Spot 7502.44
· 976 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 741.50 | 764.90 | 753.20 | — | — | 6755 | 28.5% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 737.20 | 760.00 | 748.60 | +0.99 | 28.4% | 6760 | 28.4% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 732.10 | 755.00 | 743.55 | — | — | 6765 | — | — | 1.43 | 1.35 | 1.50 | — |
| — | 726.20 | 750.00 | 738.10 | — | — | 6770 | 28.1% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 721.20 | 745.00 | 733.10 | +0.99 | 28.0% | 6775 | 28.0% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 716.70 | 740.10 | 728.40 | +0.99 | 27.9% | 6780 | — | — | 1.48 | 1.40 | 1.55 | — |
| — | 711.20 | 735.10 | 723.15 | +0.99 | 27.8% | 6785 | 27.8% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 706.30 | 730.10 | 718.20 | +0.99 | 27.6% | 6790 | 27.6% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 701.80 | 725.10 | 713.45 | +0.99 | 27.5% | 6795 | — | — | 1.52 | 1.45 | 1.60 | — |
| — | 708.60 | 710.90 | 709.75 | — | — | 6800 | — | — | 1.55 | 1.45 | 1.65 | — |
| — | 691.80 | 715.20 | 703.50 | +0.99 | 27.2% | 6805 | — | — | 1.55 | 1.45 | 1.65 | — |
| — | 687.00 | 710.20 | 698.60 | — | — | 6810 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 682.00 | 705.20 | 693.60 | — | — | 6815 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 676.70 | 700.30 | 688.50 | — | — | 6820 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 672.10 | 695.30 | 683.70 | — | — | 6825 | — | — | 1.65 | 1.55 | 1.75 | — |
| — | 668.00 | 690.30 | 679.15 | — | — | 6830 | — | — | 1.65 | 1.55 | 1.75 | — |
| — | 661.50 | 685.40 | 673.45 | — | — | 6835 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 657.90 | 680.40 | 669.15 | — | — | 6840 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 652.70 | 675.40 | 664.05 | — | — | 6845 | — | — | 1.75 | 1.65 | 1.85 | — |
| — | 647.00 | 670.40 | 658.70 | — | — | 6850 | — | — | 1.75 | 1.65 | 1.85 | — |
| — | 641.80 | 665.50 | 653.65 | — | — | 6855 | 25.9% | -0.02 | 1.77 | 1.70 | 1.85 | — |
| — | 636.90 | 660.50 | 648.70 | — | — | 6860 | 25.8% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 631.70 | 655.50 | 643.60 | +0.98 | 25.7% | 6865 | 25.7% | -0.02 | 1.82 | 1.75 | 1.90 | — |
| — | 627.80 | 650.60 | 639.20 | +0.98 | 25.5% | 6870 | 25.5% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 621.80 | 645.60 | 633.70 | +0.98 | 25.4% | 6875 | 25.4% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 616.70 | 640.60 | 628.65 | +0.98 | 25.3% | 6880 | 25.3% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 612.30 | 635.70 | 624.00 | +0.98 | 25.1% | 6885 | 25.1% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 606.80 | 630.70 | 618.75 | +0.98 | 25.0% | 6890 | 25.0% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 602.00 | 625.70 | 613.85 | +0.98 | 24.9% | 6895 | 24.9% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 609.30 | 611.50 | 610.40 | +0.98 | 24.7% | 6900 | 24.7% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 593.20 | 615.80 | 604.50 | +0.98 | 24.6% | 6905 | 24.6% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 587.10 | 610.90 | 599.00 | +0.98 | 24.5% | 6910 | 24.5% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 582.00 | 605.90 | 593.95 | +0.98 | 24.3% | 6915 | 24.3% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 577.20 | 600.90 | 589.05 | +0.98 | 24.2% | 6920 | 24.2% | -0.02 | 2.15 | 2.05 | 2.25 | — |
| — | 572.40 | 596.00 | 584.20 | +0.98 | 24.1% | 6925 | 24.1% | -0.02 | 2.20 | 2.10 | 2.30 | — |
| — | 567.20 | 591.00 | 579.10 | +0.98 | 23.9% | 6930 | 23.9% | -0.02 | 2.20 | 2.10 | 2.30 | — |
| — | 562.20 | 586.10 | 574.15 | +0.98 | 23.8% | 6935 | 23.8% | -0.02 | 2.25 | 2.15 | 2.35 | — |
| — | 558.90 | 581.10 | 570.00 | +0.98 | 23.7% | 6940 | 23.7% | -0.02 | 2.30 | 2.20 | 2.40 | — |
| — | 552.90 | 576.10 | 564.50 | +0.98 | 23.6% | 6945 | 23.6% | -0.02 | 2.33 | 2.20 | 2.45 | — |
| — | 549.00 | 571.20 | 560.10 | +0.98 | 23.4% | 6950 | 23.4% | -0.02 | 2.35 | 2.25 | 2.45 | — |
| — | 543.50 | 566.20 | 554.85 | +0.98 | 23.3% | 6955 | 23.3% | -0.02 | 2.40 | 2.30 | 2.50 | — |
| — | 537.40 | 561.30 | 549.35 | +0.98 | 23.2% | 6960 | 23.2% | -0.02 | 2.45 | 2.35 | 2.55 | — |
| — | 532.50 | 556.30 | 544.40 | +0.98 | 23.0% | 6965 | 23.0% | -0.02 | 2.48 | 2.35 | 2.60 | — |
| — | 528.20 | 551.40 | 539.80 | +0.98 | 22.9% | 6970 | 22.9% | -0.02 | 2.52 | 2.40 | 2.65 | — |
| — | 524.20 | 546.40 | 535.30 | +0.98 | 22.8% | 6975 | 22.8% | -0.02 | 2.58 | 2.45 | 2.70 | — |
| — | 518.30 | 541.50 | 529.90 | +0.98 | 22.6% | 6980 | 22.6% | -0.02 | 2.62 | 2.50 | 2.75 | — |
| — | 512.90 | 536.50 | 524.70 | +0.98 | 22.5% | 6985 | 22.5% | -0.02 | 2.67 | 2.55 | 2.80 | — |
| — | 508.50 | 531.60 | 520.05 | +0.97 | 22.4% | 6990 | 22.4% | -0.03 | 2.73 | 2.60 | 2.85 | — |
| — | 503.00 | 526.70 | 514.85 | +0.97 | 22.3% | 6995 | 22.3% | -0.03 | 2.77 | 2.65 | 2.90 | — |
| — | 510.10 | 512.50 | 511.30 | +0.97 | 22.1% | 7000 | 22.1% | -0.03 | 2.83 | 2.70 | 2.95 | — |
| — | 493.40 | 516.80 | 505.10 | +0.97 | 22.0% | 7005 | 22.0% | -0.03 | 2.88 | 2.75 | 3.00 | — |
| — | 488.40 | 511.80 | 500.10 | +0.97 | 21.9% | 7010 | 21.9% | -0.03 | 2.95 | 2.80 | 3.10 | — |
| — | 483.20 | 506.90 | 495.05 | +0.97 | 21.7% | 7015 | 21.7% | -0.03 | 2.98 | 2.85 | 3.10 | — |
| — | 490.50 | 492.70 | 491.60 | +0.97 | 21.6% | 7020 | 21.6% | -0.03 | 3.05 | 2.90 | 3.20 | — |
| — | 474.70 | 497.00 | 485.85 | +0.97 | 21.5% | 7025 | 21.5% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 468.70 | 492.10 | 480.40 | +0.97 | 21.4% | 7030 | 21.4% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 464.90 | 487.20 | 476.05 | +0.97 | 21.3% | 7035 | 21.3% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 458.30 | 482.30 | 470.30 | — | — | 7040 | 21.1% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 453.40 | 477.30 | 465.35 | — | — | 7045 | 21.0% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 460.70 | 462.90 | 461.80 | — | — | 7050 | 20.9% | -0.03 | 3.45 | 3.30 | 3.60 | — |
| — | 443.60 | 467.50 | 455.55 | +0.97 | 20.8% | 7055 | — | — | 3.55 | 3.40 | 3.70 | — |
| — | 440.90 | 462.60 | 451.75 | +0.97 | 20.7% | 7060 | 20.7% | -0.03 | 3.60 | 3.40 | 3.80 | — |
| — | 434.20 | 457.70 | 445.95 | — | — | 7065 | 20.5% | -0.03 | 3.65 | 3.50 | 3.80 | — |
| — | 430.20 | 452.80 | 441.50 | +0.96 | 20.4% | 7070 | 20.4% | -0.04 | 3.75 | 3.60 | 3.90 | — |
| — | 436.20 | 438.50 | 437.35 | +0.96 | 20.3% | 7075 | — | — | 3.85 | 3.70 | 4.00 | — |
| — | 420.60 | 442.90 | 431.75 | +0.96 | 20.2% | 7080 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 414.10 | 438.00 | 426.05 | — | — | 7085 | 20.1% | -0.04 | 4.05 | 3.90 | 4.20 | — |
| — | 409.20 | 433.20 | 421.20 | +0.96 | 20.0% | 7090 | 20.0% | -0.04 | 4.15 | 4.00 | 4.30 | — |
| — | 404.70 | 428.30 | 416.50 | +0.96 | 19.9% | 7095 | 19.9% | -0.04 | 4.25 | 4.10 | 4.40 | — |
| — | 411.80 | 414.00 | 412.90 | +0.96 | 19.8% | 7100 | 19.8% | -0.04 | 4.35 | 4.20 | 4.50 | — |
| — | 395.70 | 418.50 | 407.10 | +0.96 | 19.7% | 7105 | 19.7% | -0.04 | 4.45 | 4.30 | 4.60 | — |
| — | 390.10 | 413.60 | 401.85 | — | — | 7110 | 19.6% | -0.04 | 4.55 | 4.40 | 4.70 | — |
| — | 385.70 | 408.70 | 397.20 | — | — | 7115 | — | — | 4.65 | 4.50 | 4.80 | — |
| — | 381.80 | 403.80 | 392.80 | +0.95 | 19.4% | 7120 | 19.4% | -0.05 | 4.80 | 4.60 | 5.00 | — |
| — | 387.30 | 389.40 | 388.35 | +0.95 | 19.3% | 7125 | 19.3% | -0.05 | 4.90 | 4.70 | 5.10 | — |
| — | 371.00 | 394.10 | 382.55 | — | — | 7130 | — | — | 5.05 | 4.90 | 5.20 | — |
| — | 365.30 | 389.20 | 377.25 | +0.95 | 19.1% | 7135 | — | — | 5.15 | 5.00 | 5.30 | — |
| — | 361.60 | 384.40 | 373.00 | +0.95 | 19.0% | 7140 | 19.0% | -0.05 | 5.30 | 5.10 | 5.50 | — |
| — | 355.60 | 379.50 | 367.55 | +0.95 | 18.9% | 7145 | 18.9% | -0.05 | 5.45 | 5.30 | 5.60 | — |
| — | 363.00 | 365.20 | 364.10 | +0.94 | 18.8% | 7150 | 18.8% | -0.06 | 5.60 | 5.50 | 5.70 | — |
| — | 345.90 | 369.90 | 357.90 | +0.94 | 18.7% | 7155 | 18.7% | -0.06 | 5.70 | 5.50 | 5.90 | — |
| — | 343.10 | 365.00 | 354.05 | +0.94 | 18.6% | 7160 | 18.6% | -0.06 | 5.90 | 5.70 | 6.10 | — |
| — | 337.70 | 360.20 | 348.95 | +0.94 | 18.5% | 7165 | 18.5% | -0.06 | 6.10 | 5.90 | 6.30 | — |
| — | 332.90 | 355.40 | 344.15 | +0.94 | 18.4% | 7170 | 18.4% | -0.06 | 6.20 | 6.00 | 6.40 | — |
| — | 327.30 | 350.60 | 338.95 | +0.94 | 18.3% | 7175 | 18.3% | -0.06 | 6.40 | 6.30 | 6.50 | — |
| — | 322.90 | 345.80 | 334.35 | +0.93 | 18.2% | 7180 | 18.2% | -0.07 | 6.60 | 6.40 | 6.80 | — |
| — | 318.50 | 341.00 | 329.75 | +0.93 | 18.1% | 7185 | 18.1% | -0.07 | 6.80 | 6.60 | 7.00 | — |
| — | 312.20 | 336.20 | 324.20 | +0.93 | 18.0% | 7190 | 18.0% | -0.07 | 7.00 | 6.80 | 7.20 | — |
| — | 308.70 | 331.40 | 320.05 | — | — | 7195 | — | — | 7.20 | 7.00 | 7.40 | — |
| — | 315.40 | 317.50 | 316.45 | — | — | 7200 | — | — | 7.35 | 7.20 | 7.50 | — |
| — | 299.30 | 321.80 | 310.55 | — | — | 7205 | — | — | 7.60 | 7.40 | 7.80 | — |
| — | 295.20 | 317.10 | 306.15 | — | — | 7210 | — | — | 7.85 | 7.60 | 8.10 | — |
| — | 289.30 | 312.30 | 300.80 | — | — | 7215 | — | — | 8.10 | 7.90 | 8.30 | — |
| — | 284.60 | 307.60 | 296.10 | — | — | 7220 | — | — | 8.30 | 8.10 | 8.50 | — |
| — | 291.60 | 293.80 | 292.70 | — | — | 7225 | — | — | 8.55 | 8.40 | 8.70 | — |
| — | 274.40 | 298.10 | 286.25 | — | — | 7230 | — | — | 8.80 | 8.60 | 9.00 | — |
| — | 269.50 | 293.40 | 281.45 | — | — | 7235 | — | — | 9.10 | 8.90 | 9.30 | — |
| — | 275.30 | 281.10 | 278.20 | — | — | 7240 | — | — | 9.40 | 9.20 | 9.60 | — |
| — | 270.50 | 276.60 | 273.55 | — | — | 7245 | — | — | 9.70 | 9.50 | 9.90 | — |
| — | 268.20 | 270.10 | 269.15 | — | — | 7250 | — | — | 9.95 | 9.80 | 10.10 | — |
| — | 261.20 | 267.40 | 264.30 | — | — | 7255 | — | — | 10.30 | 10.10 | 10.50 | — |
| — | 256.50 | 262.70 | 259.60 | — | — | 7260 | — | — | 10.65 | 10.40 | 10.90 | — |
| — | 251.90 | 258.00 | 254.95 | — | — | 7265 | — | — | 11.00 | 10.80 | 11.20 | — |
| — | 247.20 | 253.40 | 250.30 | — | — | 7270 | 16.4% | -0.11 | 11.30 | 11.10 | 11.50 | — |
| — | 242.60 | 248.70 | 245.65 | +0.88 | 16.3% | 7275 | 16.3% | -0.12 | 11.65 | 11.50 | 11.80 | — |
| — | 238.00 | 244.10 | 241.05 | +0.88 | 16.2% | 7280 | 16.2% | -0.12 | 12.10 | 11.90 | 12.30 | — |
| — | 233.40 | 239.50 | 236.45 | +0.88 | 16.1% | 7285 | 16.1% | -0.12 | 12.45 | 12.20 | 12.70 | — |
| — | 228.80 | 234.90 | 231.85 | — | — | 7290 | — | — | 12.85 | 12.60 | 13.10 | — |
| — | 224.30 | 230.30 | 227.30 | — | — | 7295 | 15.9% | -0.13 | 13.30 | 13.10 | 13.50 | — |
| — | 222.00 | 224.00 | 223.00 | +0.86 | 15.8% | 7300 | 15.8% | -0.14 | 13.75 | 13.60 | 13.90 | — |
| — | 215.20 | 221.00 | 218.10 | +0.86 | 15.7% | 7305 | 15.7% | -0.14 | 14.15 | 13.90 | 14.40 | — |
| — | 210.70 | 216.60 | 213.65 | +0.86 | 15.6% | 7310 | 15.6% | -0.14 | 14.65 | 14.40 | 14.90 | — |
| — | 206.20 | 212.10 | 209.15 | +0.85 | 15.5% | 7315 | 15.5% | -0.15 | 15.15 | 14.90 | 15.40 | — |
| — | 203.90 | 205.80 | 204.85 | +0.85 | 15.4% | 7320 | 15.4% | -0.15 | 15.60 | 15.40 | 15.80 | — |
| — | 197.30 | 203.00 | 200.15 | +0.84 | 15.3% | 7325 | 15.3% | -0.16 | 16.15 | 16.00 | 16.30 | — |
| — | 192.80 | 198.70 | 195.75 | +0.84 | 15.2% | 7330 | 15.2% | -0.16 | 16.65 | 16.40 | 16.90 | — |
| — | 188.40 | 194.30 | 191.35 | +0.83 | 15.1% | 7335 | 15.1% | -0.17 | 17.25 | 17.00 | 17.50 | — |
| — | 184.00 | 189.80 | 186.90 | +0.82 | 15.1% | 7340 | 15.1% | -0.18 | 17.85 | 17.60 | 18.10 | — |
| — | 179.60 | 185.40 | 182.50 | +0.82 | 15.0% | 7345 | 15.0% | -0.18 | 18.45 | 18.20 | 18.70 | — |
| — | 177.30 | 179.30 | 178.30 | +0.81 | 14.9% | 7350 | 14.9% | -0.19 | 19.10 | 18.90 | 19.30 | — |
| — | 171.00 | 176.70 | 173.85 | +0.81 | 14.8% | 7355 | 14.8% | -0.19 | 19.65 | 19.40 | 19.90 | — |
| — | 168.70 | 170.60 | 169.65 | +0.80 | 14.7% | 7360 | 14.7% | -0.20 | 20.35 | 20.10 | 20.60 | — |
| — | 162.40 | 168.00 | 165.20 | +0.79 | 14.6% | 7365 | 14.6% | -0.21 | 21.05 | 20.80 | 21.30 | — |
| — | 158.20 | 163.80 | 161.00 | +0.79 | 14.4% | 7370 | 14.4% | -0.21 | 21.75 | 21.50 | 22.00 | — |
| — | 155.90 | 157.80 | 156.85 | +0.78 | 14.3% | 7375 | 14.3% | -0.22 | 22.55 | 22.40 | 22.70 | — |
| — | 149.70 | 155.30 | 152.50 | +0.77 | 14.2% | 7380 | 14.2% | -0.23 | 23.25 | 23.00 | 23.50 | — |
| — | 147.50 | 149.40 | 148.45 | +0.77 | 14.1% | 7385 | 14.1% | -0.23 | 24.05 | 23.80 | 24.30 | — |
| — | 142.40 | 146.00 | 144.20 | +0.76 | 13.9% | 7390 | 13.9% | -0.24 | 24.95 | 24.70 | 25.20 | — |
| — | 139.20 | 141.00 | 140.10 | +0.75 | 13.9% | 7395 | 13.9% | -0.25 | 25.75 | 25.50 | 26.00 | — |
| — | 135.10 | 137.00 | 136.05 | +0.74 | 13.8% | 7400 | 13.8% | -0.26 | 26.70 | 26.50 | 26.90 | — |
| — | 130.20 | 133.80 | 132.00 | +0.74 | 13.7% | 7405 | 13.7% | -0.26 | 27.65 | 27.40 | 27.90 | — |
| — | 127.00 | 128.90 | 127.95 | +0.73 | 13.6% | 7410 | 13.6% | -0.27 | 28.60 | 28.30 | 28.90 | — |
| — | 122.10 | 125.70 | 123.90 | +0.72 | 13.5% | 7415 | 13.5% | -0.28 | 29.60 | 29.30 | 29.90 | — |
| — | 119.00 | 120.90 | 119.95 | +0.71 | 13.4% | 7420 | 13.4% | -0.29 | 30.65 | 30.40 | 30.90 | — |
| — | 115.70 | 116.50 | 116.10 | +0.70 | 13.4% | 7425 | 13.4% | -0.30 | 31.75 | 31.50 | 32.00 | — |
| — | 112.00 | 112.60 | 112.30 | +0.69 | 13.3% | 7430 | 13.3% | -0.31 | 32.85 | 32.60 | 33.10 | — |
| — | 108.10 | 108.70 | 108.40 | +0.68 | 13.2% | 7435 | 13.2% | -0.32 | 34.00 | 33.70 | 34.30 | — |
| — | 104.40 | 105.00 | 104.70 | +0.67 | 13.0% | 7440 | 13.0% | -0.33 | 35.25 | 35.00 | 35.50 | — |
| — | 100.60 | 101.20 | 100.90 | +0.66 | 12.9% | 7445 | 12.9% | -0.34 | 36.50 | 36.20 | 36.80 | — |
| — | 96.90 | 97.50 | 97.20 | +0.65 | 12.8% | 7450 | 12.8% | -0.35 | 37.80 | 37.50 | 38.10 | — |
| — | 93.30 | 93.90 | 93.60 | +0.64 | 12.7% | 7455 | 12.7% | -0.36 | 39.15 | 38.90 | 39.40 | — |
| — | 89.70 | 90.30 | 90.00 | +0.63 | 12.6% | 7460 | 12.6% | -0.37 | 40.60 | 40.30 | 40.90 | — |
| — | 86.20 | 86.80 | 86.50 | +0.62 | 12.5% | 7465 | 12.5% | -0.38 | 42.00 | 41.70 | 42.30 | — |
| — | 82.70 | 83.30 | 83.00 | +0.61 | 12.4% | 7470 | 12.4% | -0.39 | 43.50 | 43.20 | 43.80 | — |
| — | 79.30 | 79.90 | 79.60 | +0.59 | 12.3% | 7475 | 12.3% | -0.41 | 45.10 | 44.80 | 45.40 | — |
| — | 75.90 | 76.50 | 76.20 | +0.58 | 12.2% | 7480 | 12.2% | -0.42 | 46.70 | 46.40 | 47.00 | — |
| — | 72.60 | 73.20 | 72.90 | +0.57 | 12.1% | 7485 | 12.1% | -0.43 | 48.40 | 48.10 | 48.70 | — |
| — | 69.40 | 70.00 | 69.70 | +0.56 | 12.0% | 7490 | 12.0% | -0.44 | 50.20 | 49.90 | 50.50 | — |
| — | 66.20 | 66.80 | 66.50 | +0.54 | 11.9% | 7495 | 11.9% | -0.46 | 52.00 | 51.70 | 52.30 | — |
| — | 63.10 | 63.70 | 63.40 | +0.53 | 11.8% | 7500 | 11.8% | -0.47 | 53.90 | 53.60 | 54.20 | — |
| — | 60.10 | 60.70 | 60.40 | +0.52 | 11.7% | 7505 | 11.7% | -0.48 | 55.85 | 55.50 | 56.20 | — |
| — | 57.10 | 57.70 | 57.40 | +0.50 | 11.6% | 7510 | 11.6% | -0.50 | 57.90 | 57.60 | 58.20 | — |
| — | 54.20 | 54.80 | 54.50 | +0.49 | 11.5% | 7515 | 11.5% | -0.51 | 60.00 | 59.70 | 60.30 | — |
| — | 51.40 | 52.00 | 51.70 | +0.47 | 11.4% | 7520 | 11.4% | -0.53 | 62.15 | 61.80 | 62.50 | — |
| — | 48.60 | 49.20 | 48.90 | +0.46 | 11.3% | 7525 | 11.3% | -0.54 | 64.40 | 64.10 | 64.70 | — |
| — | 46.00 | 46.60 | 46.30 | +0.44 | 11.3% | 7530 | 11.3% | -0.56 | 66.70 | 66.40 | 67.00 | — |
| — | 43.40 | 44.00 | 43.70 | +0.43 | 11.2% | 7535 | 11.2% | -0.57 | 69.10 | 68.80 | 69.40 | — |
| — | 40.90 | 41.50 | 41.20 | +0.42 | 11.1% | 7540 | 11.1% | -0.58 | 71.60 | 71.30 | 71.90 | — |
| — | 38.40 | 39.00 | 38.70 | +0.40 | 11.1% | 7545 | 11.1% | -0.60 | 74.20 | 73.90 | 74.50 | — |
| — | 36.10 | 36.70 | 36.40 | +0.39 | 11.0% | 7550 | 11.0% | -0.61 | 76.85 | 76.50 | 77.20 | — |
| — | 33.80 | 34.40 | 34.10 | +0.37 | 10.9% | 7555 | 10.9% | -0.63 | 79.60 | 79.30 | 79.90 | — |
| — | 31.70 | 32.20 | 31.95 | +0.36 | 10.8% | 7560 | 10.8% | -0.64 | 82.40 | 82.10 | 82.70 | — |
| — | 29.60 | 30.20 | 29.90 | +0.34 | 10.7% | 7565 | 10.7% | -0.66 | 85.30 | 85.00 | 85.60 | — |
| — | 27.60 | 28.20 | 27.90 | +0.33 | 10.6% | 7570 | 10.6% | -0.67 | 88.30 | 88.00 | 88.60 | — |
| — | 25.70 | 26.20 | 25.95 | +0.31 | 10.5% | 7575 | 10.5% | -0.69 | 91.40 | 91.10 | 91.70 | — |
| — | 23.90 | 24.40 | 24.15 | +0.30 | 10.4% | 7580 | 10.4% | -0.70 | 94.65 | 93.70 | 95.60 | — |
| — | 22.10 | 22.60 | 22.35 | +0.28 | 10.3% | 7585 | 10.3% | -0.72 | 97.85 | 95.20 | 100.50 | — |
| — | 20.50 | 21.00 | 20.75 | +0.27 | 10.3% | 7590 | 10.3% | -0.73 | 101.15 | 98.40 | 103.90 | — |
| — | 18.90 | 19.40 | 19.15 | +0.25 | 10.2% | 7595 | 10.2% | -0.75 | 104.50 | 101.60 | 107.40 | — |
| — | 17.50 | 17.90 | 17.70 | +0.24 | 10.1% | 7600 | 10.1% | -0.76 | 108.10 | 107.10 | 109.10 | — |
| — | 16.00 | 16.50 | 16.25 | +0.22 | 10.0% | 7605 | 10.0% | -0.78 | 111.70 | 108.90 | 114.50 | — |
| — | 14.70 | 15.20 | 14.95 | +0.21 | 10.0% | 7610 | 10.0% | -0.79 | 115.30 | 112.40 | 118.20 | — |
| — | 13.40 | 13.90 | 13.65 | +0.20 | 9.9% | 7615 | 9.9% | -0.80 | 118.95 | 115.90 | 122.00 | — |
| — | 12.30 | 12.80 | 12.55 | +0.19 | 9.9% | 7620 | 9.9% | -0.81 | 122.85 | 119.90 | 125.80 | — |
| — | 11.20 | 11.60 | 11.40 | +0.17 | 9.8% | 7625 | 9.8% | -0.83 | 126.80 | 123.90 | 129.70 | — |
| — | 10.20 | 10.60 | 10.40 | +0.16 | 9.8% | 7630 | 9.8% | -0.84 | 130.95 | 130.00 | 131.90 | — |
| — | 9.20 | 9.70 | 9.45 | +0.15 | 9.7% | 7635 | 9.7% | -0.85 | 134.80 | 131.80 | 137.80 | — |
| — | 8.30 | 8.80 | 8.55 | +0.14 | 9.7% | 7640 | 9.7% | -0.86 | 138.85 | 135.80 | 141.90 | — |
| — | 7.50 | 8.00 | 7.75 | +0.13 | 9.6% | 7645 | 9.6% | -0.87 | 142.90 | 139.70 | 146.10 | — |
| — | 6.80 | 7.10 | 6.95 | +0.12 | 9.6% | 7650 | 9.6% | -0.88 | 147.45 | 146.50 | 148.40 | — |
| — | 6.10 | 6.50 | 6.30 | +0.11 | 9.5% | 7655 | 9.5% | -0.89 | 151.45 | 148.20 | 154.70 | — |
| — | 5.50 | 5.90 | 5.70 | +0.10 | 9.5% | 7660 | 9.5% | -0.90 | 155.95 | 152.90 | 159.00 | — |
| — | 4.90 | 5.30 | 5.10 | +0.10 | 9.4% | 7665 | 9.4% | -0.90 | 160.30 | 157.10 | 163.50 | — |
| — | 4.40 | 4.80 | 4.60 | +0.09 | 9.3% | 7670 | — | — | 166.80 | 158.80 | 174.80 | — |
| — | 3.90 | 4.20 | 4.05 | — | — | 7675 | — | — | 171.35 | 163.40 | 179.30 | — |
| — | 3.40 | 3.80 | 3.60 | — | — | 7680 | 9.2% | -0.93 | 175.85 | 167.90 | 183.80 | — |
| — | 3.10 | 3.40 | 3.25 | +0.07 | 9.2% | 7685 | 9.2% | -0.93 | 180.45 | 172.50 | 188.40 | — |
| — | 2.70 | 2.95 | 2.83 | +0.06 | 9.1% | 7690 | 9.1% | -0.94 | 185.15 | 177.20 | 193.10 | — |
| — | 2.40 | 2.65 | 2.52 | +0.05 | 9.1% | 7695 | 9.1% | -0.95 | 189.80 | 181.80 | 197.80 | — |
| — | 2.15 | 2.35 | 2.25 | +0.05 | 9.0% | 7700 | 9.0% | -0.95 | 193.65 | 186.60 | 200.70 | — |
| — | 1.90 | 2.10 | 2.00 | +0.04 | 9.0% | 7705 | 9.0% | -0.96 | 199.25 | 191.30 | 207.20 | — |
| — | 1.65 | 1.85 | 1.75 | +0.04 | 9.0% | 7710 | 9.0% | -0.96 | 204.05 | 196.10 | 212.00 | — |
| — | 1.45 | 1.65 | 1.55 | +0.03 | 8.9% | 7715 | 8.9% | -0.97 | 208.10 | 200.20 | 216.00 | — |
| — | 1.30 | 1.45 | 1.38 | +0.03 | 8.9% | 7720 | 8.9% | -0.97 | 212.45 | 201.70 | 223.20 | — |
| — | 1.15 | 1.30 | 1.23 | +0.03 | 8.9% | 7725 | 8.9% | -0.97 | 217.65 | 206.50 | 228.80 | — |
| — | 1.00 | 1.20 | 1.10 | +0.02 | 8.9% | 7730 | 8.9% | -0.98 | 222.10 | 211.40 | 232.80 | — |
| — | 0.90 | 1.05 | 0.97 | +0.02 | 8.9% | 7735 | 8.9% | -0.98 | 228.00 | 216.20 | 239.80 | — |
| — | 0.80 | 0.95 | 0.88 | +0.02 | 8.9% | 7740 | 8.9% | -0.98 | 232.55 | 221.10 | 244.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 8.9% | 7745 | 8.9% | -0.98 | 237.30 | 226.00 | 248.60 | — |
| — | 0.65 | 0.80 | 0.72 | +0.02 | 9.0% | 7750 | 9.0% | -0.98 | 242.90 | 230.90 | 254.90 | — |
| — | 0.60 | 0.70 | 0.65 | +0.02 | 9.0% | 7755 | 9.0% | -0.98 | 247.10 | 235.90 | 258.30 | — |
| — | 0.55 | 0.65 | 0.60 | +0.01 | 9.0% | 7760 | 9.0% | -0.99 | 251.65 | 240.80 | 262.50 | — |
| — | 0.50 | 0.60 | 0.55 | +0.01 | 9.1% | 7765 | 9.1% | -0.99 | 257.75 | 245.80 | 269.70 | — |
| — | 0.45 | 0.55 | 0.50 | +0.01 | 9.1% | 7770 | 9.1% | -0.99 | 262.40 | 250.70 | 274.10 | — |
| — | 0.40 | 0.50 | 0.45 | +0.01 | 9.2% | 7775 | 9.2% | -0.99 | 267.65 | 255.70 | 279.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 9.2% | 7780 | 9.2% | -0.99 | 272.30 | 260.60 | 284.00 | — |
| — | 0.35 | 0.45 | 0.40 | +0.01 | 9.3% | 7785 | 9.3% | -0.99 | 277.35 | 265.60 | 289.10 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 9.4% | 7790 | 9.4% | -0.99 | 282.55 | 270.60 | 294.50 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 9.4% | 7795 | 9.4% | -0.99 | 287.30 | 275.50 | 299.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 9.5% | 7800 | 9.5% | -0.99 | 292.45 | 280.50 | 304.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 9.6% | 7805 | 9.6% | -0.99 | 297.25 | 285.50 | 309.00 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 9.7% | 7810 | 9.7% | -0.99 | 302.45 | 290.50 | 314.40 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 7815 | — | — | 307.20 | 295.40 | 319.00 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 7820 | 9.8% | -0.99 | 312.00 | 300.40 | 323.60 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 7825 | 9.9% | -0.99 | 316.90 | 305.40 | 328.40 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 7830 | — | — | 322.35 | 310.40 | 334.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.1% | 7835 | 10.1% | -0.99 | 327.35 | 315.40 | 339.30 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 7840 | — | — | 331.90 | 320.40 | 343.40 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7845 | — | — | 336.85 | 325.30 | 348.40 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7850 | — | — | 342.00 | 330.30 | 353.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 10.5% | 7855 | — | — | 346.45 | 335.30 | 357.60 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7860 | — | — | 352.00 | 340.30 | 363.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7865 | — | — | 357.15 | 345.30 | 369.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 10.7% | 7870 | — | — | 362.25 | 350.30 | 374.20 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7875 | 10.8% | -1.00 | 367.00 | 355.30 | 378.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7880 | 10.9% | -1.00 | 372.25 | 360.30 | 384.20 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7890 | 11.1% | -1.00 | 382.20 | 370.20 | 394.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.3% | 7900 | 11.3% | -1.00 | 391.40 | 380.20 | 402.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.5% | 7910 | 11.5% | -1.00 | 401.80 | 390.20 | 413.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.7% | 7920 | 11.7% | -1.00 | 411.35 | 400.20 | 422.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.8% | 7925 | 11.8% | -1.00 | 416.80 | 405.20 | 428.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.9% | 7930 | 11.9% | -1.00 | 421.65 | 410.20 | 433.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.1% | 7940 | 12.1% | -1.00 | 431.35 | 420.20 | 442.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.3% | 7950 | 12.3% | -1.00 | 441.70 | 430.10 | 453.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.5% | 7960 | 12.5% | -1.00 | 451.35 | 440.10 | 462.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.7% | 7970 | 12.7% | -1.00 | 461.55 | 450.10 | 473.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.8% | 7975 | 12.8% | -1.00 | 466.80 | 455.10 | 478.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.9% | 7980 | 12.9% | -1.00 | 471.35 | 460.10 | 482.60 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7990 | 13.2% | -1.00 | 481.20 | 470.10 | 492.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.4% | 8000 | — | — | 491.90 | 480.10 | 503.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.6% | 8010 | — | — | 501.80 | 490.00 | 513.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.8% | 8020 | 13.8% | -1.00 | 511.95 | 500.00 | 523.90 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8025 | — | — | 516.80 | 505.00 | 528.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.1% | 8030 | 14.1% | -1.00 | 521.45 | 510.00 | 532.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.3% | 8040 | — | — | 531.55 | 520.00 | 543.10 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8050 | 14.5% | -1.00 | 541.65 | 530.00 | 553.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.7% | 8060 | 14.7% | -1.00 | 551.50 | 540.00 | 563.00 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8070 | — | — | 561.90 | 549.90 | 573.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.0% | 8075 | 15.0% | -1.00 | 566.20 | 554.90 | 577.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.1% | 8080 | 15.1% | -1.00 | 571.00 | 559.90 | 582.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.3% | 8090 | 15.3% | -1.00 | 581.85 | 569.90 | 593.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.5% | 8100 | 15.5% | -1.00 | 591.40 | 579.90 | 602.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.8% | 8110 | 15.8% | -1.00 | 601.85 | 589.90 | 613.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 16.0% | 8120 | 16.0% | -1.00 | 611.75 | 599.90 | 623.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 16.1% | 8125 | 16.1% | -1.00 | 616.60 | 604.90 | 628.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 16.3% | 8130 | 16.3% | -1.00 | 621.75 | 609.90 | 633.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 16.5% | 8140 | 16.5% | -1.00 | 631.50 | 619.80 | 643.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.8% | 8150 | 16.8% | -1.00 | 641.75 | 629.80 | 653.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8160 | 17.1% | -1.00 | 651.45 | 639.80 | 663.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.5% | 8170 | 17.5% | -1.00 | 661.15 | 649.80 | 672.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.6% | 8175 | 17.6% | -1.00 | 665.65 | 654.80 | 676.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.8% | 8180 | 17.8% | -1.00 | 671.45 | 659.80 | 683.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.1% | 8190 | 18.1% | -1.00 | 681.75 | 669.80 | 693.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.4% | 8200 | 18.4% | -1.00 | 691.70 | 679.70 | 703.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.8% | 8210 | 18.8% | -1.00 | 701.45 | 689.70 | 713.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.0% | 8220 | 19.0% | -1.00 | 711.65 | 699.70 | 723.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.2% | 8225 | 19.2% | -1.00 | 716.50 | 704.70 | 728.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.3% | 8230 | 19.3% | -1.00 | 721.00 | 709.70 | 732.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.5% | 8240 | 19.5% | -1.00 | 731.65 | 719.70 | 743.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.7% | 8250 | 19.7% | -1.00 | 740.70 | 729.70 | 751.70 | — |
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.