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 | |
| — | 717.70 | 741.70 | 729.70 | +1.00 | 45.9% | 6740 | 45.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 707.70 | 730.60 | 719.15 | — | — | 6750 | 45.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 705.40 | 714.70 | 710.05 | +1.00 | 45.1% | 6760 | 45.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 695.40 | 704.70 | 700.05 | +1.00 | 44.7% | 6770 | 44.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 690.40 | 699.70 | 695.05 | — | — | 6775 | 44.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 685.40 | 694.70 | 690.05 | +1.00 | 44.2% | 6780 | 44.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 675.40 | 684.70 | 680.05 | +1.00 | 43.8% | 6790 | 43.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 665.50 | 674.70 | 670.10 | +1.00 | 43.4% | 6800 | 43.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 655.50 | 664.60 | 660.05 | +1.00 | 42.9% | 6810 | 42.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 645.50 | 654.60 | 650.05 | +1.00 | 42.5% | 6820 | 42.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 640.50 | 649.60 | 645.05 | +1.00 | 42.3% | 6825 | 42.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 635.60 | 644.60 | 640.10 | +1.00 | 42.0% | 6830 | 42.0% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 625.60 | 634.60 | 630.10 | +1.00 | 41.6% | 6840 | 41.6% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 615.60 | 624.60 | 620.10 | +1.00 | 41.1% | 6850 | 41.1% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 605.60 | 614.60 | 610.10 | +1.00 | 40.6% | 6860 | 40.6% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 595.70 | 604.60 | 600.15 | +1.00 | 40.1% | 6870 | 40.1% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 590.70 | 599.60 | 595.15 | +1.00 | 39.9% | 6875 | 39.9% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 585.70 | 594.60 | 590.15 | +1.00 | 39.7% | 6880 | 39.7% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 576.10 | 584.60 | 580.35 | +1.00 | 39.2% | 6890 | 39.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 565.80 | 574.50 | 570.15 | +1.00 | 38.7% | 6900 | 38.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 555.80 | 564.50 | 560.15 | +1.00 | 38.2% | 6910 | 38.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 546.20 | 554.50 | 550.35 | +1.00 | 37.7% | 6920 | 37.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 541.20 | 549.50 | 545.35 | +1.00 | 37.4% | 6925 | 37.4% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 535.80 | 544.50 | 540.15 | +1.00 | 37.2% | 6930 | 37.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 525.90 | 534.50 | 530.20 | +1.00 | 36.7% | 6940 | 36.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 516.30 | 524.50 | 520.40 | +1.00 | 36.1% | 6950 | 36.1% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 506.30 | 514.50 | 510.40 | +1.00 | 35.6% | 6960 | 35.6% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 496.40 | 504.50 | 500.45 | — | — | 6970 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 491.40 | 499.50 | 495.45 | — | — | 6975 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 486.40 | 494.50 | 490.45 | — | — | 6980 | 34.6% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 476.40 | 484.50 | 480.45 | +1.00 | 34.1% | 6990 | 34.1% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 469.90 | 471.80 | 470.85 | +1.00 | 33.5% | 7000 | 33.5% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 456.50 | 464.50 | 460.50 | +1.00 | 33.0% | 7010 | 33.0% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 446.50 | 454.50 | 450.50 | +1.00 | 32.5% | 7020 | 32.5% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 441.50 | 449.40 | 445.45 | +1.00 | 32.2% | 7025 | 32.2% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 436.50 | 444.40 | 440.45 | +1.00 | 31.9% | 7030 | 31.9% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 431.50 | 439.40 | 435.45 | +1.00 | 31.7% | 7035 | 31.7% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 426.60 | 434.40 | 430.50 | — | — | 7040 | 31.4% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 421.60 | 429.40 | 425.50 | +1.00 | 31.1% | 7045 | 31.1% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 416.60 | 424.40 | 420.50 | +1.00 | 30.8% | 7050 | 30.8% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 411.60 | 419.40 | 415.50 | +0.99 | 30.6% | 7055 | 30.6% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 406.50 | 414.40 | 410.45 | +0.99 | 30.3% | 7060 | 30.3% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 401.60 | 409.40 | 405.50 | +0.99 | 30.0% | 7065 | 30.0% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 396.70 | 404.40 | 400.55 | +0.99 | 29.8% | 7070 | 29.8% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 391.70 | 399.40 | 395.55 | +0.99 | 29.5% | 7075 | 29.5% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 386.70 | 394.40 | 390.55 | +0.99 | 29.2% | 7080 | 29.2% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 381.90 | 389.40 | 385.65 | +0.99 | 28.9% | 7085 | 28.9% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 376.70 | 384.40 | 380.55 | +0.99 | 28.7% | 7090 | 28.7% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 371.80 | 379.40 | 375.60 | +0.99 | 28.4% | 7095 | 28.4% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 366.80 | 374.40 | 370.60 | +0.99 | 28.1% | 7100 | 28.1% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 361.80 | 369.40 | 365.60 | +0.99 | 27.9% | 7105 | 27.9% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 356.70 | 364.40 | 360.55 | +0.99 | 27.6% | 7110 | 27.6% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 351.80 | 359.50 | 355.65 | +0.99 | 27.4% | 7115 | 27.4% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 346.90 | 354.50 | 350.70 | +0.99 | 27.1% | 7120 | 27.1% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 341.90 | 349.50 | 345.70 | +0.99 | 26.8% | 7125 | 26.8% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 336.80 | 344.50 | 340.65 | +0.99 | 26.6% | 7130 | 26.6% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 331.90 | 339.50 | 335.70 | +0.99 | 26.3% | 7135 | 26.3% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 327.00 | 334.50 | 330.75 | +0.99 | 26.1% | 7140 | 26.1% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 322.00 | 329.50 | 325.75 | +0.99 | 25.9% | 7145 | 25.9% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 317.00 | 324.50 | 320.75 | +0.99 | 25.6% | 7150 | 25.6% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 312.10 | 319.50 | 315.80 | — | — | 7155 | 25.4% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 307.10 | 314.60 | 310.85 | — | — | 7160 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 302.10 | 309.60 | 305.85 | — | — | 7165 | 24.9% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 297.20 | 304.60 | 300.90 | +0.99 | 24.7% | 7170 | 24.7% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 292.20 | 299.60 | 295.90 | +0.99 | 24.5% | 7175 | 24.5% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 287.20 | 294.60 | 290.90 | +0.99 | 24.3% | 7180 | 24.3% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 282.50 | 289.70 | 286.10 | +0.99 | 24.1% | 7185 | 24.1% | -0.01 | 0.65 | 0.60 | 0.70 | — |
| — | 277.30 | 284.70 | 281.00 | +0.99 | 23.9% | 7190 | 23.9% | -0.01 | 0.70 | 0.65 | 0.75 | — |
| — | 272.60 | 279.70 | 276.15 | +0.98 | 23.8% | 7195 | 23.8% | -0.02 | 0.72 | 0.65 | 0.80 | — |
| — | 267.40 | 274.80 | 271.10 | +0.98 | 23.6% | 7200 | 23.6% | -0.02 | 0.78 | 0.70 | 0.85 | — |
| — | 262.50 | 269.80 | 266.15 | +0.98 | 23.4% | 7205 | 23.4% | -0.02 | 0.82 | 0.75 | 0.90 | — |
| — | 257.60 | 264.90 | 261.25 | +0.98 | 23.2% | 7210 | 23.2% | -0.02 | 0.88 | 0.80 | 0.95 | — |
| — | 252.60 | 259.90 | 256.25 | +0.98 | 23.1% | 7215 | 23.1% | -0.02 | 0.93 | 0.85 | 1.00 | — |
| — | 247.70 | 255.00 | 251.35 | +0.98 | 22.9% | 7220 | 22.9% | -0.02 | 0.97 | 0.90 | 1.05 | — |
| — | 242.80 | 250.00 | 246.40 | +0.98 | 22.8% | 7225 | 22.8% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 237.80 | 245.10 | 241.45 | +0.98 | 22.7% | 7230 | 22.7% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 233.00 | 240.20 | 236.60 | +0.97 | 22.5% | 7235 | 22.6% | -0.03 | 1.23 | 1.15 | 1.30 | — |
| — | 228.10 | 235.30 | 231.70 | — | — | 7240 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 223.20 | 229.90 | 226.55 | — | — | 7245 | 22.3% | -0.03 | 1.40 | 1.30 | 1.50 | — |
| — | 221.00 | 222.80 | 221.90 | — | — | 7250 | 22.2% | -0.03 | 1.50 | 1.40 | 1.60 | — |
| — | 213.40 | 220.10 | 216.75 | +0.97 | 22.0% | 7255 | 22.0% | -0.03 | 1.60 | 1.50 | 1.70 | — |
| — | 208.50 | 215.70 | 212.10 | +0.96 | 21.9% | 7260 | 21.9% | -0.04 | 1.70 | 1.60 | 1.80 | — |
| — | 203.80 | 210.80 | 207.30 | +0.96 | 21.8% | 7265 | 21.8% | -0.04 | 1.85 | 1.75 | 1.95 | — |
| — | 198.80 | 205.90 | 202.35 | +0.96 | 21.6% | 7270 | 21.6% | -0.04 | 2.00 | 1.90 | 2.10 | — |
| — | 194.10 | 201.10 | 197.60 | +0.95 | 21.5% | 7275 | 21.5% | -0.05 | 2.15 | 2.05 | 2.25 | — |
| — | 191.80 | 193.50 | 192.65 | +0.95 | 21.3% | 7280 | 21.3% | -0.05 | 2.30 | 2.20 | 2.40 | — |
| — | 184.30 | 191.40 | 187.85 | +0.95 | 21.2% | 7285 | 21.2% | -0.05 | 2.48 | 2.40 | 2.55 | — |
| — | 179.50 | 186.60 | 183.05 | +0.94 | 21.0% | 7290 | 21.0% | -0.06 | 2.67 | 2.60 | 2.75 | — |
| — | 174.70 | 181.80 | 178.25 | +0.94 | 20.8% | 7295 | 20.8% | -0.06 | 2.85 | 2.75 | 2.95 | — |
| — | 172.60 | 174.30 | 173.45 | +0.94 | 20.7% | 7300 | 20.7% | -0.06 | 3.10 | 3.00 | 3.20 | — |
| — | 165.20 | 172.20 | 168.70 | +0.93 | 20.5% | 7305 | 20.5% | -0.07 | 3.30 | 3.20 | 3.40 | — |
| — | 160.50 | 167.50 | 164.00 | +0.93 | 20.3% | 7310 | 20.3% | -0.07 | 3.55 | 3.40 | 3.70 | — |
| — | 155.70 | 162.70 | 159.20 | +0.92 | 20.2% | 7315 | 20.2% | -0.08 | 3.85 | 3.70 | 4.00 | — |
| — | 151.00 | 158.00 | 154.50 | +0.92 | 20.0% | 7320 | 20.0% | -0.08 | 4.15 | 4.00 | 4.30 | — |
| — | 149.00 | 150.80 | 149.90 | +0.91 | 19.9% | 7325 | 19.9% | -0.09 | 4.45 | 4.30 | 4.60 | — |
| — | 141.70 | 148.60 | 145.15 | +0.91 | 19.7% | 7330 | 19.7% | -0.09 | 4.85 | 4.70 | 5.00 | — |
| — | 137.10 | 144.00 | 140.55 | +0.90 | 19.6% | 7335 | 19.6% | -0.10 | 5.15 | 5.00 | 5.30 | — |
| — | 132.50 | 139.40 | 135.95 | +0.89 | 19.5% | 7340 | 19.5% | -0.11 | 5.55 | 5.40 | 5.70 | — |
| — | 127.90 | 135.10 | 131.50 | +0.88 | 19.4% | 7345 | 19.4% | -0.12 | 5.95 | 5.80 | 6.10 | — |
| — | 125.90 | 127.60 | 126.75 | +0.88 | 19.3% | 7350 | 19.3% | -0.12 | 6.45 | 6.30 | 6.60 | — |
| — | 114.00 | 128.40 | 121.20 | +0.87 | 19.2% | 7355 | 19.2% | -0.13 | 7.00 | 6.80 | 7.20 | — |
| — | 109.50 | 124.00 | 116.75 | +0.86 | 19.0% | 7360 | 19.0% | -0.14 | 7.55 | 7.40 | 7.70 | — |
| — | 105.10 | 120.20 | 112.65 | +0.85 | 18.8% | 7365 | 18.8% | -0.15 | 8.05 | 7.90 | 8.20 | — |
| — | 107.70 | 109.30 | 108.50 | +0.84 | 18.6% | 7370 | 18.6% | -0.16 | 8.65 | 8.50 | 8.80 | — |
| — | 103.30 | 104.80 | 104.05 | +0.83 | 18.4% | 7375 | 18.4% | -0.17 | 9.25 | 9.10 | 9.40 | — |
| — | 94.90 | 104.70 | 99.80 | +0.82 | 18.2% | 7380 | 18.2% | -0.18 | 9.90 | 9.70 | 10.10 | — |
| — | 90.40 | 100.40 | 95.40 | +0.81 | 18.0% | 7385 | 18.0% | -0.19 | 10.60 | 10.40 | 10.80 | — |
| — | 90.40 | 91.90 | 91.15 | +0.80 | 17.8% | 7390 | 17.8% | -0.20 | 11.35 | 11.20 | 11.50 | — |
| — | 82.10 | 92.10 | 87.10 | +0.79 | 17.6% | 7395 | 17.6% | -0.21 | 12.10 | 11.90 | 12.30 | — |
| — | 82.00 | 83.60 | 82.80 | +0.77 | 17.4% | 7400 | 17.4% | -0.23 | 12.95 | 12.80 | 13.10 | — |
| — | 77.80 | 79.40 | 78.60 | +0.76 | 17.2% | 7405 | 17.2% | -0.24 | 13.85 | 13.70 | 14.00 | — |
| — | 73.80 | 75.40 | 74.60 | +0.74 | 17.1% | 7410 | 17.1% | -0.26 | 14.80 | 14.60 | 15.00 | — |
| — | 69.80 | 71.40 | 70.60 | +0.73 | 16.9% | 7415 | 16.9% | -0.27 | 15.80 | 15.60 | 16.00 | — |
| — | 66.40 | 67.30 | 66.85 | +0.71 | 16.7% | 7420 | 16.7% | -0.29 | 16.90 | 16.70 | 17.10 | — |
| — | 62.80 | 63.30 | 63.05 | +0.70 | 16.5% | 7425 | 16.5% | -0.30 | 18.10 | 17.90 | 18.30 | — |
| — | 59.00 | 59.50 | 59.25 | +0.68 | 16.3% | 7430 | 16.3% | -0.32 | 19.30 | 19.10 | 19.50 | — |
| — | 55.30 | 55.80 | 55.55 | +0.66 | 16.2% | 7435 | 16.2% | -0.34 | 20.60 | 20.40 | 20.80 | — |
| — | 51.70 | 52.20 | 51.95 | +0.64 | 16.0% | 7440 | 16.0% | -0.36 | 22.00 | 21.80 | 22.20 | — |
| — | 48.20 | 48.70 | 48.45 | +0.62 | 15.8% | 7445 | 15.8% | -0.38 | 23.45 | 23.20 | 23.70 | — |
| — | 44.80 | 45.30 | 45.05 | +0.60 | 15.6% | 7450 | 15.6% | -0.40 | 25.05 | 24.80 | 25.30 | — |
| — | 41.50 | 42.00 | 41.75 | +0.58 | 15.4% | 7455 | 15.4% | -0.42 | 26.75 | 26.50 | 27.00 | — |
| — | 38.30 | 38.80 | 38.55 | +0.55 | 15.2% | 7460 | 15.2% | -0.45 | 28.55 | 28.30 | 28.80 | — |
| — | 35.20 | 35.70 | 35.45 | +0.53 | 15.1% | 7465 | 15.1% | -0.47 | 30.45 | 30.20 | 30.70 | — |
| — | 32.30 | 32.70 | 32.50 | +0.51 | 14.9% | 7470 | 14.9% | -0.49 | 32.45 | 32.20 | 32.70 | — |
| — | 29.40 | 29.90 | 29.65 | +0.48 | 14.7% | 7475 | 14.7% | -0.52 | 34.65 | 34.40 | 34.90 | — |
| — | 26.60 | 27.10 | 26.85 | +0.46 | 14.6% | 7480 | 14.6% | -0.54 | 37.05 | 36.80 | 37.30 | — |
| — | 24.10 | 24.50 | 24.30 | +0.43 | 14.4% | 7485 | 14.4% | -0.57 | 39.65 | 39.30 | 40.00 | — |
| — | 21.70 | 22.10 | 21.90 | +0.40 | 14.2% | 7490 | 14.2% | -0.60 | 42.10 | 41.80 | 42.40 | — |
| — | 19.40 | 19.80 | 19.60 | +0.38 | 14.0% | 7495 | 14.0% | -0.62 | 44.85 | 44.60 | 45.10 | — |
| — | 17.30 | 17.70 | 17.50 | +0.35 | 13.8% | 7500 | 13.8% | -0.65 | 47.70 | 47.40 | 48.00 | — |
| — | 15.30 | 15.70 | 15.50 | +0.33 | 13.6% | 7505 | 13.6% | -0.67 | 50.70 | 50.40 | 51.00 | — |
| — | 13.50 | 13.90 | 13.70 | +0.30 | 13.4% | 7510 | 13.4% | -0.70 | 53.95 | 53.20 | 54.70 | — |
| — | 11.80 | 12.00 | 11.90 | +0.27 | 13.2% | 7515 | 13.2% | -0.73 | 57.25 | 56.50 | 58.00 | — |
| — | 10.30 | 10.70 | 10.50 | +0.25 | 13.1% | 7520 | 13.1% | -0.75 | 60.70 | 59.90 | 61.50 | — |
| — | 8.90 | 9.30 | 9.10 | +0.23 | 13.0% | 7525 | 13.0% | -0.77 | 64.30 | 63.50 | 65.10 | — |
| — | 7.70 | 8.00 | 7.85 | +0.20 | 12.9% | 7530 | 12.9% | -0.80 | 68.00 | 67.20 | 68.80 | — |
| — | 6.60 | 6.90 | 6.75 | +0.18 | 12.8% | 7535 | 12.8% | -0.82 | 71.95 | 71.20 | 72.70 | — |
| — | 5.60 | 5.90 | 5.75 | +0.16 | 12.7% | 7540 | 12.7% | -0.84 | 75.90 | 75.10 | 76.70 | — |
| — | 4.70 | 5.00 | 4.85 | +0.15 | 12.6% | 7545 | 12.6% | -0.85 | 79.80 | 76.80 | 82.80 | — |
| — | 4.00 | 4.20 | 4.10 | +0.13 | 12.5% | 7550 | 12.5% | -0.87 | 84.30 | 83.50 | 85.10 | — |
| — | 3.30 | 3.50 | 3.40 | +0.11 | 12.3% | 7555 | 12.3% | -0.89 | 88.25 | 85.30 | 91.20 | — |
| — | 2.75 | 2.90 | 2.83 | +0.09 | 12.2% | 7560 | 12.2% | -0.91 | 93.00 | 92.20 | 93.80 | — |
| — | 2.20 | 2.40 | 2.30 | +0.08 | 12.1% | 7565 | 12.1% | -0.92 | 97.30 | 94.30 | 100.30 | — |
| — | 1.80 | 2.00 | 1.90 | +0.07 | 12.0% | 7570 | 12.0% | -0.93 | 101.90 | 98.90 | 104.90 | — |
| — | 1.45 | 1.65 | 1.55 | +0.06 | 11.9% | 7575 | 11.9% | -0.94 | 106.80 | 106.00 | 107.60 | — |
| — | 1.15 | 1.30 | 1.23 | +0.05 | 11.8% | 7580 | 11.8% | -0.95 | 111.50 | 110.70 | 112.30 | — |
| — | 0.95 | 1.10 | 1.02 | +0.04 | 11.7% | 7585 | 11.7% | -0.96 | 116.00 | 113.00 | 119.00 | — |
| — | 0.75 | 0.90 | 0.82 | +0.03 | 11.7% | 7590 | 11.7% | -0.97 | 120.80 | 117.80 | 123.80 | — |
| — | 0.60 | 0.75 | 0.68 | +0.03 | 11.6% | 7595 | 11.6% | -0.97 | 125.65 | 122.70 | 128.60 | — |
| — | 0.45 | 0.60 | 0.53 | +0.02 | 11.6% | 7600 | 11.6% | -0.98 | 130.80 | 130.00 | 131.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.02 | 11.6% | 7605 | 11.6% | -0.98 | 135.35 | 132.30 | 138.40 | — |
| — | 0.30 | 0.45 | 0.38 | +0.02 | 11.6% | 7610 | 11.6% | -0.98 | 140.35 | 137.30 | 143.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 11.6% | 7615 | 11.6% | -0.99 | 145.30 | 142.30 | 148.30 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 11.7% | 7620 | 11.7% | -0.99 | 150.15 | 147.20 | 153.10 | — |
| — | 0.15 | 0.20 | 0.17 | +0.01 | 11.7% | 7625 | 11.7% | -0.99 | 155.45 | 154.60 | 156.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 11.8% | 7630 | 11.8% | -0.99 | 160.10 | 157.10 | 163.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 11.9% | 7635 | 11.9% | -0.99 | 165.15 | 162.10 | 168.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 12.0% | 7640 | 12.0% | -0.99 | 169.90 | 166.70 | 173.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.1% | 7645 | 12.1% | -0.99 | 174.95 | 171.90 | 178.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 12.2% | 7650 | 12.2% | -1.00 | 181.20 | 174.30 | 188.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 12.3% | 7655 | 12.3% | -1.00 | 186.20 | 179.30 | 193.10 | — |
| — | — | 0.15 | — | +0.00 | 12.4% | 7660 | 12.4% | -1.00 | 191.20 | 184.30 | 198.10 | — |
| — | — | 0.10 | — | +0.00 | 12.5% | 7665 | 12.5% | -1.00 | 195.15 | 189.00 | 201.30 | — |
| — | — | 0.10 | — | +0.00 | 12.6% | 7670 | 12.6% | -1.00 | 200.15 | 194.00 | 206.30 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 7675 | 12.7% | -1.00 | 204.20 | 196.20 | 212.20 | — |
| — | — | 0.10 | — | +0.00 | 12.8% | 7680 | 12.8% | -1.00 | 214.70 | 204.20 | 225.20 | — |
| — | — | 0.10 | — | +0.00 | 12.9% | 7685 | 12.9% | -1.00 | 214.85 | 203.20 | 226.50 | — |
| — | — | 0.10 | — | +0.00 | 13.0% | 7690 | 13.0% | -1.00 | 220.45 | 208.70 | 232.20 | — |
| — | — | 0.10 | — | +0.00 | 13.0% | 7695 | 13.0% | -1.00 | 225.65 | 214.10 | 237.20 | — |
| — | — | 0.10 | — | +0.00 | 13.1% | 7700 | 13.1% | -1.00 | 230.20 | 218.20 | 242.20 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 7705 | 13.2% | -1.00 | 235.10 | 223.20 | 247.00 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 7710 | 13.2% | -1.00 | 240.20 | 228.20 | 252.20 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 7715 | 13.2% | -1.00 | 245.30 | 233.40 | 257.20 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7720 | 13.3% | -1.00 | 250.20 | 238.20 | 262.20 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7725 | 13.3% | -1.00 | 255.20 | 243.20 | 267.20 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7730 | — | — | 260.60 | 249.10 | 272.10 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7735 | 13.3% | -1.00 | 265.10 | 253.10 | 277.10 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7740 | 13.3% | -1.00 | 270.10 | 258.10 | 282.10 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7745 | 13.3% | -1.00 | 275.10 | 263.10 | 287.10 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7750 | 13.3% | -1.00 | 280.05 | 268.10 | 292.00 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7755 | 13.3% | -1.00 | 285.10 | 273.10 | 297.10 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7760 | 13.3% | -1.00 | 290.10 | 278.10 | 302.10 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 7770 | 13.2% | -1.00 | 300.10 | 288.10 | 312.10 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 7775 | 13.2% | -1.00 | 305.10 | 293.10 | 317.10 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 7780 | 13.2% | -1.00 | 310.10 | 298.10 | 322.10 | — |
| — | — | 0.10 | — | +0.00 | 13.1% | 7790 | 13.1% | -1.00 | 320.10 | 308.10 | 332.10 | — |
| — | — | 0.10 | — | +0.00 | 13.0% | 7800 | 13.0% | -1.00 | 329.75 | 318.10 | 341.40 | — |
| — | — | 0.10 | — | +0.00 | 12.9% | 7810 | 12.9% | -1.00 | 340.10 | 328.10 | 352.10 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 7820 | 12.7% | -1.00 | 350.10 | 338.10 | 362.10 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 7825 | 12.7% | -1.00 | 355.10 | 343.10 | 367.10 | — |
| — | — | 0.10 | — | +0.00 | 12.6% | 7830 | 12.6% | -1.00 | 360.05 | 349.00 | 371.10 | — |
| — | — | 0.10 | — | +0.00 | 12.5% | 7840 | 12.5% | -1.00 | 370.10 | 358.10 | 382.10 | — |
| — | — | 0.10 | — | +0.00 | 12.3% | 7850 | 12.3% | -1.00 | 380.10 | 368.10 | 392.10 | — |
| — | — | 0.10 | — | +0.00 | 12.2% | 7860 | 12.2% | -1.00 | 390.10 | 378.10 | 402.10 | — |
| — | — | 0.10 | — | +0.00 | 12.0% | 7870 | 12.0% | -1.00 | 400.05 | 388.10 | 412.00 | — |
| — | — | 0.10 | — | +0.00 | 12.0% | 7875 | 12.0% | -1.00 | 404.60 | 393.10 | 416.10 | — |
| — | — | 0.10 | — | +0.00 | 11.9% | 7880 | 11.9% | -1.00 | 410.10 | 398.10 | 422.10 | — |
| — | — | 0.10 | — | +0.00 | 11.8% | 7890 | 11.8% | -1.00 | 420.10 | 409.00 | 431.20 | — |
| — | — | 0.10 | — | +0.00 | 11.6% | 7900 | 11.6% | -1.00 | 430.00 | 418.00 | 442.00 | — |
| — | — | 0.10 | — | +0.00 | 11.5% | 7910 | 11.5% | -1.00 | 440.00 | 428.00 | 452.00 | — |
| — | — | 0.10 | — | +0.00 | 11.3% | 7920 | 11.3% | -1.00 | 450.00 | 438.00 | 462.00 | — |
| — | — | 0.10 | — | +0.00 | 11.2% | 7925 | — | — | 455.00 | 443.00 | 467.00 | — |
| — | — | 0.10 | — | +0.00 | 11.2% | 7930 | — | — | 460.00 | 448.00 | 472.00 | — |
| — | — | 0.10 | — | +0.00 | 11.0% | 7940 | — | — | 469.70 | 458.00 | 481.40 | — |
| — | — | 0.10 | — | +0.00 | 10.9% | 7950 | 10.9% | -1.00 | 480.00 | 468.00 | 492.00 | — |
| — | — | 0.10 | — | +0.00 | 10.7% | 7960 | 10.7% | -1.00 | 489.70 | 478.00 | 501.40 | — |
| — | — | 0.10 | — | +0.00 | 10.6% | 7970 | 10.6% | -1.00 | 500.00 | 488.00 | 512.00 | — |
| — | — | 0.10 | — | +0.00 | 10.5% | 7975 | 10.5% | -1.00 | 505.00 | 493.00 | 517.00 | — |
| — | — | 0.10 | — | +0.00 | 10.5% | 7980 | 10.5% | -1.00 | 510.00 | 498.00 | 522.00 | — |
| — | — | 0.05 | — | +0.00 | 10.2% | 8000 | 10.2% | -1.00 | 530.00 | 518.00 | 542.00 | — |
| — | — | 0.05 | — | +0.00 | 9.9% | 8025 | 9.9% | -1.00 | 555.00 | 543.00 | 567.00 | — |
| — | — | 0.05 | — | +0.00 | 9.6% | 8050 | 9.6% | -1.00 | 580.05 | 568.10 | 592.00 | — |
| — | — | 0.05 | — | +0.00 | 9.3% | 8075 | 9.3% | -1.00 | 604.50 | 593.00 | 616.00 | — |
| — | — | 0.05 | — | +0.00 | 9.1% | 8100 | 9.1% | -1.00 | 629.90 | 617.90 | 641.90 | — |
| — | — | 0.05 | — | +0.00 | 8.8% | 8125 | 8.8% | -1.00 | 654.90 | 642.90 | 666.90 | — |
| — | — | 0.05 | — | +0.00 | 8.6% | 8150 | 8.6% | -1.00 | 679.90 | 667.90 | 691.90 | — |
| — | — | 0.05 | — | +0.00 | 8.4% | 8175 | 8.4% | -1.00 | 704.75 | 692.90 | 716.60 | — |
| — | — | 0.05 | — | +0.00 | 8.2% | 8200 | 8.2% | -1.00 | 729.90 | 717.90 | 741.90 | — |
| — | — | 0.05 | — | +0.00 | 8.1% | 8225 | 8.1% | -1.00 | 754.90 | 742.90 | 766.90 | — |
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.