Spot 7469.60
· 980 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 728.50 | 752.50 | 740.50 | +0.99 | 30.1% | 6735 | 30.1% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 723.50 | 747.50 | 735.50 | +0.99 | 29.9% | 6740 | 29.9% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 719.10 | 742.60 | 730.85 | +0.99 | 29.8% | 6745 | 29.8% | -0.01 | 1.52 | 1.40 | 1.65 | — |
| — | 713.60 | 737.60 | 725.60 | +0.99 | 29.6% | 6750 | 29.6% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 708.60 | 731.70 | 720.15 | +0.99 | 29.5% | 6755 | 29.5% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 703.60 | 727.60 | 715.60 | +0.99 | 29.3% | 6760 | 29.3% | -0.01 | 1.57 | 1.45 | 1.70 | — |
| — | 698.70 | 722.70 | 710.70 | +0.99 | 29.2% | 6765 | 29.2% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 694.30 | 717.70 | 706.00 | +0.99 | 29.1% | 6770 | 29.1% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 689.30 | 712.70 | 701.00 | — | — | 6775 | 28.9% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 683.90 | 707.70 | 695.80 | — | — | 6780 | 28.8% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 679.00 | 701.80 | 690.40 | +0.99 | 28.6% | 6785 | 28.6% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 674.40 | 697.80 | 686.10 | +0.99 | 28.5% | 6790 | 28.5% | -0.01 | 1.70 | 1.60 | 1.80 | — |
| — | 668.80 | 692.80 | 680.80 | +0.98 | 28.3% | 6795 | 28.3% | -0.01 | 1.70 | 1.60 | 1.80 | — |
| — | 673.90 | 676.50 | 675.20 | +0.98 | 28.2% | 6800 | 28.2% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 658.90 | 682.60 | 670.75 | +0.98 | 28.1% | 6805 | 28.1% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 653.90 | 677.90 | 665.90 | +0.98 | 27.9% | 6810 | 27.9% | -0.02 | 1.77 | 1.65 | 1.90 | — |
| — | 648.90 | 672.90 | 660.90 | +0.98 | 27.8% | 6815 | 27.8% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 644.00 | 668.00 | 656.00 | +0.98 | 27.6% | 6820 | 27.6% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 639.60 | 663.00 | 651.30 | +0.98 | 27.5% | 6825 | 27.5% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 634.00 | 658.00 | 646.00 | +0.98 | 27.3% | 6830 | 27.3% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 629.50 | 653.10 | 641.30 | +0.98 | 27.2% | 6835 | 27.2% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 624.10 | 647.90 | 636.00 | +0.98 | 27.1% | 6840 | 27.1% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 619.10 | 643.10 | 631.10 | +0.98 | 26.9% | 6845 | 26.9% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 614.20 | 638.20 | 626.20 | +0.98 | 26.8% | 6850 | 26.8% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 609.90 | 633.20 | 621.55 | +0.98 | 26.6% | 6855 | 26.6% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 604.20 | 628.20 | 616.20 | +0.98 | 26.5% | 6860 | 26.5% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 599.30 | 623.30 | 611.30 | +0.98 | 26.4% | 6865 | 26.4% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 594.30 | 618.30 | 606.30 | +0.98 | 26.2% | 6870 | 26.2% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 589.40 | 612.80 | 601.10 | +0.98 | 26.1% | 6875 | 26.1% | -0.02 | 2.15 | 2.05 | 2.25 | — |
| — | 584.70 | 608.40 | 596.55 | +0.98 | 25.9% | 6880 | 25.9% | -0.02 | 2.15 | 2.05 | 2.25 | — |
| — | 579.40 | 603.40 | 591.40 | +0.98 | 25.8% | 6885 | 25.8% | -0.02 | 2.20 | 2.10 | 2.30 | — |
| — | 574.80 | 598.50 | 586.65 | +0.98 | 25.7% | 6890 | 25.7% | -0.02 | 2.25 | 2.15 | 2.35 | — |
| — | 569.50 | 593.50 | 581.50 | +0.98 | 25.5% | 6895 | 25.5% | -0.02 | 2.27 | 2.15 | 2.40 | — |
| — | 574.50 | 576.90 | 575.70 | +0.98 | 25.4% | 6900 | 25.4% | -0.02 | 2.35 | 2.25 | 2.45 | — |
| — | 559.60 | 583.60 | 571.60 | +0.98 | 25.3% | 6905 | 25.3% | -0.02 | 2.38 | 2.25 | 2.50 | — |
| — | 555.00 | 578.70 | 566.85 | — | — | 6910 | — | — | 2.40 | 2.30 | 2.50 | — |
| — | 549.70 | 573.70 | 561.70 | — | — | 6915 | 25.0% | -0.02 | 2.45 | 2.35 | 2.55 | — |
| — | 545.00 | 568.80 | 556.90 | +0.98 | 24.9% | 6920 | 24.9% | -0.02 | 2.50 | 2.40 | 2.60 | — |
| — | 539.80 | 563.80 | 551.80 | +0.98 | 24.7% | 6925 | 24.7% | -0.02 | 2.55 | 2.45 | 2.65 | — |
| — | 534.90 | 558.90 | 546.90 | +0.98 | 24.6% | 6930 | 24.6% | -0.02 | 2.60 | 2.50 | 2.70 | — |
| — | 530.70 | 554.00 | 542.35 | +0.98 | 24.5% | 6935 | 24.5% | -0.02 | 2.65 | 2.55 | 2.75 | — |
| — | 525.80 | 549.00 | 537.40 | +0.98 | 24.3% | 6940 | 24.3% | -0.02 | 2.70 | 2.60 | 2.80 | — |
| — | 520.10 | 544.10 | 532.10 | +0.97 | 24.2% | 6945 | 24.2% | -0.03 | 2.77 | 2.65 | 2.90 | — |
| — | 515.20 | 539.20 | 527.20 | +0.97 | 24.1% | 6950 | 24.1% | -0.03 | 2.83 | 2.70 | 2.95 | — |
| — | 510.20 | 534.20 | 522.20 | +0.97 | 23.9% | 6955 | 23.9% | -0.03 | 2.88 | 2.75 | 3.00 | — |
| — | 505.30 | 529.30 | 517.30 | +0.97 | 23.8% | 6960 | 23.8% | -0.03 | 2.98 | 2.85 | 3.10 | — |
| — | 500.90 | 524.40 | 512.65 | +0.97 | 23.7% | 6965 | 23.7% | -0.03 | 3.02 | 2.85 | 3.20 | — |
| — | 495.70 | 519.50 | 507.60 | +0.97 | 23.6% | 6970 | 23.6% | -0.03 | 3.08 | 2.95 | 3.20 | — |
| — | 490.50 | 514.50 | 502.50 | +0.97 | 23.4% | 6975 | 23.4% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 485.60 | 509.50 | 497.55 | +0.97 | 23.3% | 6980 | 23.3% | -0.03 | 3.20 | 3.00 | 3.40 | — |
| — | 481.20 | 504.70 | 492.95 | +0.97 | 23.2% | 6985 | 23.2% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 475.80 | 499.80 | 487.80 | +0.97 | 23.1% | 6990 | 23.1% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 471.40 | 494.90 | 483.15 | +0.97 | 23.0% | 6995 | 23.0% | -0.03 | 3.45 | 3.30 | 3.60 | — |
| — | 475.90 | 478.10 | 477.00 | +0.97 | 22.9% | 7000 | 22.9% | -0.03 | 3.55 | 3.40 | 3.70 | — |
| — | 461.10 | 484.70 | 472.90 | +0.97 | 22.7% | 7005 | 22.7% | -0.03 | 3.60 | 3.40 | 3.80 | — |
| — | 456.20 | 480.20 | 468.20 | +0.97 | 22.6% | 7010 | 22.6% | -0.03 | 3.65 | 3.50 | 3.80 | — |
| — | 451.50 | 475.30 | 463.40 | +0.97 | 22.5% | 7015 | 22.5% | -0.03 | 3.75 | 3.60 | 3.90 | — |
| — | 456.30 | 458.60 | 457.45 | +0.96 | 22.4% | 7020 | 22.4% | -0.04 | 3.85 | 3.70 | 4.00 | — |
| — | 441.70 | 465.50 | 453.60 | +0.96 | 22.3% | 7025 | 22.3% | -0.04 | 3.95 | 3.80 | 4.10 | — |
| — | 436.60 | 460.60 | 448.60 | +0.96 | 22.2% | 7030 | 22.2% | -0.04 | 4.05 | 3.90 | 4.20 | — |
| — | 431.70 | 455.00 | 443.35 | +0.96 | 22.1% | 7035 | 22.1% | -0.04 | 4.15 | 4.00 | 4.30 | — |
| — | 426.80 | 450.80 | 438.80 | +0.96 | 22.0% | 7040 | 22.0% | -0.04 | 4.25 | 4.10 | 4.40 | — |
| — | 421.90 | 445.90 | 433.90 | +0.96 | 21.9% | 7045 | 21.9% | -0.04 | 4.35 | 4.20 | 4.50 | — |
| — | 427.00 | 429.30 | 428.15 | +0.96 | 21.8% | 7050 | 21.8% | -0.04 | 4.50 | 4.30 | 4.70 | — |
| — | 412.30 | 436.30 | 424.30 | +0.96 | 21.7% | 7055 | 21.7% | -0.04 | 4.60 | 4.40 | 4.80 | — |
| — | 407.30 | 431.30 | 419.30 | +0.96 | 21.6% | 7060 | 21.6% | -0.04 | 4.75 | 4.60 | 4.90 | — |
| — | 402.40 | 426.40 | 414.40 | +0.95 | 21.5% | 7065 | 21.5% | -0.05 | 4.85 | 4.70 | 5.00 | — |
| — | 397.70 | 421.10 | 409.40 | +0.95 | 21.4% | 7070 | 21.4% | -0.05 | 5.00 | 4.80 | 5.20 | — |
| — | 402.60 | 404.90 | 403.75 | +0.95 | 21.3% | 7075 | 21.3% | -0.05 | 5.10 | 4.90 | 5.30 | — |
| — | 388.00 | 412.00 | 400.00 | +0.95 | 21.2% | 7080 | 21.2% | -0.05 | 5.25 | 5.10 | 5.40 | — |
| — | 383.20 | 407.20 | 395.20 | +0.95 | 21.1% | 7085 | 21.1% | -0.05 | 5.40 | 5.20 | 5.60 | — |
| — | 378.40 | 402.30 | 390.35 | +0.95 | 21.0% | 7090 | 21.0% | -0.05 | 5.50 | 5.30 | 5.70 | — |
| — | 373.50 | 397.50 | 385.50 | +0.95 | 20.9% | 7095 | 20.9% | -0.05 | 5.70 | 5.50 | 5.90 | — |
| — | 378.40 | 380.70 | 379.55 | +0.94 | 20.8% | 7100 | 20.8% | -0.06 | 5.85 | 5.70 | 6.00 | — |
| — | 363.80 | 387.50 | 375.65 | +0.94 | 20.7% | 7105 | 20.7% | -0.06 | 6.00 | 5.80 | 6.20 | — |
| — | 359.00 | 383.00 | 371.00 | +0.94 | 20.6% | 7110 | 20.6% | -0.06 | 6.20 | 6.00 | 6.40 | — |
| — | 354.20 | 377.90 | 366.05 | +0.94 | 20.6% | 7115 | 20.6% | -0.06 | 6.40 | 6.20 | 6.60 | — |
| — | 349.40 | 373.00 | 361.20 | +0.94 | 20.5% | 7120 | 20.5% | -0.06 | 6.60 | 6.40 | 6.80 | — |
| — | 354.40 | 356.60 | 355.50 | +0.94 | 20.4% | 7125 | 20.4% | -0.06 | 6.75 | 6.60 | 6.90 | — |
| — | 339.80 | 363.80 | 351.80 | +0.93 | 20.3% | 7130 | 20.3% | -0.07 | 6.95 | 6.70 | 7.20 | — |
| — | 335.00 | 359.00 | 347.00 | +0.93 | 20.2% | 7135 | 20.2% | -0.07 | 7.20 | 7.00 | 7.40 | — |
| — | 330.20 | 354.00 | 342.10 | +0.93 | 20.1% | 7140 | 20.1% | -0.07 | 7.40 | 7.20 | 7.60 | — |
| — | 325.40 | 349.40 | 337.40 | +0.93 | 20.0% | 7145 | 20.0% | -0.07 | 7.60 | 7.40 | 7.80 | — |
| — | 330.50 | 332.70 | 331.60 | +0.92 | 19.9% | 7150 | 19.9% | -0.08 | 7.85 | 7.70 | 8.00 | — |
| — | 315.90 | 339.90 | 327.90 | +0.92 | 19.8% | 7155 | 19.8% | -0.08 | 8.10 | 7.90 | 8.30 | — |
| — | 311.20 | 333.90 | 322.55 | — | — | 7160 | 19.7% | -0.08 | 8.30 | 8.10 | 8.50 | — |
| — | 306.50 | 330.50 | 318.50 | +0.92 | 19.6% | 7165 | 19.6% | -0.08 | 8.60 | 8.40 | 8.80 | — |
| — | 301.80 | 325.80 | 313.80 | +0.91 | 19.5% | 7170 | 19.5% | -0.08 | 8.85 | 8.60 | 9.10 | — |
| — | 297.10 | 321.10 | 309.10 | +0.91 | 19.4% | 7175 | 19.4% | -0.09 | 9.10 | 8.90 | 9.30 | — |
| — | 293.40 | 316.40 | 304.90 | +0.91 | 19.3% | 7180 | 19.3% | -0.09 | 9.40 | 9.20 | 9.60 | — |
| — | 288.70 | 311.10 | 299.90 | +0.91 | 19.2% | 7185 | 19.2% | -0.09 | 9.70 | 9.50 | 9.90 | — |
| — | 289.80 | 297.30 | 293.55 | +0.90 | 19.1% | 7190 | 19.1% | -0.10 | 10.00 | 9.80 | 10.20 | — |
| — | 285.20 | 292.70 | 288.95 | +0.90 | 19.0% | 7195 | 19.0% | -0.10 | 10.35 | 10.10 | 10.60 | — |
| — | 283.40 | 285.70 | 284.55 | +0.90 | 18.9% | 7200 | 18.9% | -0.10 | 10.65 | 10.50 | 10.80 | — |
| — | 275.80 | 283.40 | 279.60 | +0.90 | 18.8% | 7205 | 18.8% | -0.10 | 11.00 | 10.80 | 11.20 | — |
| — | 271.20 | 278.70 | 274.95 | +0.89 | 18.7% | 7210 | 18.7% | -0.11 | 11.35 | 11.10 | 11.60 | — |
| — | 266.60 | 274.10 | 270.35 | +0.89 | 18.6% | 7215 | 18.6% | -0.11 | 11.70 | 11.50 | 11.90 | — |
| — | 262.00 | 269.50 | 265.75 | +0.89 | 18.5% | 7220 | 18.5% | -0.11 | 12.05 | 11.80 | 12.30 | — |
| — | 260.30 | 262.60 | 261.45 | +0.88 | 18.4% | 7225 | 18.4% | -0.12 | 12.45 | 12.30 | 12.60 | — |
| — | 252.80 | 260.10 | 256.45 | +0.88 | 18.3% | 7230 | 18.3% | -0.12 | 12.85 | 12.60 | 13.10 | — |
| — | 248.70 | 255.50 | 252.10 | +0.88 | 18.2% | 7235 | 18.2% | -0.12 | 13.25 | 13.00 | 13.50 | — |
| — | 244.10 | 250.80 | 247.45 | — | — | 7240 | 18.0% | -0.13 | 13.75 | 13.50 | 14.00 | — |
| — | 239.60 | 246.40 | 243.00 | — | — | 7245 | 17.9% | -0.13 | 14.15 | 13.90 | 14.40 | — |
| — | 237.50 | 239.60 | 238.55 | +0.87 | 17.8% | 7250 | — | — | 14.60 | 14.40 | 14.80 | — |
| — | 230.60 | 237.30 | 233.95 | +0.86 | 17.8% | 7255 | 17.8% | -0.14 | 15.15 | 14.90 | 15.40 | — |
| — | 226.10 | 232.80 | 229.45 | +0.86 | 17.7% | 7260 | 17.7% | -0.14 | 15.65 | 15.40 | 15.90 | — |
| — | 221.50 | 228.20 | 224.85 | +0.85 | 17.6% | 7265 | 17.6% | -0.15 | 16.10 | 15.80 | 16.40 | — |
| — | 217.40 | 223.90 | 220.65 | +0.85 | 17.5% | 7270 | 17.5% | -0.15 | 16.65 | 16.40 | 16.90 | — |
| — | 212.90 | 219.40 | 216.15 | +0.84 | 17.4% | 7275 | 17.4% | -0.16 | 17.15 | 16.90 | 17.40 | — |
| — | 208.30 | 215.00 | 211.65 | +0.84 | 17.4% | 7280 | 17.4% | -0.16 | 17.75 | 17.50 | 18.00 | — |
| — | 203.90 | 210.60 | 207.25 | +0.83 | 17.3% | 7285 | 17.3% | -0.17 | 18.30 | 18.00 | 18.60 | — |
| — | 199.50 | 206.10 | 202.80 | +0.83 | 17.2% | 7290 | 17.2% | -0.17 | 18.90 | 18.60 | 19.20 | — |
| — | 195.20 | 201.80 | 198.50 | +0.82 | 17.1% | 7295 | 17.1% | -0.18 | 19.55 | 19.30 | 19.80 | — |
| — | 193.30 | 195.30 | 194.30 | +0.82 | 17.1% | 7300 | 17.1% | -0.18 | 20.20 | 20.00 | 20.40 | — |
| — | 186.60 | 193.10 | 189.85 | +0.81 | 17.0% | 7305 | 17.0% | -0.19 | 20.90 | 20.60 | 21.20 | — |
| — | 182.20 | 188.70 | 185.45 | +0.80 | 16.9% | 7310 | 16.9% | -0.20 | 21.55 | 21.30 | 21.80 | — |
| — | 178.00 | 184.40 | 181.20 | +0.80 | 16.8% | 7315 | 16.8% | -0.20 | 22.30 | 22.00 | 22.60 | — |
| — | 173.40 | 180.20 | 176.80 | +0.79 | 16.7% | 7320 | 16.7% | -0.21 | 23.00 | 22.70 | 23.30 | — |
| — | 169.50 | 175.90 | 172.70 | +0.79 | 16.5% | 7325 | 16.5% | -0.21 | 23.75 | 23.50 | 24.00 | — |
| — | 165.40 | 171.70 | 168.55 | +0.78 | 16.4% | 7330 | 16.4% | -0.22 | 24.50 | 24.20 | 24.80 | — |
| — | 161.20 | 167.50 | 164.35 | +0.77 | 16.3% | 7335 | 16.3% | -0.23 | 25.40 | 25.10 | 25.70 | — |
| — | 156.80 | 163.40 | 160.10 | +0.77 | 16.2% | 7340 | 16.2% | -0.23 | 26.20 | 25.90 | 26.50 | — |
| — | 154.30 | 158.70 | 156.50 | +0.76 | 16.1% | 7345 | 16.1% | -0.24 | 27.10 | 26.80 | 27.40 | — |
| — | 151.00 | 153.00 | 152.00 | +0.75 | 16.0% | 7350 | 16.0% | -0.25 | 27.95 | 27.70 | 28.20 | — |
| — | 146.20 | 150.50 | 148.35 | +0.75 | 15.9% | 7355 | 15.9% | -0.25 | 28.90 | 28.60 | 29.20 | — |
| — | 142.90 | 144.90 | 143.90 | +0.74 | 15.8% | 7360 | 15.8% | -0.26 | 29.80 | 29.50 | 30.10 | — |
| — | 138.10 | 142.40 | 140.25 | +0.73 | 15.7% | 7365 | 15.7% | -0.27 | 30.80 | 30.50 | 31.10 | — |
| — | 134.10 | 138.40 | 136.25 | +0.72 | 15.6% | 7370 | 15.6% | -0.28 | 31.80 | 31.50 | 32.10 | — |
| — | 131.70 | 132.70 | 132.20 | +0.71 | 15.5% | 7375 | 15.5% | -0.29 | 32.90 | 32.60 | 33.20 | — |
| — | 126.20 | 130.50 | 128.35 | +0.71 | 15.4% | 7380 | 15.4% | -0.29 | 33.95 | 33.60 | 34.30 | — |
| — | 123.20 | 125.10 | 124.15 | +0.70 | 15.3% | 7385 | 15.3% | -0.30 | 35.05 | 34.70 | 35.40 | — |
| — | 120.70 | 121.60 | 121.15 | +0.69 | 15.2% | 7390 | 15.2% | -0.31 | 35.90 | 35.60 | 36.20 | — |
| — | 116.90 | 117.80 | 117.35 | +0.68 | 15.2% | 7395 | 15.2% | -0.32 | 37.10 | 36.80 | 37.40 | — |
| — | 113.10 | 113.90 | 113.50 | — | — | 7400 | 15.0% | -0.33 | 38.30 | 38.00 | 38.60 | — |
| — | 109.40 | 110.10 | 109.75 | +0.66 | 14.9% | 7405 | 14.9% | -0.34 | 39.55 | 39.20 | 39.90 | — |
| — | 105.60 | 106.40 | 106.00 | +0.65 | 14.8% | 7410 | 14.8% | -0.35 | 40.85 | 40.50 | 41.20 | — |
| — | 102.00 | 102.80 | 102.40 | +0.64 | 14.6% | 7415 | 14.6% | -0.36 | 42.15 | 41.80 | 42.50 | — |
| — | 98.40 | 99.20 | 98.80 | +0.63 | 14.5% | 7420 | 14.5% | -0.37 | 43.55 | 43.20 | 43.90 | — |
| — | 94.80 | 95.60 | 95.20 | +0.62 | 14.4% | 7425 | 14.4% | -0.38 | 45.00 | 44.70 | 45.30 | — |
| — | 91.30 | 92.10 | 91.70 | +0.61 | 14.3% | 7430 | 14.3% | -0.39 | 46.45 | 46.10 | 46.80 | — |
| — | 87.80 | 88.60 | 88.20 | +0.60 | 14.2% | 7435 | 14.2% | -0.40 | 47.95 | 47.60 | 48.30 | — |
| — | 84.40 | 85.10 | 84.75 | +0.59 | 14.1% | 7440 | 14.1% | -0.41 | 49.55 | 49.20 | 49.90 | — |
| — | 81.00 | 81.80 | 81.40 | +0.58 | 14.0% | 7445 | 14.0% | -0.42 | 51.15 | 50.80 | 51.50 | — |
| — | 77.70 | 78.40 | 78.05 | +0.56 | 13.8% | 7450 | 13.8% | -0.44 | 52.85 | 52.50 | 53.20 | — |
| — | 74.40 | 75.20 | 74.80 | +0.55 | 13.7% | 7455 | 13.7% | -0.45 | 54.55 | 54.20 | 54.90 | — |
| — | 71.20 | 71.90 | 71.55 | +0.54 | 13.6% | 7460 | 13.6% | -0.46 | 56.35 | 56.00 | 56.70 | — |
| — | 68.10 | 68.80 | 68.45 | +0.53 | 13.5% | 7465 | 13.5% | -0.47 | 58.20 | 57.80 | 58.60 | — |
| — | 65.00 | 65.70 | 65.35 | +0.52 | 13.4% | 7470 | 13.4% | -0.48 | 60.10 | 59.70 | 60.50 | — |
| — | 62.00 | 62.70 | 62.35 | +0.50 | 13.3% | 7475 | 13.3% | -0.50 | 62.05 | 61.70 | 62.40 | — |
| — | 59.00 | 59.70 | 59.35 | +0.49 | 13.1% | 7480 | 13.1% | -0.51 | 64.10 | 63.70 | 64.50 | — |
| — | 56.10 | 56.80 | 56.45 | +0.48 | 13.0% | 7485 | 13.0% | -0.52 | 66.20 | 65.80 | 66.60 | — |
| — | 53.30 | 54.00 | 53.65 | +0.46 | 12.9% | 7490 | 12.9% | -0.54 | 68.35 | 68.00 | 68.70 | — |
| — | 50.50 | 51.30 | 50.90 | +0.45 | 12.8% | 7495 | 12.8% | -0.55 | 70.60 | 70.20 | 71.00 | — |
| — | 47.90 | 48.50 | 48.20 | +0.44 | 12.7% | 7500 | 12.7% | -0.56 | 72.90 | 72.50 | 73.30 | — |
| — | 45.30 | 46.00 | 45.65 | +0.42 | 12.6% | 7505 | 12.6% | -0.58 | 75.30 | 74.90 | 75.70 | — |
| — | 42.70 | 43.40 | 43.05 | +0.41 | 12.5% | 7510 | 12.5% | -0.59 | 77.70 | 77.30 | 78.10 | — |
| — | 40.10 | 40.80 | 40.45 | +0.40 | 12.4% | 7515 | 12.4% | -0.60 | 80.50 | 80.10 | 80.90 | — |
| — | 37.70 | 38.40 | 38.05 | +0.38 | 12.4% | 7520 | 12.4% | -0.62 | 83.10 | 82.70 | 83.50 | — |
| — | 35.40 | 36.10 | 35.75 | — | — | 7525 | — | — | 85.80 | 85.40 | 86.20 | — |
| — | 33.20 | 33.90 | 33.55 | +0.35 | 12.2% | 7530 | 12.2% | -0.65 | 88.60 | 88.20 | 89.00 | — |
| — | 31.10 | 31.70 | 31.40 | +0.34 | 12.1% | 7535 | 12.1% | -0.66 | 91.40 | 91.00 | 91.80 | — |
| — | 29.00 | 29.70 | 29.35 | +0.33 | 12.0% | 7540 | 12.0% | -0.67 | 94.35 | 94.00 | 94.70 | — |
| — | 27.10 | 27.70 | 27.40 | +0.31 | 11.9% | 7545 | 11.9% | -0.69 | 97.40 | 97.00 | 97.80 | — |
| — | 25.20 | 25.70 | 25.45 | +0.30 | 11.8% | 7550 | 11.8% | -0.70 | 100.45 | 99.40 | 101.50 | — |
| — | 23.30 | 23.90 | 23.60 | +0.28 | 11.7% | 7555 | 11.7% | -0.72 | 103.40 | 100.40 | 106.40 | — |
| — | 21.60 | 22.20 | 21.90 | +0.27 | 11.5% | 7560 | 11.5% | -0.73 | 106.90 | 105.80 | 108.00 | — |
| — | 20.00 | 20.50 | 20.25 | +0.25 | 11.4% | 7565 | 11.4% | -0.75 | 110.40 | 109.40 | 111.40 | — |
| — | 18.40 | 19.00 | 18.70 | +0.24 | 11.3% | 7570 | 11.3% | -0.76 | 113.80 | 112.70 | 114.90 | — |
| — | 16.90 | 17.40 | 17.15 | +0.23 | 11.2% | 7575 | 11.2% | -0.77 | 117.30 | 116.20 | 118.40 | — |
| — | 15.50 | 16.10 | 15.80 | +0.21 | 11.1% | 7580 | 11.1% | -0.79 | 120.90 | 119.80 | 122.00 | — |
| — | 14.20 | 14.70 | 14.45 | +0.20 | 11.0% | 7585 | 11.0% | -0.80 | 124.15 | 121.00 | 127.30 | — |
| — | 13.00 | 13.50 | 13.25 | +0.19 | 10.9% | 7590 | 10.9% | -0.81 | 127.95 | 124.70 | 131.20 | — |
| — | 11.80 | 12.30 | 12.05 | +0.17 | 10.8% | 7595 | 10.8% | -0.83 | 131.85 | 128.70 | 135.00 | — |
| — | 10.70 | 11.20 | 10.95 | +0.16 | 10.7% | 7600 | 10.7% | -0.84 | 136.00 | 134.90 | 137.10 | — |
| — | 9.70 | 10.20 | 9.95 | +0.15 | 10.7% | 7605 | 10.7% | -0.85 | 139.65 | 136.30 | 143.00 | — |
| — | 8.80 | 9.20 | 9.00 | +0.14 | 10.6% | 7610 | 10.6% | -0.86 | 143.70 | 140.50 | 146.90 | — |
| — | 7.90 | 8.30 | 8.10 | +0.13 | 10.5% | 7615 | 10.5% | -0.87 | 147.85 | 144.40 | 151.30 | — |
| — | 7.10 | 7.50 | 7.30 | +0.12 | 10.5% | 7620 | 10.5% | -0.88 | 152.05 | 148.60 | 155.50 | — |
| — | 6.40 | 6.70 | 6.55 | +0.11 | 10.4% | 7625 | 10.4% | -0.89 | 156.25 | 152.80 | 159.70 | — |
| — | 5.70 | 6.10 | 5.90 | +0.10 | 10.3% | 7630 | 10.3% | -0.90 | 160.90 | 159.80 | 162.00 | — |
| — | 5.00 | 5.50 | 5.25 | +0.10 | 10.3% | 7635 | 10.3% | -0.90 | 164.95 | 161.40 | 168.50 | — |
| — | 4.50 | 4.90 | 4.70 | +0.09 | 10.2% | 7640 | 10.2% | -0.91 | 171.40 | 163.40 | 179.40 | — |
| — | 4.00 | 4.40 | 4.20 | +0.08 | 10.2% | 7645 | 10.2% | -0.92 | 175.90 | 167.90 | 183.90 | — |
| — | 3.60 | 3.80 | 3.70 | +0.07 | 10.1% | 7650 | 10.1% | -0.93 | 178.20 | 177.10 | 179.30 | — |
| — | 3.10 | 3.40 | 3.25 | +0.07 | 10.1% | 7655 | 10.1% | -0.93 | 185.10 | 177.10 | 193.10 | — |
| — | 2.75 | 3.10 | 2.92 | +0.06 | 10.0% | 7660 | — | — | 189.70 | 181.70 | 197.70 | — |
| — | 2.40 | 2.70 | 2.55 | +0.05 | 9.9% | 7665 | 9.9% | -0.95 | 194.40 | 186.40 | 202.40 | — |
| — | 2.10 | 2.40 | 2.25 | +0.05 | 9.9% | 7670 | 9.9% | -0.95 | 199.10 | 191.10 | 207.10 | — |
| — | 1.85 | 2.10 | 1.98 | +0.04 | 9.8% | 7675 | 9.8% | -0.96 | 200.20 | 192.20 | 208.20 | — |
| — | 1.60 | 1.85 | 1.73 | +0.04 | 9.8% | 7680 | 9.8% | -0.96 | 208.35 | 200.70 | 216.00 | — |
| — | 1.40 | 1.65 | 1.52 | +0.04 | 9.7% | 7685 | 9.7% | -0.97 | 212.20 | 200.20 | 224.20 | — |
| — | 1.20 | 1.45 | 1.32 | +0.03 | 9.7% | 7690 | 9.7% | -0.97 | 216.85 | 205.40 | 228.30 | — |
| — | 1.05 | 1.30 | 1.18 | +0.03 | 9.6% | 7695 | 9.6% | -0.97 | 221.20 | 209.20 | 233.20 | — |
| — | 0.95 | 1.15 | 1.05 | +0.02 | 9.6% | 7700 | 9.6% | -0.98 | 226.10 | 214.10 | 238.10 | — |
| — | 0.80 | 1.00 | 0.90 | +0.02 | 9.6% | 7705 | 9.6% | -0.98 | 230.90 | 218.90 | 242.90 | — |
| — | 0.70 | 0.90 | 0.80 | +0.02 | 9.6% | 7710 | 9.6% | -0.98 | 236.35 | 224.80 | 247.90 | — |
| — | 0.65 | 0.85 | 0.75 | +0.02 | 9.5% | 7715 | 9.5% | -0.98 | 240.85 | 228.90 | 252.80 | — |
| — | 0.55 | 0.75 | 0.65 | +0.02 | 9.5% | 7720 | 9.5% | -0.98 | 245.70 | 233.70 | 257.70 | — |
| — | 0.50 | 0.65 | 0.57 | +0.01 | 9.5% | 7725 | 9.5% | -0.99 | 250.60 | 238.60 | 262.60 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 9.5% | 7730 | 9.5% | -0.99 | 255.50 | 243.50 | 267.50 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 9.5% | 7735 | 9.5% | -0.99 | 260.40 | 249.40 | 271.40 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 9.5% | 7740 | 9.5% | -0.99 | 265.40 | 253.40 | 277.40 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 9.5% | 7745 | — | — | 270.40 | 258.40 | 282.40 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 9.6% | 7750 | 9.6% | -0.99 | 275.35 | 264.20 | 286.50 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 9.6% | 7755 | 9.6% | -0.99 | 280.25 | 268.30 | 292.20 | — |
| — | 0.20 | 0.40 | 0.30 | +0.01 | 9.6% | 7760 | 9.6% | -0.99 | 285.70 | 274.10 | 297.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.6% | 7765 | 9.6% | -0.99 | 289.80 | 278.30 | 301.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.01 | 9.7% | 7770 | 9.7% | -0.99 | 295.20 | 283.20 | 307.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 9.7% | 7775 | 9.7% | -1.00 | 300.20 | 288.20 | 312.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 9.8% | 7780 | 9.8% | -1.00 | 305.20 | 293.20 | 317.20 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 9.8% | 7785 | 9.8% | -1.00 | 310.20 | 298.20 | 322.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 9.9% | 7790 | 9.9% | -1.00 | 315.60 | 304.00 | 327.20 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7795 | — | — | 320.55 | 309.00 | 332.10 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7800 | 10.0% | -1.00 | 325.10 | 313.10 | 337.10 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7805 | 10.1% | -1.00 | 330.10 | 318.10 | 342.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 10.1% | 7810 | 10.1% | -1.00 | 335.50 | 323.90 | 347.10 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7815 | 10.2% | -1.00 | 340.50 | 328.90 | 352.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.3% | 7820 | — | — | 345.00 | 333.10 | 356.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.4% | 7825 | — | — | 350.25 | 338.40 | 362.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 7830 | — | — | 355.50 | 343.90 | 367.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 7835 | — | — | 360.50 | 348.90 | 372.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.6% | 7840 | — | — | 364.90 | 353.00 | 376.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.7% | 7845 | 10.7% | -1.00 | 370.00 | 358.00 | 382.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.8% | 7850 | 10.8% | -1.00 | 374.85 | 363.00 | 386.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.9% | 7855 | 10.9% | -1.00 | 380.00 | 368.00 | 392.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.0% | 7860 | — | — | 385.00 | 373.00 | 397.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.1% | 7865 | — | — | 390.00 | 378.00 | 402.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.2% | 7870 | — | — | 395.00 | 383.00 | 407.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.3% | 7875 | — | — | 400.00 | 388.00 | 412.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.4% | 7880 | — | — | 405.00 | 393.00 | 417.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.6% | 7890 | 11.6% | -1.00 | 415.00 | 403.00 | 427.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.8% | 7900 | 11.8% | -1.00 | 424.85 | 412.90 | 436.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.0% | 7910 | 12.0% | -1.00 | 434.90 | 422.90 | 446.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.2% | 7920 | 12.2% | -1.00 | 444.90 | 432.90 | 456.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.3% | 7925 | 12.3% | -1.00 | 449.90 | 437.90 | 461.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.4% | 7930 | 12.4% | -1.00 | 454.90 | 442.90 | 466.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.7% | 7940 | 12.7% | -1.00 | 464.90 | 452.90 | 476.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.9% | 7950 | 12.9% | -1.00 | 474.90 | 462.90 | 486.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.1% | 7960 | 13.1% | -1.00 | 484.90 | 472.90 | 496.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.4% | 7970 | 13.4% | -1.00 | 494.80 | 482.80 | 506.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.5% | 7975 | 13.5% | -1.00 | 499.80 | 487.80 | 511.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.6% | 7980 | 13.6% | -1.00 | 504.80 | 492.80 | 516.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.8% | 7990 | 13.8% | -1.00 | 514.80 | 502.80 | 526.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.1% | 8000 | 14.1% | -1.00 | 525.20 | 513.60 | 536.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.3% | 8010 | 14.3% | -1.00 | 534.80 | 522.80 | 546.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.6% | 8020 | 14.6% | -1.00 | 544.80 | 532.80 | 556.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.7% | 8025 | 14.7% | -1.00 | 549.80 | 537.80 | 561.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 14.8% | 8030 | 14.8% | -1.00 | 554.80 | 542.80 | 566.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.1% | 8040 | 15.1% | -1.00 | 564.70 | 552.70 | 576.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.3% | 8050 | 15.3% | -1.00 | 574.70 | 562.70 | 586.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.6% | 8060 | 15.6% | -1.00 | 584.70 | 572.70 | 596.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.9% | 8070 | 15.9% | -1.00 | 594.20 | 582.70 | 605.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.1% | 8075 | 16.1% | -1.00 | 599.70 | 587.70 | 611.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.2% | 8080 | 16.2% | -1.00 | 604.70 | 592.70 | 616.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.5% | 8090 | 16.5% | -1.00 | 614.55 | 603.40 | 625.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.9% | 8100 | 16.9% | -1.00 | 624.65 | 612.70 | 636.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.2% | 8110 | 17.2% | -1.00 | 634.60 | 622.60 | 646.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.6% | 8120 | 17.6% | -1.00 | 644.60 | 632.60 | 656.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.8% | 8125 | 17.8% | -1.00 | 649.75 | 637.90 | 661.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.0% | 8130 | 18.0% | -1.00 | 654.60 | 642.60 | 666.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.4% | 8140 | 18.4% | -1.00 | 664.60 | 652.60 | 676.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8150 | — | — | 674.15 | 662.60 | 685.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8160 | — | — | 684.60 | 672.60 | 696.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8170 | — | — | 694.50 | 682.60 | 706.40 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8175 | — | — | 699.60 | 687.60 | 711.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8180 | — | — | 704.50 | 692.50 | 716.50 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8190 | — | — | 714.50 | 702.50 | 726.50 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8200 | — | — | 724.50 | 712.50 | 736.50 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8210 | — | — | 734.50 | 722.50 | 746.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.0% | 8220 | 21.0% | -1.00 | 744.05 | 732.50 | 755.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.1% | 8225 | 21.1% | -1.00 | 749.50 | 737.50 | 761.50 | — |
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.