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 | |
| — | 745.70 | 769.70 | 757.70 | +1.00 | 35.8% | 6790 | 35.8% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 735.70 | 759.70 | 747.70 | +1.00 | 35.4% | 6800 | 35.4% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 725.70 | 749.70 | 737.70 | +1.00 | 35.0% | 6810 | 35.0% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 715.70 | 739.70 | 727.70 | +1.00 | 34.7% | 6820 | 34.7% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 710.70 | 734.70 | 722.70 | — | — | 6825 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 705.70 | 729.70 | 717.70 | +1.00 | 34.3% | 6830 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 695.70 | 719.70 | 707.70 | +1.00 | 34.0% | 6840 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 685.70 | 709.70 | 697.70 | +1.00 | 33.6% | 6850 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 675.80 | 699.80 | 687.80 | +1.00 | 33.3% | 6860 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 666.10 | 689.30 | 677.70 | +1.00 | 32.9% | 6870 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 661.10 | 684.40 | 672.75 | +1.00 | 32.7% | 6875 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 656.10 | 679.40 | 667.75 | +1.00 | 32.6% | 6880 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 645.90 | 669.40 | 657.65 | — | — | 6890 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 635.80 | 659.30 | 647.55 | +1.00 | 31.9% | 6900 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 625.80 | 649.30 | 637.55 | +1.00 | 31.5% | 6910 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 615.80 | 639.40 | 627.60 | — | — | 6920 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 610.80 | 634.40 | 622.60 | +1.00 | 31.0% | 6925 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 605.90 | 629.00 | 617.45 | +1.00 | 30.8% | 6930 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 595.90 | 619.00 | 607.45 | +1.00 | 30.5% | 6940 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 585.90 | 609.20 | 597.55 | +1.00 | 30.1% | 6950 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 575.90 | 599.70 | 587.80 | — | — | 6960 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 565.90 | 589.70 | 577.80 | — | — | 6970 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 560.90 | 584.70 | 572.80 | +1.00 | 29.1% | 6975 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 555.90 | 578.50 | 567.20 | +1.00 | 29.1% | 6980 | 29.1% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 546.00 | 569.10 | 557.55 | +1.00 | 28.7% | 6990 | 28.7% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 546.70 | 548.40 | 547.55 | +0.99 | 28.4% | 7000 | 28.4% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 526.30 | 549.40 | 537.85 | +0.99 | 28.0% | 7010 | 28.0% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 516.00 | 539.40 | 527.70 | +0.99 | 27.7% | 7020 | 27.7% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 511.00 | 534.40 | 522.70 | +0.99 | 27.5% | 7025 | 27.5% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 506.00 | 529.40 | 517.70 | +0.99 | 27.3% | 7030 | 27.3% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 501.00 | 524.40 | 512.70 | — | — | 7035 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 496.10 | 519.70 | 507.90 | +0.99 | 27.0% | 7040 | 27.0% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 491.10 | 514.60 | 502.85 | — | — | 7045 | 26.8% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 486.10 | 509.50 | 497.80 | — | — | 7050 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 481.10 | 504.50 | 492.80 | +0.99 | 26.4% | 7055 | 26.4% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 476.40 | 499.50 | 487.95 | +0.99 | 26.3% | 7060 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 471.10 | 494.50 | 482.80 | +0.99 | 25.0% | 7065 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 466.10 | 489.50 | 477.80 | — | — | 7070 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 461.10 | 484.50 | 472.80 | +0.99 | 25.7% | 7075 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 456.10 | 479.50 | 467.80 | +0.99 | 25.5% | 7080 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 451.20 | 474.80 | 463.00 | +0.99 | 25.3% | 7085 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 446.20 | 469.60 | 457.90 | — | — | 7090 | 25.2% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 441.20 | 464.60 | 452.90 | +0.99 | 25.0% | 7095 | 25.0% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 436.20 | 459.60 | 447.90 | — | — | 7100 | 24.8% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 431.20 | 454.60 | 442.90 | — | — | 7105 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 426.20 | 449.60 | 437.90 | — | — | 7110 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 421.20 | 444.60 | 432.90 | +0.99 | 24.2% | 7115 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 416.30 | 439.90 | 428.10 | +0.99 | 24.0% | 7120 | 24.0% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 411.30 | 434.70 | 423.00 | +0.99 | 23.8% | 7125 | 23.8% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 406.30 | 429.70 | 418.00 | +0.99 | 23.6% | 7130 | 23.6% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 401.30 | 425.10 | 413.20 | +0.99 | 23.5% | 7135 | 23.5% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 396.30 | 420.10 | 408.20 | +0.99 | 23.3% | 7140 | 23.3% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 391.30 | 415.10 | 403.20 | +0.99 | 23.1% | 7145 | 23.1% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 386.40 | 410.20 | 398.30 | +0.99 | 22.9% | 7150 | 22.9% | -0.01 | 0.65 | 0.60 | 0.70 | — |
| — | 381.40 | 405.20 | 393.30 | +0.99 | 22.7% | 7155 | 22.7% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 376.40 | 400.20 | 388.30 | — | — | 7160 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 371.40 | 394.00 | 382.70 | — | — | 7165 | 22.3% | -0.01 | 0.70 | 0.65 | 0.75 | — |
| — | 366.40 | 390.20 | 378.30 | — | — | 7170 | 22.1% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 361.50 | 385.30 | 373.40 | — | — | 7175 | 21.9% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 356.50 | 380.30 | 368.40 | — | — | 7180 | 21.7% | -0.01 | 0.75 | 0.70 | 0.80 | — |
| — | 351.50 | 375.30 | 363.40 | — | — | 7185 | 21.5% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 346.50 | 370.30 | 358.40 | — | — | 7190 | 21.3% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 341.60 | 365.40 | 353.50 | — | — | 7195 | 21.1% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 336.60 | 360.40 | 348.50 | — | — | 7200 | 20.9% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 331.60 | 355.40 | 343.50 | — | — | 7205 | — | — | 0.88 | 0.80 | 0.95 | — |
| — | 326.60 | 350.40 | 338.50 | — | — | 7210 | 20.5% | -0.02 | 0.88 | 0.80 | 0.95 | — |
| — | 321.70 | 345.50 | 333.60 | — | — | 7215 | 20.3% | -0.02 | 0.93 | 0.85 | 1.00 | — |
| — | 316.70 | 340.50 | 328.60 | — | — | 7220 | 20.1% | -0.02 | 0.93 | 0.85 | 1.00 | — |
| — | 311.70 | 335.50 | 323.60 | — | — | 7225 | 19.9% | -0.02 | 0.97 | 0.90 | 1.05 | — |
| — | 306.80 | 330.60 | 318.70 | — | — | 7230 | — | — | 1.02 | 0.95 | 1.10 | — |
| — | 301.80 | 325.60 | 313.70 | — | — | 7235 | 19.5% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 296.80 | 320.60 | 308.70 | — | — | 7240 | — | — | 1.07 | 1.00 | 1.15 | — |
| — | 291.90 | 315.70 | 303.80 | +0.98 | 19.2% | 7245 | 19.2% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 298.00 | 299.50 | 298.75 | +0.98 | 19.0% | 7250 | 19.0% | -0.02 | 1.15 | 1.10 | 1.20 | — |
| — | 282.00 | 305.80 | 293.90 | +0.98 | 18.8% | 7255 | 18.8% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 277.00 | 300.50 | 288.75 | +0.98 | 18.6% | 7260 | 18.6% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 272.10 | 295.60 | 283.85 | +0.98 | 18.4% | 7265 | 18.4% | -0.02 | 1.27 | 1.20 | 1.35 | — |
| — | 267.10 | 290.60 | 278.85 | +0.98 | 18.2% | 7270 | 18.2% | -0.02 | 1.32 | 1.25 | 1.40 | — |
| — | 262.20 | 285.70 | 273.95 | +0.98 | 18.1% | 7275 | 18.1% | -0.02 | 1.38 | 1.30 | 1.45 | — |
| — | 268.00 | 269.60 | 268.80 | +0.97 | 17.9% | 7280 | 17.9% | -0.03 | 1.43 | 1.35 | 1.50 | — |
| — | 252.30 | 274.80 | 263.55 | +0.97 | 17.7% | 7285 | 17.7% | -0.03 | 1.52 | 1.45 | 1.60 | — |
| — | 247.40 | 270.90 | 259.15 | +0.97 | 17.6% | 7290 | 17.6% | -0.03 | 1.57 | 1.50 | 1.65 | — |
| — | 242.40 | 265.90 | 254.15 | +0.97 | 17.4% | 7295 | 17.4% | -0.03 | 1.62 | 1.55 | 1.70 | — |
| — | 248.30 | 249.80 | 249.05 | +0.97 | 17.2% | 7300 | 17.2% | -0.03 | 1.73 | 1.65 | 1.80 | — |
| — | 232.60 | 255.10 | 243.85 | +0.97 | 17.1% | 7305 | 17.1% | -0.03 | 1.77 | 1.70 | 1.85 | — |
| — | 227.70 | 251.20 | 239.45 | +0.97 | 16.9% | 7310 | 16.9% | -0.03 | 1.88 | 1.80 | 1.95 | — |
| — | 222.80 | 246.30 | 234.55 | +0.96 | 16.8% | 7315 | 16.8% | -0.04 | 1.98 | 1.90 | 2.05 | — |
| — | 217.90 | 241.30 | 229.60 | +0.96 | 16.6% | 7320 | 16.6% | -0.04 | 2.05 | 1.95 | 2.15 | — |
| — | 223.80 | 225.30 | 224.55 | +0.96 | 16.5% | 7325 | 16.5% | -0.04 | 2.15 | 2.05 | 2.25 | — |
| — | 208.10 | 231.50 | 219.80 | +0.96 | 16.4% | 7330 | 16.4% | -0.04 | 2.25 | 2.15 | 2.35 | — |
| — | 203.20 | 226.70 | 214.95 | +0.96 | 16.2% | 7335 | 16.2% | -0.04 | 2.38 | 2.30 | 2.45 | — |
| — | 201.50 | 221.70 | 211.60 | +0.95 | 16.1% | 7340 | 16.1% | -0.05 | 2.48 | 2.40 | 2.55 | — |
| — | 197.40 | 212.90 | 205.15 | +0.95 | 15.9% | 7345 | — | — | 2.60 | 2.50 | 2.70 | — |
| — | 199.40 | 200.90 | 200.15 | +0.95 | 15.8% | 7350 | — | — | 2.75 | 2.65 | 2.85 | — |
| — | 187.70 | 203.20 | 195.45 | +0.94 | 15.7% | 7355 | 15.7% | -0.06 | 2.88 | 2.80 | 2.95 | — |
| — | 189.80 | 191.40 | 190.60 | +0.94 | 15.5% | 7360 | — | — | 3.08 | 2.95 | 3.20 | — |
| — | 178.00 | 193.50 | 185.75 | +0.94 | 15.4% | 7365 | 15.4% | -0.06 | 3.20 | 3.10 | 3.30 | — |
| — | 180.00 | 181.50 | 180.75 | +0.93 | 15.2% | 7370 | 15.2% | -0.07 | 3.35 | 3.20 | 3.50 | — |
| — | 175.20 | 176.70 | 175.95 | +0.93 | 15.1% | 7375 | 15.1% | -0.07 | 3.55 | 3.40 | 3.70 | — |
| — | 163.60 | 179.10 | 171.35 | +0.93 | 14.9% | 7380 | 14.9% | -0.07 | 3.75 | 3.60 | 3.90 | — |
| — | 158.80 | 174.20 | 166.50 | +0.92 | 14.7% | 7385 | 14.7% | -0.08 | 3.95 | 3.80 | 4.10 | — |
| — | 160.80 | 162.30 | 161.55 | +0.92 | 14.5% | 7390 | 14.5% | -0.08 | 4.20 | 4.10 | 4.30 | — |
| — | 149.30 | 164.70 | 157.00 | +0.91 | 14.4% | 7395 | 14.4% | -0.09 | 4.40 | 4.30 | 4.50 | — |
| — | 151.40 | 152.90 | 152.15 | +0.91 | 14.2% | 7400 | 14.2% | -0.09 | 4.70 | 4.60 | 4.80 | — |
| — | 146.60 | 148.10 | 147.35 | +0.91 | 14.0% | 7405 | 14.0% | -0.09 | 5.00 | 4.90 | 5.10 | — |
| — | 141.80 | 143.50 | 142.65 | +0.90 | 13.8% | 7410 | 13.8% | -0.10 | 5.30 | 5.20 | 5.40 | — |
| — | 137.20 | 138.80 | 138.00 | +0.89 | 13.7% | 7415 | — | — | 5.60 | 5.50 | 5.70 | — |
| — | 132.50 | 134.10 | 133.30 | +0.89 | 13.6% | 7420 | 13.6% | -0.11 | 5.95 | 5.80 | 6.10 | — |
| — | 128.00 | 129.40 | 128.70 | +0.88 | 13.4% | 7425 | — | — | 6.30 | 6.20 | 6.40 | — |
| — | 123.30 | 124.90 | 124.10 | +0.87 | 13.3% | 7430 | 13.3% | -0.13 | 6.75 | 6.60 | 6.90 | — |
| — | 116.00 | 123.40 | 119.70 | +0.86 | 13.2% | 7435 | — | — | 7.15 | 7.00 | 7.30 | — |
| — | 114.30 | 115.80 | 115.05 | +0.86 | 13.1% | 7440 | — | — | 7.65 | 7.50 | 7.80 | — |
| — | 107.10 | 114.40 | 110.75 | +0.85 | 13.0% | 7445 | 13.0% | -0.15 | 8.15 | 8.00 | 8.30 | — |
| — | 105.40 | 106.80 | 106.10 | +0.84 | 12.8% | 7450 | 12.8% | -0.16 | 8.65 | 8.50 | 8.80 | — |
| — | 98.20 | 105.40 | 101.80 | +0.83 | 12.7% | 7455 | — | — | 9.25 | 9.10 | 9.40 | — |
| — | 96.50 | 98.10 | 97.30 | +0.82 | 12.5% | 7460 | 12.5% | -0.18 | 9.95 | 9.80 | 10.10 | — |
| — | 92.20 | 93.70 | 92.95 | +0.81 | 12.3% | 7465 | 12.3% | -0.19 | 10.55 | 10.40 | 10.70 | — |
| — | 88.00 | 89.40 | 88.70 | +0.79 | 12.2% | 7470 | 12.2% | -0.21 | 11.35 | 11.20 | 11.50 | — |
| — | 83.70 | 85.20 | 84.45 | +0.78 | 12.1% | 7475 | — | — | 12.15 | 12.00 | 12.30 | — |
| — | 79.60 | 81.10 | 80.35 | — | — | 7480 | 11.9% | -0.23 | 12.95 | 12.80 | 13.10 | — |
| — | 75.60 | 77.00 | 76.30 | +0.75 | 11.8% | 7485 | 11.8% | -0.25 | 13.85 | 13.70 | 14.00 | — |
| — | 71.50 | 72.90 | 72.20 | +0.74 | 11.7% | 7490 | 11.7% | -0.26 | 14.85 | 14.70 | 15.00 | — |
| — | 64.70 | 71.50 | 68.10 | +0.72 | 11.5% | 7495 | — | — | 15.85 | 15.70 | 16.00 | — |
| — | 63.70 | 65.10 | 64.40 | — | — | 7500 | 11.4% | -0.30 | 16.95 | 16.80 | 17.10 | — |
| — | 60.50 | 60.80 | 60.65 | +0.69 | 11.4% | 7505 | 11.4% | -0.31 | 18.20 | 18.00 | 18.40 | — |
| — | 56.80 | 57.20 | 57.00 | +0.67 | 11.2% | 7510 | 11.2% | -0.33 | 19.45 | 19.30 | 19.60 | — |
| — | 53.20 | 53.50 | 53.35 | +0.65 | 11.0% | 7515 | 11.0% | -0.35 | 20.80 | 20.60 | 21.00 | — |
| — | 49.70 | 50.00 | 49.85 | +0.63 | 10.9% | 7520 | 10.9% | -0.37 | 22.30 | 22.10 | 22.50 | — |
| — | 46.20 | 46.60 | 46.40 | +0.61 | 10.8% | 7525 | 10.8% | -0.39 | 23.90 | 23.70 | 24.10 | — |
| — | 42.90 | 43.30 | 43.10 | +0.59 | 10.7% | 7530 | 10.7% | -0.41 | 25.55 | 25.40 | 25.70 | — |
| — | 39.70 | 40.10 | 39.90 | +0.56 | 10.6% | 7535 | 10.6% | -0.44 | 27.40 | 27.20 | 27.60 | — |
| — | 36.70 | 37.00 | 36.85 | +0.54 | 10.5% | 7540 | 10.5% | -0.46 | 29.30 | 29.10 | 29.50 | — |
| — | 33.70 | 34.10 | 33.90 | +0.51 | 10.4% | 7545 | 10.4% | -0.49 | 31.35 | 31.20 | 31.50 | — |
| — | 30.90 | 31.30 | 31.10 | +0.49 | 10.3% | 7550 | 10.3% | -0.51 | 33.55 | 33.40 | 33.70 | — |
| — | 28.20 | 28.60 | 28.40 | +0.47 | 10.2% | 7555 | 10.2% | -0.53 | 35.85 | 35.70 | 36.00 | — |
| — | 25.70 | 26.10 | 25.90 | +0.44 | 10.1% | 7560 | 10.1% | -0.56 | 38.30 | 38.10 | 38.50 | — |
| — | 23.30 | 23.70 | 23.50 | +0.41 | 10.0% | 7565 | 10.0% | -0.59 | 40.90 | 40.70 | 41.10 | — |
| — | 21.00 | 21.40 | 21.20 | +0.39 | 10.0% | 7570 | 10.0% | -0.61 | 43.60 | 43.40 | 43.80 | — |
| — | 18.90 | 19.20 | 19.05 | +0.36 | 9.9% | 7575 | 9.9% | -0.64 | 46.50 | 46.30 | 46.70 | — |
| — | 16.90 | 17.20 | 17.05 | +0.34 | 9.8% | 7580 | 9.8% | -0.66 | 49.50 | 49.30 | 49.70 | — |
| — | 15.10 | 15.40 | 15.25 | +0.31 | 9.6% | 7585 | 9.6% | -0.69 | 52.65 | 52.50 | 52.80 | — |
| — | 13.30 | 13.70 | 13.50 | +0.29 | 9.5% | 7590 | 9.5% | -0.71 | 55.45 | 52.20 | 58.70 | — |
| — | 11.70 | 12.10 | 11.90 | +0.26 | 9.4% | 7595 | 9.4% | -0.74 | 58.80 | 55.50 | 62.10 | — |
| — | 10.30 | 10.60 | 10.45 | +0.24 | 9.3% | 7600 | 9.3% | -0.76 | 62.85 | 62.20 | 63.50 | — |
| — | 8.90 | 9.30 | 9.10 | +0.22 | 9.3% | 7605 | 9.3% | -0.78 | 66.10 | 62.70 | 69.50 | — |
| — | 7.70 | 8.00 | 7.85 | +0.20 | 9.2% | 7610 | 9.2% | -0.80 | 69.70 | 66.10 | 73.30 | — |
| — | 6.60 | 6.90 | 6.75 | +0.18 | 9.2% | 7615 | 9.2% | -0.82 | 73.70 | 70.10 | 77.30 | — |
| — | 5.70 | 6.00 | 5.85 | +0.16 | 9.1% | 7620 | 9.1% | -0.84 | 77.75 | 74.20 | 81.30 | — |
| — | 4.80 | 5.10 | 4.95 | +0.14 | 9.0% | 7625 | 9.0% | -0.86 | 82.40 | 81.60 | 83.20 | — |
| — | 4.00 | 4.30 | 4.15 | +0.12 | 9.0% | 7630 | 9.0% | -0.88 | 86.05 | 82.30 | 89.80 | — |
| — | 3.40 | 3.60 | 3.50 | +0.11 | 8.9% | 7635 | 8.9% | -0.89 | 90.40 | 86.70 | 94.10 | — |
| — | 2.80 | 3.00 | 2.90 | +0.09 | 8.8% | 7640 | — | — | 95.40 | 91.00 | 99.80 | — |
| — | 2.35 | 2.50 | 2.42 | +0.08 | 8.7% | 7645 | — | — | 100.00 | 95.70 | 104.30 | — |
| — | 1.90 | 2.05 | 1.98 | +0.07 | 8.5% | 7650 | 8.5% | -0.93 | 104.45 | 100.10 | 108.80 | — |
| — | 1.50 | 1.70 | 1.60 | +0.05 | 8.5% | 7655 | 8.5% | -0.95 | 109.10 | 101.70 | 116.50 | — |
| — | 1.20 | 1.40 | 1.30 | +0.05 | 8.4% | 7660 | — | — | 113.90 | 106.60 | 121.20 | — |
| — | 0.95 | 1.15 | 1.05 | +0.04 | 8.3% | 7665 | — | — | 118.50 | 110.80 | 126.20 | — |
| — | 0.75 | 0.95 | 0.85 | +0.03 | 8.3% | 7670 | — | — | 123.30 | 115.60 | 131.00 | — |
| — | 0.60 | 0.75 | 0.68 | +0.03 | 8.2% | 7675 | — | — | 127.95 | 120.40 | 135.50 | — |
| — | 0.50 | 0.65 | 0.57 | +0.02 | 8.2% | 7680 | 7.5% | -0.98 | 132.95 | 125.30 | 140.60 | — |
| — | 0.40 | 0.55 | 0.47 | +0.02 | 8.3% | 7685 | — | — | 137.85 | 130.20 | 145.50 | — |
| — | 0.30 | 0.45 | 0.38 | +0.02 | 8.3% | 7690 | 8.3% | -0.98 | 142.75 | 135.10 | 150.40 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 8.4% | 7695 | — | — | 147.85 | 140.50 | 155.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 8.5% | 7700 | — | — | 152.65 | 145.00 | 160.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 8.7% | 7710 | 8.7% | -0.99 | 162.85 | 155.40 | 170.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 9.0% | 7720 | — | — | 172.40 | 164.60 | 180.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 9.2% | 7725 | — | — | 177.30 | 169.60 | 185.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 9.4% | 7730 | 9.4% | -0.99 | 182.60 | 175.20 | 190.00 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 7740 | 9.7% | -0.99 | 192.50 | 184.80 | 200.20 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7750 | — | — | 202.45 | 194.80 | 210.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7760 | — | — | 212.45 | 200.70 | 224.20 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7770 | — | — | 222.55 | 211.00 | 234.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 10.9% | 7775 | 10.9% | -1.00 | 227.55 | 216.00 | 239.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.1% | 7780 | 11.1% | -1.00 | 232.10 | 220.10 | 244.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.4% | 7790 | 11.4% | -1.00 | 242.10 | 230.10 | 254.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.7% | 7800 | 11.7% | -1.00 | 252.50 | 240.90 | 264.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.0% | 7810 | 12.0% | -1.00 | 262.10 | 250.10 | 274.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.2% | 7820 | 12.2% | -1.00 | 272.10 | 260.10 | 284.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.4% | 7825 | 12.4% | -1.00 | 277.00 | 265.00 | 289.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.5% | 7830 | 12.5% | -1.00 | 282.00 | 270.00 | 294.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.7% | 7840 | 12.7% | -1.00 | 292.00 | 280.00 | 304.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.0% | 7850 | 13.0% | -1.00 | 301.95 | 290.00 | 313.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.3% | 7860 | 13.3% | -1.00 | 312.00 | 300.00 | 324.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.7% | 7870 | 13.7% | -1.00 | 322.00 | 310.00 | 334.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.9% | 7875 | 13.9% | -1.00 | 327.00 | 315.00 | 339.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.1% | 7880 | 14.1% | -1.00 | 332.00 | 320.00 | 344.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.5% | 7890 | 14.5% | -1.00 | 342.00 | 330.00 | 354.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.9% | 7900 | 14.9% | -1.00 | 352.05 | 340.20 | 363.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.2% | 7910 | 15.2% | -1.00 | 361.90 | 350.00 | 373.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.6% | 7920 | 15.6% | -1.00 | 372.00 | 360.00 | 384.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.7% | 7925 | 15.7% | -1.00 | 377.00 | 365.00 | 389.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.6% | 7950 | 16.6% | -1.00 | 401.90 | 389.90 | 413.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 17.8% | 7975 | 17.8% | -1.00 | 426.70 | 414.90 | 438.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 19.2% | 8000 | 19.2% | -1.00 | 451.85 | 439.90 | 463.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 20.2% | 8025 | 20.2% | -1.00 | 476.95 | 465.00 | 488.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 20.2% | 8050 | 20.2% | -1.00 | 501.90 | 489.90 | 513.90 | — |
| — | — | 0.10 | — | +0.00 | 19.2% | 8075 | 19.2% | -1.00 | 526.80 | 514.80 | 538.80 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 8100 | 17.7% | -1.00 | 551.80 | 539.80 | 563.80 | — |
| — | — | 0.10 | — | +0.00 | 15.9% | 8125 | 15.9% | -1.00 | 576.80 | 564.80 | 588.80 | — |
| — | — | 0.10 | — | +0.00 | 13.9% | 8150 | 13.9% | -1.00 | 601.75 | 589.80 | 613.70 | — |
| — | — | 0.10 | — | — | — | 8175 | — | — | 626.80 | 614.80 | 638.80 | — |
| — | — | 0.10 | — | — | — | 8200 | — | — | 651.70 | 639.70 | 663.70 | — |
| — | — | 0.10 | — | — | — | 8250 | — | — | 702.35 | 691.00 | 713.70 | — |
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.