00 | 634.00 | +0.98 | 23.7% | 6920 | 23.7% | -0.02 | 1.70 | 1.60 | 1.80 | — |
| — | 617.00 | 641.00 | 629.00 | +0.98 | 23.6% | 6925 | 23.6% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 612.00 | 636.00 | 624.00 | +0.98 | 23.4% | 6930 | 23.4% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 607.00 | 631.00 | 619.00 | +0.98 | 23.3% | 6935 | 23.3% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 602.10 | 625.30 | 613.70 | +0.98 | 23.2% | 6940 | 23.2% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 597.10 | 619.80 | 608.45 | +0.98 | 23.0% | 6945 | 23.0% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 592.10 | 615.00 | 603.55 | +0.98 | 22.9% | 6950 | 22.9% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 587.20 | 611.20 | 599.20 | +0.98 | 22.8% | 6955 | 22.8% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 582.20 | 606.20 | 594.20 | +0.98 | 22.6% | 6960 | 22.6% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 577.20 | 601.20 | 589.20 | +0.98 | 22.5% | 6965 | 22.5% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 572.30 | 596.30 | 584.30 | +0.98 | 22.4% | 6970 | 22.4% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 567.30 | 590.50 | 578.90 | +0.98 | 22.3% | 6975 | 22.3% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 562.40 | 586.40 | 574.40 | +0.98 | 22.1% | 6980 | 22.1% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 557.40 | 580.60 | 569.00 | +0.98 | 22.0% | 6985 | 22.0% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 552.40 | 575.60 | 564.00 | +0.98 | 21.9% | 6990 | 21.9% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 547.50 | 571.50 | 559.50 | +0.98 | 21.7% | 6995 | 21.7% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 552.90 | 555.10 | 554.00 | +0.98 | 21.6% | 7000 | 21.6% | -0.02 | 2.10 | 2.05 | 2.15 | — |
| — | 537.50 | 560.70 | 549.10 | +0.98 | 21.5% | 7005 | 21.5% | -0.02 | 2.17 | 2.05 | 2.30 | — |
| — | 532.60 | 555.70 | 544.15 | +0.98 | 21.3% | 7010 | 21.3% | -0.02 | 2.20 | 2.10 | 2.30 | — |
| — | 527.60 | 551.60 | 539.60 | +0.98 | 21.2% | 7015 | 21.2% | -0.02 | 2.25 | 2.15 | 2.35 | — |
| — | 533.00 | 534.90 | 533.95 | +0.98 | 21.1% | 7020 | 21.1% | -0.02 | 2.30 | 2.20 | 2.40 | — |
| — | 517.70 | 540.90 | 529.30 | +0.98 | 21.0% | 7025 | 21.0% | -0.02 | 2.33 | 2.20 | 2.45 | — |
| — | 512.80 | 535.90 | 524.35 | +0.98 | 20.8% | 7030 | 20.8% | -0.02 | 2.35 | 2.25 | 2.45 | — |
| — | 507.80 | 531.80 | 519.80 | +0.98 | 20.7% | 7035 | 20.7% | -0.02 | 2.40 | 2.30 | 2.50 | — |
| — | 502.90 | 526.90 | 514.90 | +0.98 | 20.6% | 7040 | 20.6% | -0.02 | 2.45 | 2.35 | 2.55 | — |
| — | 497.90 | 521.90 | 509.90 | +0.98 | 20.5% | 7045 | 20.5% | -0.02 | 2.50 | 2.40 | 2.60 | — |
| — | 503.30 | 505.20 | 504.25 | +0.98 | 20.3% | 7050 | 20.3% | -0.02 | 2.52 | 2.40 | 2.65 | — |
| — | 488.00 | 512.00 | 500.00 | +0.98 | 20.2% | 7055 | 20.2% | -0.02 | 2.58 | 2.45 | 2.70 | — |
| — | 483.10 | 506.00 | 494.55 | +0.97 | 20.1% | 7060 | 20.1% | -0.03 | 2.62 | 2.50 | 2.75 | — |
| — | 478.10 | 502.10 | 490.10 | +0.97 | 20.0% | 7065 | 20.0% | -0.03 | 2.67 | 2.55 | 2.80 | — |
| — | 473.20 | 496.30 | 484.75 | +0.97 | 19.8% | 7070 | 19.8% | -0.03 | 2.73 | 2.60 | 2.85 | — |
| — | 478.60 | 480.50 | 479.55 | +0.97 | 19.7% | 7075 | 19.7% | -0.03 | 2.77 | 2.65 | 2.90 | — |
| — | 463.30 | 487.30 | 475.30 | +0.97 | 19.6% | 7080 | 19.6% | -0.03 | 2.83 | 2.70 | 2.95 | — |
| — | 458.40 | 482.40 | 470.40 | +0.97 | 19.5% | 7085 | 19.5% | -0.03 | 2.88 | 2.75 | 3.00 | — |
| — | 453.40 | 476.20 | 464.80 | +0.97 | 19.4% | 7090 | 19.4% | -0.03 | 2.95 | 2.80 | 3.10 | — |
| — | 448.50 | 471.50 | 460.00 | +0.97 | 19.3% | 7095 | 19.3% | -0.03 | 3.00 | 2.90 | 3.10 | — |
| — | 453.90 | 455.80 | 454.85 | +0.97 | 19.1% | 7100 | 19.1% | -0.03 | 3.08 | 2.95 | 3.20 | — |
| — | 438.60 | 462.60 | 450.60 | +0.97 | 19.0% | 7105 | 19.0% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 433.70 | 457.70 | 445.70 | +0.97 | 18.9% | 7110 | 18.9% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 428.80 | 452.80 | 440.80 | +0.97 | 18.8% | 7115 | 18.8% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 423.90 | 447.90 | 435.90 | +0.97 | 18.7% | 7120 | 18.7% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 429.30 | 431.20 | 430.25 | +0.97 | 18.6% | 7125 | 18.6% | -0.03 | 3.45 | 3.30 | 3.60 | — |
| — | 414.00 | 437.10 | 425.55 | +0.97 | 18.5% | 7130 | 18.5% | -0.03 | 3.45 | 3.30 | 3.60 | — |
| — | 409.10 | 433.10 | 421.10 | +0.96 | 18.4% | 7135 | 18.4% | -0.04 | 3.55 | 3.40 | 3.70 | — |
| — | 404.20 | 428.00 | 416.10 | +0.96 | 18.3% | 7140 | 18.3% | -0.04 | 3.65 | 3.50 | 3.80 | — |
| — | 399.30 | 423.30 | 411.30 | +0.96 | 18.2% | 7145 | 18.2% | -0.04 | 3.75 | 3.60 | 3.90 | — |
| — | 404.70 | 406.60 | 405.65 | +0.96 | 18.1% | 7150 | 18.1% | -0.04 | 3.85 | 3.70 | 4.00 | — |
| — | 389.50 | 413.50 | 401.50 | +0.96 | 18.0% | 7155 | 18.0% | -0.04 | 3.90 | 3.70 | 4.10 | — |
| — | 384.60 | 408.60 | 396.60 | +0.96 | 17.9% | 7160 | 17.9% | -0.04 | 4.00 | 3.80 | 4.20 | — |
| — | 379.70 | 402.90 | 391.30 | +0.96 | 17.8% | 7165 | 17.8% | -0.04 | 4.10 | 3.90 | 4.30 | — |
| — | 374.80 | 398.80 | 386.80 | +0.96 | 17.7% | 7170 | 17.7% | -0.04 | 4.20 | 4.00 | 4.40 | — |
| — | 369.90 | 393.90 | 381.90 | +0.96 | 17.6% | 7175 | 17.6% | -0.04 | 4.30 | 4.10 | 4.50 | — |
| — | 365.00 | 389.00 | 377.00 | +0.95 | 17.5% | 7180 | 17.5% | -0.05 | 4.45 | 4.30 | 4.60 | — |
| — | 360.10 | 383.30 | 371.70 | +0.95 | 17.4% | 7185 | 17.4% | -0.05 | 4.55 | 4.40 | 4.70 | — |
| — | 355.30 | 379.30 | 367.30 | +0.95 | 17.3% | 7190 | 17.3% | -0.05 | 4.65 | 4.50 | 4.80 | — |
| — | 350.40 | 373.60 | 362.00 | +0.95 | 17.2% | 7195 | 17.2% | -0.05 | 4.75 | 4.60 | 4.90 | — |
| — | 355.90 | 357.70 | 356.80 | +0.95 | 17.1% | 7200 | 17.1% | -0.05 | 4.90 | 4.70 | 5.10 | — |
| — | 340.70 | 363.80 | 352.25 | +0.95 | 17.0% | 7205 | 17.0% | -0.05 | 5.05 | 4.90 | 5.20 | — |
| — | 335.80 | 359.80 | 347.80 | +0.94 | 16.9% | 7210 | 16.9% | -0.06 | 5.15 | 5.00 | 5.30 | — |
| — | 330.90 | 354.90 | 342.90 | +0.94 | 16.8% | 7215 | 16.8% | -0.06 | 5.30 | 5.10 | 5.50 | — |
| — | 326.10 | 350.10 | 338.10 | +0.94 | 16.7% | 7220 | 16.7% | -0.06 | 5.45 | 5.30 | 5.60 | — |
| — | 331.60 | 333.50 | 332.55 | +0.94 | 16.6% | 7225 | 16.6% | -0.06 | 5.60 | 5.40 | 5.80 | — |
| — | 316.40 | 340.40 | 328.40 | +0.94 | 16.5% | 7230 | 16.5% | -0.06 | 5.80 | 5.60 | 6.00 | — |
| — | 311.60 | 335.50 | 323.55 | +0.94 | 16.4% | 7235 | 16.4% | -0.06 | 5.95 | 5.80 | 6.10 | — |
| — | 306.80 | 329.80 | 318.30 | +0.93 | 16.3% | 7240 | 16.3% | -0.07 | 6.10 | 5.90 | 6.30 | — |
| — | 302.00 | 326.00 | 314.00 | +0.93 | 16.2% | 7245 | 16.2% | -0.07 | 6.30 | 6.10 | 6.50 | — |
| — | 307.60 | 309.40 | 308.50 | +0.93 | 16.1% | 7250 | 16.1% | -0.07 | 6.50 | 6.40 | 6.60 | — |
| — | 292.40 | 316.40 | 304.40 | +0.93 | 16.0% | 7255 | 16.0% | -0.07 | 6.70 | 6.50 | 6.90 | — |
| — | 287.60 | 311.00 | 299.30 | +0.93 | 15.9% | 7260 | 15.9% | -0.07 | 6.90 | 6.70 | 7.10 | — |
| — | 282.80 | 306.80 | 294.80 | +0.92 | 15.8% | 7265 | 15.8% | -0.08 | 7.10 | 6.90 | 7.30 | — |
| — | 278.00 | 300.70 | 289.35 | +0.92 | 15.7% | 7270 | 15.7% | -0.08 | 7.40 | 7.20 | 7.60 | — |
| — | 273.30 | 296.60 | 284.95 | +0.92 | 15.6% | 7275 | 15.6% | -0.08 | 7.65 | 7.50 | 7.80 | — |
| — | 268.50 | 292.50 | 280.50 | +0.92 | 15.5% | 7280 | 15.5% | -0.08 | 7.90 | 7.70 | 8.10 | — |
| — | 263.80 | 287.80 | 275.80 | +0.91 | 15.4% | 7285 | 15.4% | -0.09 | 8.10 | 7.90 | 8.30 | — |
| — | 266.30 | 273.90 | 270.10 | +0.91 | 15.3% | 7290 | 15.3% | -0.09 | 8.40 | 8.20 | 8.60 | — |
| — | 261.90 | 269.20 | 265.55 | +0.91 | 15.2% | 7295 | 15.2% | -0.09 | 8.70 | 8.50 | 8.90 | — |
| — | 259.10 | 261.20 | 260.15 | +0.91 | 15.1% | 7300 | 15.1% | -0.09 | 8.95 | 8.80 | 9.10 | — |
| — | 252.50 | 259.80 | 256.15 | +0.90 | 15.0% | 7305 | 15.0% | -0.10 | 9.30 | 9.10 | 9.50 | — |
| — | 247.80 | 255.10 | 251.45 | +0.90 | 14.9% | 7310 | 14.9% | -0.10 | 9.60 | 9.40 | 9.80 | — |
| — | 243.10 | 250.40 | 246.75 | +0.90 | 14.8% | 7315 | 14.8% | -0.10 | 9.90 | 9.70 | 10.10 | — |
| — | 240.40 | 242.50 | 241.45 | +0.89 | 14.7% | 7320 | — | — | 10.25 | 10.00 | 10.50 | — |
| — | 233.90 | 241.10 | 237.50 | +0.89 | 14.6% | 7325 | 14.6% | -0.11 | 10.65 | 10.50 | 10.80 | — |
| — | 229.30 | 236.50 | 232.90 | +0.89 | 14.5% | 7330 | 14.5% | -0.11 | 11.00 | 10.80 | 11.20 | — |
| — | 224.70 | 231.80 | 228.25 | +0.88 | 14.4% | 7335 | 14.4% | -0.12 | 11.40 | 11.20 | 11.60 | — |
| — | 220.10 | 227.20 | 223.65 | — | — | 7340 | 14.3% | -0.12 | 11.80 | 11.60 | 12.00 | — |
| — | 215.50 | 222.60 | 219.05 | +0.87 | 14.3% | 7345 | 14.3% | -0.13 | 12.20 | 12.00 | 12.40 | — |
| — | 212.90 | 214.90 | 213.90 | +0.87 | 14.2% | 7350 | — | — | 12.65 | 12.50 | 12.80 | — |
| — | 206.40 | 213.50 | 209.95 | +0.86 | 14.1% | 7355 | 14.1% | -0.14 | 13.10 | 12.90 | 13.30 | — |
| — | 203.80 | 205.80 | 204.80 | +0.86 | 14.1% | 7360 | 14.1% | -0.14 | 13.55 | 13.30 | 13.80 | — |
| — | 197.40 | 204.50 | 200.95 | +0.85 | 14.0% | 7365 | 14.0% | -0.15 | 14.05 | 13.80 | 14.30 | — |
| — | 193.00 | 200.00 | 196.50 | +0.85 | 13.9% | 7370 | — | — | 14.55 | 14.30 | 14.80 | — |
| — | 190.40 | 192.40 | 191.40 | +0.84 | 13.8% | 7375 | — | — | 15.10 | 14.90 | 15.30 | — |
| — | 184.10 | 191.00 | 187.55 | +0.84 | 13.7% | 7380 | 13.7% | -0.16 | 15.65 | 15.40 | 15.90 | — |
| — | 181.50 | 183.50 | 182.50 | +0.83 | 13.6% | 7385 | 13.6% | -0.17 | 16.25 | 16.00 | 16.50 | — |
| — | 175.30 | 182.20 | 178.75 | +0.83 | 13.5% | 7390 | 13.5% | -0.17 | 16.85 | 16.60 | 17.10 | — |
| — | 172.50 | 174.50 | 173.50 | +0.82 | 13.4% | 7395 | 13.4% | -0.18 | 17.55 | 17.30 | 17.80 | — |
| — | 168.10 | 170.10 | 169.10 | +0.82 | 13.3% | 7400 | 13.3% | -0.18 | 18.20 | 18.00 | 18.40 | — |
| — | 161.70 | 168.40 | 165.05 | +0.81 | 13.2% | 7405 | 13.2% | -0.19 | 18.85 | 18.60 | 19.10 | — |
| — | 159.60 | 161.50 | 160.55 | +0.80 | 13.1% | 7410 | 13.1% | -0.20 | 19.60 | 19.40 | 19.80 | — |
| — | 153.20 | 159.80 | 156.50 | +0.80 | 13.0% | 7415 | 13.0% | -0.20 | 20.35 | 20.10 | 20.60 | — |
| — | 151.10 | 153.00 | 152.05 | +0.79 | 13.0% | 7420 | 13.0% | -0.21 | 21.15 | 20.90 | 21.40 | — |
| — | 146.90 | 148.80 | 147.85 | +0.78 | 12.9% | 7425 | 12.9% | -0.22 | 21.95 | 21.70 | 22.20 | — |
| — | 143.00 | 144.70 | 143.85 | +0.77 | 12.9% | 7430 | 12.9% | -0.23 | 22.75 | 22.50 | 23.00 | — |
| — | 136.50 | 143.00 | 139.75 | +0.76 | 12.8% | 7435 | 12.8% | -0.24 | 23.65 | 23.40 | 23.90 | — |
| — | 134.60 | 136.50 | 135.55 | +0.75 | 12.7% | 7440 | 12.7% | -0.25 | 24.55 | 24.30 | 24.80 | — |
| — | 128.50 | 134.80 | 131.65 | +0.74 | 12.6% | 7445 | 12.6% | -0.26 | 25.55 | 25.30 | 25.80 | — |
| — | 126.50 | 128.40 | 127.45 | +0.74 | 12.5% | 7450 | 12.5% | -0.26 | 26.50 | 26.30 | 26.70 | — |
| — | 120.50 | 126.60 | 123.55 | +0.73 | 12.4% | 7455 | 12.4% | -0.27 | 27.55 | 27.30 | 27.80 | — |
| — | 116.60 | 122.60 | 119.60 | +0.72 | 12.3% | 7460 | 12.3% | -0.28 | 28.60 | 28.30 | 28.90 | — |
| — | 112.80 | 118.70 | 115.75 | +0.71 | 12.2% | 7465 | 12.2% | -0.29 | 29.70 | 29.40 | 30.00 | — |
| — | 109.40 | 114.60 | 112.00 | +0.70 | 12.2% | 7470 | 12.2% | -0.30 | 30.85 | 30.60 | 31.10 | — |
| — | 107.80 | 108.40 | 108.10 | +0.69 | 12.2% | 7475 | 12.2% | -0.31 | 32.05 | 31.80 | 32.30 | — |
| — | 104.10 | 104.70 | 104.40 | +0.68 | 12.1% | 7480 | 12.1% | -0.32 | 33.30 | 33.00 | 33.60 | — |
| — | 100.40 | 101.00 | 100.70 | +0.67 | 12.0% | 7485 | 12.0% | -0.33 | 34.60 | 34.30 | 34.90 | — |
| — | 96.70 | 97.30 | 97.00 | +0.66 | 11.9% | 7490 | 11.9% | -0.34 | 35.95 | 35.70 | 36.20 | — |
| — | 93.10 | 93.70 | 93.40 | +0.65 | 11.8% | 7495 | 11.8% | -0.35 | 37.40 | 37.10 | 37.70 | — |
| — | 89.60 | 90.20 | 89.90 | +0.64 | 11.7% | 7500 | 11.7% | -0.36 | 38.85 | 38.60 | 39.10 | — |
| — | 86.10 | 86.70 | 86.40 | +0.63 | 11.6% | 7505 | 11.6% | -0.37 | 40.35 | 40.10 | 40.60 | — |
| — | 82.70 | 83.30 | 83.00 | +0.62 | 11.5% | 7510 | 11.5% | -0.38 | 41.90 | 41.60 | 42.20 | — |
| — | 79.30 | 79.90 | 79.60 | +0.60 | 11.5% | 7515 | 11.5% | -0.40 | 43.55 | 43.30 | 43.80 | — |
| — | 76.00 | 76.60 | 76.30 | +0.59 | 11.4% | 7520 | 11.4% | -0.41 | 45.20 | 44.90 | 45.50 | — |
| — | 72.80 | 73.40 | 73.10 | +0.58 | 11.3% | 7525 | 11.3% | -0.42 | 47.00 | 46.70 | 47.30 | — |
| — | 69.60 | 70.20 | 69.90 | — | — | 7530 | 11.2% | -0.43 | 48.80 | 48.50 | 49.10 | — |
| — | 66.50 | 67.10 | 66.80 | +0.55 | 11.2% | 7535 | 11.2% | -0.45 | 50.70 | 50.40 | 51.00 | — |
| — | 63.50 | 64.10 | 63.80 | +0.54 | 11.1% | 7540 | 11.1% | -0.46 | 52.65 | 52.30 | 53.00 | — |
| — | 60.50 | 61.10 | 60.80 | +0.52 | 11.1% | 7545 | 11.1% | -0.48 | 54.70 | 54.40 | 55.00 | — |
| — | 57.60 | 58.20 | 57.90 | +0.51 | 11.0% | 7550 | 11.0% | -0.49 | 56.80 | 56.50 | 57.10 | — |
| — | 54.80 | 55.40 | 55.10 | +0.50 | 10.9% | 7555 | 10.9% | -0.50 | 58.90 | 58.60 | 59.20 | — |
| — | 52.00 | 52.60 | 52.30 | +0.48 | 10.9% | 7560 | 10.9% | -0.52 | 61.20 | 60.90 | 61.50 | — |
| — | 49.40 | 50.00 | 49.70 | +0.47 | 10.8% | 7565 | 10.8% | -0.53 | 63.50 | 63.20 | 63.80 | — |
| — | 46.80 | 47.40 | 47.10 | +0.45 | 10.8% | 7570 | 10.8% | -0.55 | 65.90 | 65.60 | 66.20 | — |
| — | 44.20 | 44.80 | 44.50 | +0.44 | 10.7% | 7575 | 10.7% | -0.56 | 68.40 | 68.10 | 68.70 | — |
| — | 41.80 | 42.40 | 42.10 | +0.43 | 10.6% | 7580 | 10.6% | -0.57 | 70.90 | 70.60 | 71.20 | — |
| — | 39.40 | 40.00 | 39.70 | +0.41 | 10.5% | 7585 | 10.5% | -0.59 | 73.55 | 73.20 | 73.90 | — |
| — | 37.20 | 37.70 | 37.45 | +0.40 | 10.4% | 7590 | 10.4% | -0.60 | 76.25 | 75.90 | 76.60 | — |
| — | 35.00 | 35.50 | 35.25 | +0.38 | 10.4% | 7595 | 10.4% | -0.62 | 79.05 | 78.70 | 79.40 | — |
| — | 32.90 | 33.40 | 33.15 | +0.37 | 10.3% | 7600 | 10.3% | -0.63 | 81.90 | 81.60 | 82.20 | — |
| — | 30.80 | 31.40 | 31.10 | +0.35 | 10.2% | 7605 | 10.2% | -0.65 | 84.90 | 84.60 | 85.20 | — |
| — | 28.80 | 29.40 | 29.10 | +0.34 | 10.1% | 7610 | 10.1% | -0.66 | 87.90 | 87.60 | 88.20 | — |
| — | 27.00 | 27.50 | 27.25 | +0.32 | 10.1% | 7615 | 10.1% | -0.68 | 91.00 | 90.70 | 91.30 | — |
| — | 25.20 | 25.70 | 25.45 | +0.31 | 10.0% | 7620 | 10.0% | -0.69 | 94.20 | 93.90 | 94.50 | — |
| — | 23.50 | 23.90 | 23.70 | +0.29 | 10.0% | 7625 | 10.0% | -0.71 | 96.95 | 93.90 | 100.00 | — |
| — | 21.80 | 22.30 | 22.05 | +0.28 | 9.9% | 7630 | 9.9% | -0.72 | 100.60 | 99.70 | 101.50 | — |
| — | 20.20 | 20.80 | 20.50 | +0.27 | 9.9% | 7635 | 9.9% | -0.73 | 103.75 | 100.60 | 106.90 | — |
| — | 18.70 | 19.30 | 19.00 | +0.25 | 9.9% | 7640 | 9.9% | -0.75 | 107.30 | 104.10 | 110.50 | — |
| — | 17.30 | 17.80 | 17.55 | +0.24 | 9.8% | 7645 | 9.8% | -0.76 | 110.80 | 107.60 | 114.00 | — |
| — | 16.00 | 16.40 | 16.20 | +0.23 | 9.8% | 7650 | 9.8% | -0.77 | 114.85 | 114.00 | 115.70 | — |
| — | 14.70 | 15.20 | 14.95 | +0.21 | 9.7% | 7655 | 9.7% | -0.79 | 118.30 | 115.00 | 121.60 | — |
| — | 13.50 | 14.00 | 13.75 | +0.20 | 9.7% | 7660 | 9.7% | -0.80 | 122.00 | 118.60 | 125.40 | — |
| — | 12.40 | 12.90 | 12.65 | +0.19 | 9.6% | 7665 | 9.6% | -0.81 | 125.95 | 122.60 | 129.30 | — |
| — | 11.40 | 11.90 | 11.65 | +0.18 | 9.6% | 7670 | 9.6% | -0.82 | 129.90 | 126.50 | 133.30 | — |
| — | 10.50 | 10.80 | 10.65 | +0.16 | 9.5% | 7675 | 9.5% | -0.84 | 133.95 | 130.60 | 137.30 | — |
| — | 9.50 | 9.90 | 9.70 | +0.15 | 9.5% | 7680 | 9.5% | -0.85 | 138.05 | 134.70 | 141.40 | — |
| — | 8.60 | 9.10 | 8.85 | +0.14 | 9.4% | 7685 | 9.4% | -0.86 | 142.20 | 138.60 | 145.80 | — |
| — | 7.90 | 8.30 | 8.10 | +0.13 | 9.4% | 7690 | 9.4% | -0.87 | 146.35 | 142.80 | 149.90 | — |
| — | 7.10 | 7.60 | 7.35 | +0.12 | 9.3% | 7695 | 9.3% | -0.88 | 150.50 | 146.80 | 154.20 | — |
| — | 6.50 | 6.80 | 6.65 | +0.11 | 9.2% | 7700 | 9.2% | -0.89 | 154.85 | 151.30 | 158.40 | — |
| — | 5.80 | 6.20 | 6.00 | +0.10 | 9.2% | 7705 | 9.2% | -0.90 | 159.20 | 155.60 | 162.80 | — |
| — | 5.30 | 5.70 | 5.50 | +0.10 | 9.1% | 7710 | 9.1% | -0.90 | 163.65 | 159.80 | 167.50 | — |
| — | 4.70 | 5.10 | 4.90 | +0.09 | 9.1% | 7715 | 9.1% | -0.91 | 168.10 | 164.50 | 171.70 | — |
| — | 4.20 | 4.60 | 4.40 | +0.08 | 9.0% | 7720 | 9.0% | -0.92 | 171.30 | 163.30 | 179.30 | — |
| — | 3.80 | 4.10 | 3.95 | +0.07 | 9.0% | 7725 | 9.0% | -0.93 | 175.90 | 167.90 | 183.90 | — |
| — | 3.40 | 3.80 | 3.60 | +0.07 | 9.0% | 7730 | 9.0% | -0.93 | 180.40 | 172.40 | 188.40 | — |
| — | 3.10 | 3.40 | 3.25 | +0.06 | 9.0% | 7735 | 9.0% | -0.94 | 185.10 | 177.10 | 193.10 | — |
| — | 2.75 | 3.00 | 2.88 | — | — | 7740 | 8.9% | -0.94 | 189.70 | 181.70 | 197.70 | — |
| — | 2.50 | 2.70 | 2.60 | +0.05 | 8.9% | 7745 | 8.9% | -0.95 | 194.40 | 186.40 | 202.40 | — |
| — | 2.20 | 2.45 | 2.33 | +0.05 | 8.9% | 7750 | 8.9% | -0.95 | 199.10 | 191.10 | 207.10 | — |
| — | 2.00 | 2.20 | 2.10 | +0.04 | 8.9% | 7755 | 8.9% | -0.96 | 203.90 | 195.90 | 211.90 | — |
| — | 1.75 | 1.95 | 1.85 | +0.04 | 8.9% | 7760 | 8.9% | -0.96 | 211.50 | 200.20 | 222.80 | — |
| — | 1.60 | 1.80 | 1.70 | +0.04 | 8.9% | 7765 | 8.9% | -0.96 | 213.90 | 202.40 | 225.40 | — |
| — | 1.40 | 1.60 | 1.50 | +0.03 | 8.9% | 7770 | 8.9% | -0.97 | 218.05 | 206.20 | 229.90 | — |
| — | 1.25 | 1.45 | 1.35 | +0.03 | 9.0% | 7775 | 9.0% | -0.97 | 223.10 | 211.10 | 235.10 | — |
| — | 1.15 | 1.30 | 1.23 | +0.03 | 9.0% | 7780 | 9.0% | -0.97 | 227.90 | 215.90 | 239.90 | — |
| — | 1.05 | 1.20 | 1.12 | +0.03 | 9.0% | 7785 | 9.0% | -0.97 | 232.80 | 220.80 | 244.80 | — |
| — | 0.95 | 1.10 | 1.02 | +0.02 | 9.0% | 7790 | 9.0% | -0.98 | 238.15 | 226.60 | 249.70 | — |
| — | 0.85 | 1.00 | 0.93 | +0.02 | 9.1% | 7795 | 9.1% | -0.98 | 242.60 | 230.60 | 254.60 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 9.1% | 7800 | 9.1% | -0.98 | 247.50 | 235.50 | 259.50 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 9.2% | 7805 | 9.2% | -0.98 | 252.40 | 240.40 | 264.40 | — |
| — | 0.65 | 0.80 | 0.72 | +0.02 | 9.2% | 7810 | — | — | 257.80 | 246.30 | 269.30 | — |
| — | 0.60 | 0.75 | 0.68 | — | — | 7815 | — | — | 262.30 | 250.30 | 274.30 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 7820 | — | — | 267.50 | 255.80 | 279.20 | — |
| — | 0.50 | 0.65 | 0.57 | — | — | 7825 | — | — | 272.10 | 260.20 | 284.00 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 7830 | — | — | 277.10 | 265.10 | 289.10 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 7835 | — | — | 282.10 | 270.10 | 294.10 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 7840 | — | — | 287.00 | 275.00 | 299.00 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 7845 | — | — | 291.95 | 280.00 | 303.90 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 7850 | 9.7% | -0.99 | 296.90 | 285.00 | 308.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 9.8% | 7855 | 9.8% | -0.99 | 302.20 | 290.50 | 313.90 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 9.8% | 7860 | 9.8% | -0.99 | 306.90 | 294.90 | 318.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 9.9% | 7865 | 9.9% | -0.99 | 311.90 | 299.90 | 323.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.0% | 7870 | 10.0% | -0.99 | 316.90 | 304.90 | 328.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.1% | 7875 | 10.1% | -0.99 | 321.80 | 309.80 | 333.80 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 10.1% | 7880 | 10.1% | -0.99 | 327.25 | 315.70 | 338.80 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 10.3% | 7890 | 10.3% | -0.99 | 336.80 | 324.80 | 348.80 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 10.5% | 7900 | 10.5% | -0.99 | 346.70 | 334.70 | 358.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 10.7% | 7910 | 10.7% | -0.99 | 356.65 | 344.70 | 368.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.9% | 7920 | 10.9% | -0.99 | 366.70 | 354.70 | 378.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.9% | 7925 | 10.9% | -0.99 | 371.70 | 359.70 | 383.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 11.0% | 7930 | 11.0% | -0.99 | 376.70 | 364.70 | 388.70 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 7940 | 11.2% | -0.99 | 386.45 | 374.60 | 398.30 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 7950 | — | — | 396.60 | 384.60 | 408.60 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7960 | — | — | 406.55 | 394.60 | 418.50 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7970 | — | — | 416.55 | 404.60 | 428.50 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7975 | 11.7% | -1.00 | 421.50 | 409.50 | 433.50 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 12.0% | 7980 | — | — | 426.50 | 414.50 | 438.50 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7990 | — | — | 436.50 | 424.50 | 448.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 12.1% | 8000 | — | — | 446.50 | 434.50 | 458.50 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8010 | — | — | 456.90 | 445.30 | 468.50 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8020 | — | — | 466.50 | 454.50 | 478.50 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8025 | — | — | 471.50 | 459.50 | 483.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 12.6% | 8030 | 12.6% | -1.00 | 476.80 | 465.20 | 488.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 12.7% | 8040 | 12.7% | -1.00 | 486.40 | 474.40 | 498.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 12.9% | 8050 | 12.9% | -1.00 | 496.40 | 484.40 | 508.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 13.1% | 8060 | 13.1% | -1.00 | 506.40 | 494.40 | 518.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.3% | 8070 | 13.3% | -1.00 | 516.40 | 504.40 | 528.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.4% | 8075 | 13.4% | -1.00 | 521.40 | 509.40 | 533.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.5% | 8080 | 13.5% | -1.00 | 526.90 | 515.40 | 538.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.7% | 8090 | 13.7% | -1.00 | 536.30 | 524.30 | 548.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.9% | 8100 | 13.9% | -1.00 | 546.30 | 534.30 | 558.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.2% | 8110 | 14.2% | -1.00 | 556.30 | 544.30 | 568.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.4% | 8120 | 14.4% | -1.00 | 566.30 | 554.30 | 578.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.5% | 8125 | 14.5% | -1.00 | 571.30 | 559.30 | 583.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.7% | 8130 | 14.7% | -1.00 | 576.30 | 564.30 | 588.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.9% | 8140 | 14.9% | -1.00 | 586.20 | 574.20 | 598.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.2% | 8150 | 15.2% | -1.00 | 596.50 | 584.80 | 608.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.5% | 8160 | 15.5% | -1.00 | 606.75 | 595.30 | 618.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.7% | 8170 | 15.7% | -1.00 | 616.20 | 604.20 | 628.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.9% | 8175 | — | — | 621.25 | 609.30 | 633.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8180 | — | — | 626.65 | 615.10 | 638.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8190 | — | — | 636.20 | 624.20 | 648.20 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8200 | — | — | 646.10 | 634.10 | 658.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8210 | — | — | 656.10 | 644.10 | 668.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8220 | — | — | 666.10 | 654.10 | 678.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8225 | — | — | 671.10 | 659.10 | 683.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8230 | — | — | 676.10 | 664.10 | 688.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8240 | — | — | 686.10 | 674.10 | 698.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8250 | 17.7% | -1.00 | 696.20 | 684.30 | 708.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8275 | 17.9% | -1.00 | 721.00 | 709.00 | 733.00 | — |
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.