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 | |
| — | 730.60 | 754.30 | 742.45 | +1.00 | 40.1% | 6760 | 40.1% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 720.60 | 744.30 | 732.45 | +1.00 | 39.7% | 6770 | 39.7% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 715.60 | 739.30 | 727.45 | +1.00 | 39.5% | 6775 | 39.5% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 710.60 | 734.30 | 722.45 | +1.00 | 39.3% | 6780 | 39.3% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 700.70 | 724.30 | 712.50 | +1.00 | 38.9% | 6790 | 38.9% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 690.60 | 714.30 | 702.45 | +1.00 | 38.4% | 6800 | 38.4% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 680.60 | 704.30 | 692.45 | +1.00 | 38.0% | 6810 | 38.0% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 670.40 | 694.30 | 682.35 | +1.00 | 37.6% | 6820 | 37.6% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 665.70 | 689.30 | 677.50 | +1.00 | 37.4% | 6825 | 37.4% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 660.70 | 684.30 | 672.50 | +1.00 | 37.2% | 6830 | 37.2% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 650.40 | 674.40 | 662.40 | — | — | 6840 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 640.40 | 664.40 | 652.40 | +1.00 | 36.4% | 6850 | 36.4% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 630.50 | 654.40 | 642.45 | +1.00 | 36.0% | 6860 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 620.70 | 644.40 | 632.55 | +1.00 | 35.6% | 6870 | 35.6% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 615.50 | 639.40 | 627.45 | +1.00 | 35.4% | 6875 | 35.4% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 610.50 | 634.40 | 622.45 | +1.00 | 35.2% | 6880 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 600.50 | 624.40 | 612.45 | — | — | 6890 | 34.8% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 590.80 | 614.40 | 602.60 | +1.00 | 34.4% | 6900 | 34.4% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 580.60 | 604.40 | 592.50 | +1.00 | 34.0% | 6910 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 570.80 | 594.40 | 582.60 | — | — | 6920 | 33.6% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 565.80 | 589.40 | 577.60 | +1.00 | 33.4% | 6925 | 33.4% | -0.00 | 0.28 | 0.25 | 0.30 | — |
| — | 560.90 | 584.50 | 572.70 | — | — | 6930 | 33.2% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 550.80 | 574.50 | 562.65 | +1.00 | 32.8% | 6940 | 32.8% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 541.20 | 564.50 | 552.85 | +1.00 | 32.4% | 6950 | 32.4% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 530.70 | 554.50 | 542.60 | +1.00 | 32.0% | 6960 | 32.0% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 520.90 | 544.50 | 532.70 | — | — | 6970 | 31.6% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 515.60 | 539.50 | 527.55 | — | — | 6975 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 511.10 | 534.50 | 522.80 | — | — | 6980 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 503.20 | 524.50 | 513.85 | — | — | 6990 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 503.60 | 505.40 | 504.50 | — | — | 7000 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 482.60 | 504.60 | 493.60 | — | — | 7010 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 472.50 | 494.60 | 483.55 | — | — | 7020 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 467.50 | 489.60 | 478.55 | — | — | 7025 | — | — | 0.38 | 0.35 | 0.40 | — |
| — | 462.90 | 484.60 | 473.75 | +0.99 | 29.1% | 7030 | 29.1% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 457.90 | 479.60 | 468.75 | +0.99 | 28.8% | 7035 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 452.90 | 474.60 | 463.75 | +0.99 | 28.6% | 7040 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 448.30 | 469.60 | 458.95 | — | — | 7045 | 28.4% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 443.30 | 464.70 | 454.00 | +0.99 | 28.2% | 7050 | 28.2% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 438.10 | 459.70 | 448.90 | — | — | 7055 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 432.70 | 454.70 | 443.70 | — | — | 7060 | 27.4% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 427.60 | 449.70 | 438.65 | +0.99 | 27.6% | 7065 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 422.60 | 444.70 | 433.65 | +0.99 | 27.3% | 7070 | 27.3% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 418.00 | 439.70 | 428.85 | — | — | 7075 | 27.1% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 413.00 | 434.70 | 423.85 | +0.99 | 26.9% | 7080 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 408.40 | 429.70 | 419.05 | +0.99 | 26.7% | 7085 | 26.7% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 403.40 | 424.80 | 414.10 | +0.99 | 26.5% | 7090 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 397.80 | 419.80 | 408.80 | — | — | 7095 | 26.2% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 392.70 | 414.80 | 403.75 | +0.99 | 26.0% | 7100 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 387.70 | 409.80 | 398.75 | +0.99 | 25.8% | 7105 | 25.8% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 383.10 | 404.80 | 393.95 | +0.99 | 25.6% | 7110 | 25.6% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 377.90 | 399.80 | 388.85 | +0.99 | 25.3% | 7115 | 25.3% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 372.90 | 394.90 | 383.90 | +0.99 | 25.1% | 7120 | 25.1% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 367.90 | 389.90 | 378.90 | +0.99 | 24.9% | 7125 | 24.9% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 363.00 | 384.90 | 373.95 | +0.99 | 24.7% | 7130 | 24.7% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 358.00 | 379.90 | 368.95 | +0.99 | 24.4% | 7135 | 24.4% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 353.00 | 374.90 | 363.95 | +0.99 | 24.2% | 7140 | 24.2% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 348.00 | 370.00 | 359.00 | +0.99 | 24.0% | 7145 | 24.0% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 343.00 | 365.00 | 354.00 | +0.99 | 23.8% | 7150 | 23.8% | -0.01 | 0.65 | 0.60 | 0.70 | — |
| — | 338.10 | 360.00 | 349.05 | +0.99 | 23.6% | 7155 | 23.6% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 333.10 | 355.00 | 344.05 | +0.99 | 23.3% | 7160 | 23.3% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 328.10 | 350.10 | 339.10 | +0.99 | 23.1% | 7165 | 23.1% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 323.10 | 345.10 | 334.10 | +0.99 | 22.9% | 7170 | 22.9% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 318.20 | 340.10 | 329.15 | +0.99 | 22.7% | 7175 | 22.7% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 313.20 | 335.10 | 324.15 | +0.99 | 22.5% | 7180 | 22.5% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 308.20 | 330.20 | 319.20 | +0.99 | 22.3% | 7185 | 22.3% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 303.60 | 325.20 | 314.40 | +0.98 | 22.1% | 7190 | 22.1% | -0.02 | 0.88 | 0.80 | 0.95 | — |
| — | 298.30 | 320.20 | 309.25 | +0.98 | 21.9% | 7195 | 21.9% | -0.02 | 0.88 | 0.80 | 0.95 | — |
| — | 293.30 | 315.30 | 304.30 | +0.98 | 21.7% | 7200 | 21.7% | -0.02 | 0.93 | 0.85 | 1.00 | — |
| — | 288.40 | 310.30 | 299.35 | +0.98 | 21.5% | 7205 | 21.5% | -0.02 | 0.97 | 0.90 | 1.05 | — |
| — | 283.40 | 305.40 | 294.40 | +0.98 | 21.3% | 7210 | 21.3% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 278.50 | 300.40 | 289.45 | +0.98 | 21.1% | 7215 | 21.1% | -0.02 | 1.05 | 0.95 | 1.15 | — |
| — | 273.50 | 295.50 | 284.50 | +0.98 | 20.9% | 7220 | 20.9% | -0.02 | 1.10 | 1.00 | 1.20 | — |
| — | 268.60 | 290.50 | 279.55 | +0.98 | 20.8% | 7225 | 20.8% | -0.02 | 1.15 | 1.05 | 1.25 | — |
| — | 263.60 | 285.60 | 274.60 | +0.98 | 20.6% | 7230 | 20.6% | -0.02 | 1.20 | 1.10 | 1.30 | — |
| — | 258.70 | 280.60 | 269.65 | +0.98 | 20.4% | 7235 | 20.4% | -0.02 | 1.25 | 1.15 | 1.35 | — |
| — | 253.60 | 275.70 | 264.65 | +0.98 | 20.3% | 7240 | 20.3% | -0.02 | 1.32 | 1.25 | 1.40 | — |
| — | 249.20 | 270.80 | 260.00 | +0.97 | 20.1% | 7245 | 20.1% | -0.03 | 1.38 | 1.30 | 1.45 | — |
| — | 254.90 | 256.50 | 255.70 | — | — | 7250 | 19.9% | -0.03 | 1.45 | 1.35 | 1.55 | — |
| — | 238.80 | 260.90 | 249.85 | — | — | 7255 | 19.8% | -0.03 | 1.52 | 1.45 | 1.60 | — |
| — | 234.50 | 256.00 | 245.25 | +0.97 | 19.7% | 7260 | 19.7% | -0.03 | 1.60 | 1.50 | 1.70 | — |
| — | 229.10 | 251.10 | 240.10 | +0.97 | 19.5% | 7265 | 19.5% | -0.03 | 1.70 | 1.60 | 1.80 | — |
| — | 224.20 | 246.20 | 235.20 | +0.97 | 19.4% | 7270 | 19.4% | -0.03 | 1.77 | 1.70 | 1.85 | — |
| — | 219.30 | 241.30 | 230.30 | +0.96 | 19.2% | 7275 | 19.2% | -0.04 | 1.88 | 1.80 | 1.95 | — |
| — | 225.40 | 227.00 | 226.20 | +0.96 | 19.1% | 7280 | 19.1% | -0.04 | 1.98 | 1.90 | 2.05 | — |
| — | 209.50 | 231.50 | 220.50 | +0.96 | 19.0% | 7285 | 19.0% | -0.04 | 2.10 | 2.00 | 2.20 | — |
| — | 204.60 | 226.60 | 215.60 | +0.96 | 18.8% | 7290 | 18.8% | -0.04 | 2.20 | 2.10 | 2.30 | — |
| — | 200.90 | 220.50 | 210.70 | +0.95 | 18.7% | 7295 | 18.7% | -0.05 | 2.35 | 2.25 | 2.45 | — |
| — | 205.90 | 207.50 | 206.70 | +0.95 | 18.5% | 7300 | 18.5% | -0.05 | 2.45 | 2.35 | 2.55 | — |
| — | 193.90 | 208.10 | 201.00 | +0.95 | 18.4% | 7305 | 18.4% | -0.05 | 2.60 | 2.50 | 2.70 | — |
| — | 189.20 | 203.20 | 196.20 | +0.95 | 18.2% | 7310 | 18.2% | -0.05 | 2.75 | 2.65 | 2.85 | — |
| — | 184.50 | 198.40 | 191.45 | +0.94 | 18.1% | 7315 | 18.1% | -0.06 | 2.92 | 2.85 | 3.00 | — |
| — | 179.50 | 193.60 | 186.55 | +0.94 | 17.9% | 7320 | 17.9% | -0.06 | 3.10 | 3.00 | 3.20 | — |
| — | 181.80 | 183.30 | 182.55 | +0.94 | 17.7% | 7325 | 17.7% | -0.06 | 3.30 | 3.20 | 3.40 | — |
| — | 169.90 | 183.90 | 176.90 | +0.93 | 17.5% | 7330 | 17.5% | -0.07 | 3.50 | 3.40 | 3.60 | — |
| — | 165.00 | 179.20 | 172.10 | +0.93 | 17.3% | 7335 | 17.3% | -0.07 | 3.70 | 3.60 | 3.80 | — |
| — | 160.50 | 174.40 | 167.45 | +0.93 | 17.1% | 7340 | 17.1% | -0.07 | 3.90 | 3.80 | 4.00 | — |
| — | 155.60 | 169.60 | 162.60 | +0.92 | 17.0% | 7345 | 17.0% | -0.08 | 4.15 | 4.00 | 4.30 | — |
| — | 157.90 | 159.40 | 158.65 | +0.92 | 16.8% | 7350 | 16.8% | -0.08 | 4.40 | 4.30 | 4.50 | — |
| — | 146.00 | 160.20 | 153.10 | +0.91 | 16.6% | 7355 | 16.6% | -0.09 | 4.70 | 4.60 | 4.80 | — |
| — | 148.50 | 150.00 | 149.25 | +0.91 | 16.5% | 7360 | 16.5% | -0.09 | 5.00 | 4.90 | 5.10 | — |
| — | 136.60 | 150.80 | 143.70 | +0.90 | 16.3% | 7365 | 16.3% | -0.10 | 5.30 | 5.20 | 5.40 | — |
| — | 139.10 | 140.60 | 139.85 | — | — | 7370 | 16.2% | -0.11 | 5.65 | 5.50 | 5.80 | — |
| — | 134.50 | 136.00 | 135.25 | — | — | 7375 | 16.1% | -0.11 | 6.00 | 5.90 | 6.10 | — |
| — | 122.70 | 136.90 | 129.80 | +0.88 | 15.9% | 7380 | 15.9% | -0.12 | 6.35 | 6.20 | 6.50 | — |
| — | 118.10 | 132.30 | 125.20 | +0.87 | 15.8% | 7385 | 15.8% | -0.13 | 6.75 | 6.60 | 6.90 | — |
| — | 120.70 | 122.20 | 121.45 | +0.86 | 15.6% | 7390 | — | — | 7.25 | 7.10 | 7.40 | — |
| — | 109.00 | 123.30 | 116.15 | — | — | 7395 | 15.4% | -0.14 | 7.65 | 7.50 | 7.80 | — |
| — | 111.60 | 113.10 | 112.35 | +0.85 | 14.8% | 7400 | 15.2% | -0.15 | 8.15 | 8.00 | 8.30 | — |
| — | 107.20 | 108.70 | 107.95 | — | — | 7405 | — | — | 8.70 | 8.60 | 8.80 | — |
| — | 102.70 | 104.20 | 103.45 | — | — | 7410 | — | — | 9.25 | 9.10 | 9.40 | — |
| — | 98.30 | 99.80 | 99.05 | — | — | 7415 | 14.6% | -0.18 | 9.85 | 9.70 | 10.00 | — |
| — | 94.00 | 95.50 | 94.75 | — | — | 7420 | — | — | 10.55 | 10.40 | 10.70 | — |
| — | 89.60 | 91.10 | 90.35 | — | — | 7425 | — | — | 11.15 | 11.00 | 11.30 | — |
| — | 85.40 | 86.90 | 86.15 | — | — | 7430 | — | — | 11.95 | 11.80 | 12.10 | — |
| — | 78.20 | 88.10 | 83.15 | — | — | 7435 | — | — | 12.75 | 12.60 | 12.90 | — |
| — | 77.10 | 78.50 | 77.80 | — | — | 7440 | — | — | 13.55 | 13.40 | 13.70 | — |
| — | 69.90 | 77.40 | 73.65 | +0.74 | 13.6% | 7445 | — | — | 14.45 | 14.30 | 14.60 | — |
| — | 69.20 | 70.50 | 69.85 | — | — | 7450 | — | — | 15.45 | 15.30 | 15.60 | — |
| — | 65.40 | 66.70 | 66.05 | +0.71 | 13.4% | 7455 | 13.4% | -0.29 | 16.50 | 16.30 | 16.70 | — |
| — | 61.80 | 62.10 | 61.95 | — | — | 7460 | — | — | 17.60 | 17.40 | 17.80 | — |
| — | 58.00 | 58.30 | 58.15 | — | — | 7465 | 13.1% | -0.32 | 18.80 | 18.60 | 19.00 | — |
| — | 54.30 | 54.60 | 54.45 | +0.66 | 12.9% | 7470 | — | — | 20.10 | 19.90 | 20.30 | — |
| — | 50.70 | 51.00 | 50.85 | — | — | 7475 | 12.6% | -0.36 | 21.45 | 21.30 | 21.60 | — |
| — | 47.10 | 47.50 | 47.30 | +0.62 | 12.5% | 7480 | 12.5% | -0.38 | 22.95 | 22.80 | 23.10 | — |
| — | 43.70 | 44.10 | 43.90 | +0.60 | 12.4% | 7485 | 12.4% | -0.40 | 24.55 | 24.40 | 24.70 | — |
| — | 40.40 | 40.80 | 40.60 | +0.57 | 12.2% | 7490 | 12.2% | -0.43 | 26.20 | 26.00 | 26.40 | — |
| — | 37.30 | 37.60 | 37.45 | +0.55 | 12.0% | 7495 | 12.0% | -0.45 | 28.00 | 27.80 | 28.20 | — |
| — | 34.20 | 34.60 | 34.40 | +0.53 | 11.9% | 7500 | 11.9% | -0.47 | 29.95 | 29.80 | 30.10 | — |
| — | 31.30 | 31.60 | 31.45 | +0.50 | 11.8% | 7505 | 11.8% | -0.50 | 32.00 | 31.80 | 32.20 | — |
| — | 28.50 | 28.80 | 28.65 | +0.48 | 11.6% | 7510 | 11.6% | -0.52 | 34.20 | 34.00 | 34.40 | — |
| — | 25.80 | 26.10 | 25.95 | +0.45 | 11.5% | 7515 | 11.5% | -0.55 | 36.55 | 36.40 | 36.70 | — |
| — | 23.30 | 23.60 | 23.45 | +0.42 | 11.4% | 7520 | 11.4% | -0.58 | 39.00 | 38.80 | 39.20 | — |
| — | 20.90 | 21.20 | 21.05 | +0.40 | 11.3% | 7525 | 11.3% | -0.60 | 41.65 | 41.50 | 41.80 | — |
| — | 18.70 | 19.00 | 18.85 | +0.37 | 11.1% | 7530 | 11.1% | -0.63 | 44.45 | 44.30 | 44.60 | — |
| — | 16.60 | 16.90 | 16.75 | +0.34 | 10.9% | 7535 | 10.9% | -0.66 | 47.40 | 47.20 | 47.60 | — |
| — | 14.70 | 15.00 | 14.85 | +0.32 | 10.8% | 7540 | 10.8% | -0.68 | 50.50 | 50.30 | 50.70 | — |
| — | 13.00 | 13.30 | 13.15 | +0.29 | 10.6% | 7545 | 10.6% | -0.71 | 53.25 | 48.80 | 57.70 | — |
| — | 11.40 | 11.70 | 11.55 | +0.26 | 10.5% | 7550 | 10.5% | -0.74 | 57.15 | 56.40 | 57.90 | — |
| — | 9.90 | 10.20 | 10.05 | +0.24 | 10.5% | 7555 | 10.5% | -0.76 | 60.30 | 55.70 | 64.90 | — |
| — | 8.60 | 8.90 | 8.75 | +0.22 | 10.4% | 7560 | 10.4% | -0.78 | 64.45 | 63.70 | 65.20 | — |
| — | 7.40 | 7.70 | 7.55 | +0.20 | 10.4% | 7565 | 10.4% | -0.80 | 67.80 | 63.20 | 72.40 | — |
| — | 6.40 | 6.60 | 6.50 | +0.18 | 10.3% | 7570 | 10.3% | -0.82 | 71.75 | 67.10 | 76.40 | — |
| — | 5.40 | 5.60 | 5.50 | +0.16 | 10.2% | 7575 | 10.2% | -0.84 | 76.20 | 75.50 | 76.90 | — |
| — | 4.60 | 4.90 | 4.75 | +0.14 | 10.2% | 7580 | 10.2% | -0.86 | 80.40 | 79.60 | 81.20 | — |
| — | 3.90 | 4.10 | 4.00 | +0.12 | 10.1% | 7585 | 10.1% | -0.88 | 84.25 | 79.60 | 88.90 | — |
| — | 3.30 | 3.50 | 3.40 | +0.11 | 10.0% | 7590 | 10.0% | -0.89 | 88.70 | 84.00 | 93.40 | — |
| — | 2.75 | 2.90 | 2.83 | +0.09 | 9.9% | 7595 | 9.9% | -0.91 | 93.15 | 88.50 | 97.80 | — |
| — | 2.25 | 2.40 | 2.33 | +0.08 | 9.8% | 7600 | 9.8% | -0.92 | 98.00 | 97.20 | 98.80 | — |
| — | 1.80 | 2.00 | 1.90 | +0.07 | 9.7% | 7605 | 9.7% | -0.93 | 102.60 | 97.60 | 107.60 | — |
| — | 1.50 | 1.70 | 1.60 | +0.06 | 9.7% | 7610 | 9.7% | -0.94 | 108.55 | 101.20 | 115.90 | — |
| — | 1.20 | 1.40 | 1.30 | +0.05 | 9.6% | 7615 | 9.6% | -0.95 | 112.80 | 105.90 | 119.70 | — |
| — | 1.00 | 1.15 | 1.07 | +0.04 | 9.6% | 7620 | 9.6% | -0.96 | 117.50 | 110.60 | 124.40 | — |
| — | 0.85 | 0.95 | 0.90 | +0.03 | 9.5% | 7625 | 9.5% | -0.97 | 121.60 | 120.90 | 122.30 | — |
| — | 0.65 | 0.80 | 0.72 | +0.03 | 9.5% | 7630 | 9.5% | -0.97 | 127.20 | 120.30 | 134.10 | — |
| — | 0.50 | 0.65 | 0.57 | +0.02 | 9.6% | 7635 | 9.6% | -0.98 | 132.00 | 125.10 | 138.90 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 7640 | 9.6% | -0.98 | 136.90 | 130.00 | 143.80 | — |
| — | 0.35 | 0.45 | 0.40 | +0.02 | 9.7% | 7645 | 9.7% | -0.98 | 141.80 | 134.90 | 148.70 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 9.7% | 7650 | 9.7% | -0.99 | 146.90 | 139.90 | 153.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.8% | 7655 | 9.8% | -0.99 | 151.70 | 144.80 | 158.60 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 10.0% | 7660 | 10.0% | -0.99 | 156.80 | 149.80 | 163.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 10.1% | 7665 | — | — | 161.80 | 154.70 | 168.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 10.2% | 7670 | — | — | 166.80 | 159.70 | 173.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 10.4% | 7675 | 10.4% | -0.99 | 171.80 | 164.70 | 178.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 10.5% | 7680 | — | — | 176.80 | 169.70 | 183.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 10.7% | 7685 | — | — | 181.75 | 174.60 | 188.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 10.8% | 7690 | 10.8% | -0.99 | 186.70 | 179.60 | 193.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 11.0% | 7695 | — | — | 191.70 | 184.60 | 198.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 11.2% | 7700 | 11.2% | -0.99 | 196.70 | 189.60 | 203.80 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7705 | 11.3% | -0.99 | 201.70 | 194.60 | 208.80 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7710 | 11.5% | -1.00 | 205.00 | 197.80 | 212.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.7% | 7715 | 11.7% | -1.00 | 212.20 | 200.70 | 223.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7720 | 11.9% | -1.00 | 216.70 | 205.60 | 227.80 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7725 | 12.1% | -1.00 | 221.70 | 210.60 | 232.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.3% | 7730 | 12.3% | -1.00 | 226.70 | 215.60 | 237.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.5% | 7735 | 12.5% | -1.00 | 232.55 | 220.60 | 244.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.7% | 7740 | 12.7% | -1.00 | 237.55 | 225.60 | 249.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.9% | 7745 | 12.9% | -1.00 | 242.15 | 230.60 | 253.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.1% | 7750 | 13.1% | -1.00 | 246.70 | 235.60 | 257.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.3% | 7755 | 13.3% | -1.00 | 252.30 | 240.60 | 264.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.6% | 7760 | — | — | 257.30 | 245.60 | 269.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7770 | 14.0% | -1.00 | 267.55 | 255.60 | 279.50 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7775 | — | — | 271.95 | 260.50 | 283.40 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7780 | — | — | 277.25 | 265.50 | 289.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7790 | 15.0% | -1.00 | 287.50 | 275.50 | 299.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.5% | 7800 | 15.5% | -1.00 | 296.90 | 285.50 | 308.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.0% | 7810 | 16.0% | -1.00 | 307.45 | 295.50 | 319.40 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 7820 | 16.5% | -1.00 | 317.45 | 305.50 | 329.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.8% | 7825 | 16.8% | -1.00 | 321.50 | 310.50 | 332.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 17.0% | 7830 | — | — | 327.45 | 315.50 | 339.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 17.5% | 7840 | 17.5% | -1.00 | 337.25 | 325.50 | 349.00 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 7850 | 17.9% | -1.00 | 347.00 | 335.50 | 358.50 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 7860 | — | — | 356.90 | 345.50 | 368.30 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 7870 | — | — | 366.85 | 355.50 | 378.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 18.5% | 7875 | — | — | 371.60 | 360.50 | 382.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 18.5% | 7880 | — | — | 376.90 | 365.50 | 388.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 18.5% | 7890 | — | — | 387.25 | 375.50 | 399.00 | — |
| — | — | 0.10 | — | +0.00 | 18.4% | 7900 | — | — | 396.70 | 385.50 | 407.90 | — |
| — | — | 0.10 | — | +0.00 | 18.2% | 7910 | 18.2% | -1.00 | 406.90 | 395.40 | 418.40 | — |
| — | — | 0.10 | — | — | — | 7920 | 17.9% | -1.00 | 417.15 | 405.40 | 428.90 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 7925 | 17.7% | -1.00 | 422.00 | 410.40 | 433.60 | — |
| — | — | 0.10 | — | +0.00 | 17.5% | 7930 | 17.5% | -1.00 | 427.40 | 415.40 | 439.40 | — |
| — | — | 0.10 | — | +0.00 | 17.0% | 7940 | 17.0% | -1.00 | 437.35 | 425.40 | 449.30 | — |
| — | — | 0.10 | — | +0.00 | 16.4% | 7950 | 16.4% | -1.00 | 447.35 | 435.40 | 459.30 | — |
| — | — | 0.10 | — | +0.00 | 15.8% | 7960 | 15.8% | -1.00 | 457.00 | 445.40 | 468.60 | — |
| — | — | 0.10 | — | +0.00 | 15.2% | 7970 | 15.2% | -1.00 | 467.15 | 455.40 | 478.90 | — |
| — | — | 0.10 | — | +0.00 | 14.9% | 7975 | 14.9% | -1.00 | 471.65 | 460.40 | 482.90 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7980 | 14.6% | -1.00 | 477.35 | 465.40 | 489.30 | — |
| — | — | 0.10 | — | +0.00 | 13.4% | 8000 | 13.4% | -1.00 | 496.85 | 485.40 | 508.30 | — |
| — | — | 0.10 | — | +0.00 | 12.1% | 8025 | 12.1% | -1.00 | 522.00 | 510.40 | 533.60 | — |
| — | — | 0.10 | — | +0.00 | 11.2% | 8050 | 11.2% | -1.00 | 546.85 | 535.40 | 558.30 | — |
| — | — | 0.10 | — | +0.00 | 10.5% | 8075 | 10.5% | -1.00 | 571.90 | 560.30 | 583.50 | — |
| — | — | 0.10 | — | +0.00 | 10.1% | 8100 | 10.1% | -1.00 | 596.80 | 585.30 | 608.30 | — |
| — | — | 0.10 | — | +0.00 | 9.8% | 8125 | 9.8% | -1.00 | 621.45 | 610.30 | 632.60 | — |
| — | — | 0.10 | — | +0.00 | 9.7% | 8150 | 9.7% | -1.00 | 646.20 | 635.30 | 657.10 | — |
| — | — | 0.10 | — | +0.00 | 9.6% | 8175 | 9.6% | -1.00 | 671.35 | 660.30 | 682.40 | — |
| — | — | 0.10 | — | +0.00 | 9.5% | 8200 | 9.5% | -1.00 | 696.80 | 685.30 | 708.30 | — |
| — | — | 0.10 | — | — | — | 8225 | 9.4% | -1.00 | 721.80 | 710.20 | 733.40 | — |
| — | — | 0.10 | — | — | — | 8250 | 9.3% | -1.00 | 746.60 | 735.20 | 758.00 | — |
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.