Spot 7580.33
· 892 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 757.40 | 781.40 | 769.40 | +0.99 | 23.6% | 6820 | 23.6% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 752.50 | 776.40 | 764.45 | +0.99 | 23.5% | 6825 | 23.5% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 747.50 | 771.40 | 759.45 | +0.99 | 23.4% | 6830 | 23.4% | -0.01 | 1.23 | 1.15 | 1.30 | — |
| — | 737.50 | 761.50 | 749.50 | +0.99 | 23.1% | 6840 | 23.1% | -0.01 | 1.25 | 1.15 | 1.35 | — |
| — | 727.60 | 751.50 | 739.55 | +0.99 | 22.9% | 6850 | 22.9% | -0.01 | 1.27 | 1.20 | 1.35 | — |
| — | 717.60 | 741.60 | 729.60 | +0.99 | 22.7% | 6860 | 22.7% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 707.70 | 731.60 | 719.65 | +0.99 | 22.5% | 6870 | 22.5% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 702.70 | 726.60 | 714.65 | +0.99 | 22.4% | 6875 | 22.4% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 697.70 | 721.70 | 709.70 | +0.99 | 22.3% | 6880 | 22.3% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 687.80 | 711.70 | 699.75 | +0.99 | 22.1% | 6890 | 22.1% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 677.80 | 701.10 | 689.45 | +0.99 | 21.9% | 6900 | 21.9% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 667.90 | 691.80 | 679.85 | +0.99 | 21.7% | 6910 | 21.7% | -0.01 | 1.48 | 1.40 | 1.55 | — |
| — | 657.90 | 681.90 | 669.90 | +0.99 | 21.5% | 6920 | 21.5% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 652.90 | 676.90 | 664.90 | +0.99 | 21.4% | 6925 | 21.4% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 648.00 | 671.90 | 659.95 | +0.99 | 21.3% | 6930 | 21.3% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 638.00 | 661.40 | 649.70 | +0.99 | 21.1% | 6940 | 21.1% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 628.10 | 652.00 | 640.05 | +0.99 | 20.9% | 6950 | — | — | 1.65 | 1.55 | 1.75 | — |
| — | 618.20 | 642.10 | 630.15 | — | — | 6960 | 20.7% | -0.02 | 1.70 | 1.60 | 1.80 | — |
| — | 608.20 | 632.10 | 620.15 | +0.98 | 20.5% | 6970 | — | — | 1.75 | 1.65 | 1.85 | — |
| — | 603.30 | 627.20 | 615.25 | +0.98 | 20.4% | 6975 | 20.4% | -0.02 | 1.77 | 1.70 | 1.85 | — |
| — | 598.30 | 622.20 | 610.25 | +0.98 | 20.3% | 6980 | 20.3% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 588.40 | 611.20 | 599.80 | — | — | 6990 | 20.1% | -0.02 | 1.88 | 1.80 | 1.95 | — |
| — | 578.40 | 602.40 | 590.40 | +0.98 | 19.9% | 7000 | 19.9% | -0.02 | 1.93 | 1.85 | 2.00 | — |
| — | 568.50 | 592.50 | 580.50 | +0.98 | 19.8% | 7010 | 19.8% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 558.60 | 582.60 | 570.60 | +0.98 | 19.6% | 7020 | 19.6% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 553.70 | 577.60 | 565.65 | +0.98 | 19.5% | 7025 | 19.5% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 548.70 | 570.80 | 559.75 | +0.98 | 19.4% | 7030 | 19.4% | -0.02 | 2.15 | 2.05 | 2.25 | — |
| — | 538.80 | 562.80 | 550.80 | +0.98 | 19.2% | 7040 | 19.2% | -0.02 | 2.23 | 2.15 | 2.30 | — |
| — | 528.90 | 552.90 | 540.90 | +0.98 | 19.0% | 7050 | 19.0% | -0.02 | 2.30 | 2.20 | 2.40 | — |
| — | 519.00 | 543.00 | 531.00 | +0.98 | 18.8% | 7060 | 18.8% | -0.02 | 2.40 | 2.30 | 2.50 | — |
| — | 509.10 | 533.10 | 521.10 | +0.98 | 18.6% | 7070 | 18.6% | -0.02 | 2.50 | 2.40 | 2.60 | — |
| — | 504.20 | 528.20 | 516.20 | +0.97 | 18.5% | 7075 | 18.5% | -0.03 | 2.55 | 2.45 | 2.65 | — |
| — | 499.30 | 523.20 | 511.25 | +0.97 | 18.4% | 7080 | 18.4% | -0.03 | 2.62 | 2.50 | 2.75 | — |
| — | 489.40 | 511.40 | 500.40 | +0.97 | 18.3% | 7090 | 18.3% | -0.03 | 2.73 | 2.60 | 2.85 | — |
| — | 479.50 | 503.50 | 491.50 | +0.97 | 18.1% | 7100 | 18.1% | -0.03 | 2.88 | 2.75 | 3.00 | — |
| — | 469.70 | 493.60 | 481.65 | +0.97 | 17.9% | 7110 | 17.9% | -0.03 | 3.00 | 2.90 | 3.10 | — |
| — | 459.90 | 483.80 | 471.85 | +0.97 | 17.7% | 7120 | 17.7% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 454.90 | 478.30 | 466.60 | +0.97 | 17.6% | 7125 | 17.6% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 450.00 | 473.20 | 461.60 | +0.97 | 17.5% | 7130 | 17.5% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 440.20 | 464.20 | 452.20 | +0.97 | 17.3% | 7140 | 17.3% | -0.03 | 3.45 | 3.30 | 3.60 | — |
| — | 430.40 | 454.30 | 442.35 | +0.96 | 17.2% | 7150 | 17.2% | -0.04 | 3.65 | 3.50 | 3.80 | — |
| — | 420.60 | 444.50 | 432.55 | +0.96 | 17.0% | 7160 | 17.0% | -0.04 | 3.85 | 3.70 | 4.00 | — |
| — | 410.80 | 434.80 | 422.80 | +0.96 | 16.8% | 7170 | 16.8% | -0.04 | 4.00 | 3.80 | 4.20 | — |
| — | 405.90 | 429.00 | 417.45 | +0.96 | 16.7% | 7175 | 16.7% | -0.04 | 4.10 | 3.90 | 4.30 | — |
| — | 401.00 | 424.90 | 412.95 | +0.96 | 16.6% | 7180 | 16.6% | -0.04 | 4.25 | 4.10 | 4.40 | — |
| — | 396.20 | 419.40 | 407.80 | +0.96 | 16.5% | 7185 | 16.5% | -0.04 | 4.35 | 4.20 | 4.50 | — |
| — | 391.30 | 415.20 | 403.25 | +0.96 | 16.5% | 7190 | 16.5% | -0.04 | 4.45 | 4.30 | 4.60 | — |
| — | 386.40 | 410.40 | 398.40 | +0.95 | 16.4% | 7195 | 16.4% | -0.05 | 4.55 | 4.40 | 4.70 | — |
| — | 381.60 | 403.30 | 392.45 | +0.95 | 16.3% | 7200 | 16.3% | -0.05 | 4.75 | 4.60 | 4.90 | — |
| — | 376.70 | 400.60 | 388.65 | +0.95 | 16.2% | 7205 | 16.2% | -0.05 | 4.80 | 4.60 | 5.00 | — |
| — | 371.80 | 395.60 | 383.70 | +0.95 | 16.1% | 7210 | 16.1% | -0.05 | 4.95 | 4.80 | 5.10 | — |
| — | 367.00 | 390.90 | 378.95 | +0.95 | 16.0% | 7215 | 16.0% | -0.05 | 5.10 | 4.90 | 5.30 | — |
| — | 362.10 | 385.70 | 373.90 | +0.95 | 15.9% | 7220 | 15.9% | -0.05 | 5.25 | 5.10 | 5.40 | — |
| — | 357.30 | 381.30 | 369.30 | +0.95 | 15.9% | 7225 | 15.9% | -0.05 | 5.45 | 5.30 | 5.60 | — |
| — | 352.50 | 376.40 | 364.45 | +0.94 | 15.8% | 7230 | 15.8% | -0.06 | 5.55 | 5.40 | 5.70 | — |
| — | 347.60 | 371.60 | 359.60 | +0.94 | 15.7% | 7235 | 15.7% | -0.06 | 5.70 | 5.50 | 5.90 | — |
| — | 342.80 | 366.80 | 354.80 | +0.94 | 15.6% | 7240 | 15.6% | -0.06 | 5.90 | 5.70 | 6.10 | — |
| — | 338.00 | 361.50 | 349.75 | +0.94 | 15.5% | 7245 | 15.5% | -0.06 | 6.10 | 5.90 | 6.30 | — |
| — | 333.20 | 357.10 | 345.15 | +0.94 | 15.4% | 7250 | 15.4% | -0.06 | 6.25 | 6.10 | 6.40 | — |
| — | 328.40 | 352.30 | 340.35 | +0.94 | 15.3% | 7255 | 15.3% | -0.06 | 6.40 | 6.20 | 6.60 | — |
| — | 323.60 | 347.40 | 335.50 | +0.93 | 15.3% | 7260 | 15.3% | -0.07 | 6.60 | 6.40 | 6.80 | — |
| — | 318.80 | 342.70 | 330.75 | +0.93 | 15.2% | 7265 | 15.2% | -0.07 | 6.80 | 6.60 | 7.00 | — |
| — | 314.20 | 337.80 | 326.00 | +0.93 | 15.1% | 7270 | 15.1% | -0.07 | 7.00 | 6.80 | 7.20 | — |
| — | 309.20 | 333.00 | 321.10 | +0.93 | 15.0% | 7275 | 15.0% | -0.07 | 7.25 | 7.10 | 7.40 | — |
| — | 304.50 | 326.60 | 315.55 | +0.93 | 14.9% | 7280 | 14.9% | -0.07 | 7.50 | 7.30 | 7.70 | — |
| — | 299.70 | 323.70 | 311.70 | +0.92 | 14.8% | 7285 | 14.8% | -0.08 | 7.70 | 7.50 | 7.90 | — |
| — | 295.00 | 318.70 | 306.85 | — | — | 7290 | — | — | 7.95 | 7.70 | 8.20 | — |
| — | 290.20 | 313.80 | 302.00 | — | — | 7295 | 14.7% | -0.08 | 8.20 | 8.00 | 8.40 | — |
| — | 285.50 | 307.50 | 296.50 | +0.92 | 14.6% | 7300 | 14.6% | -0.08 | 8.45 | 8.30 | 8.60 | — |
| — | 280.80 | 304.50 | 292.65 | — | — | 7305 | — | — | 8.70 | 8.50 | 8.90 | — |
| — | 276.00 | 297.80 | 286.90 | +0.91 | 14.4% | 7310 | 14.4% | -0.09 | 9.00 | 8.80 | 9.20 | — |
| — | 280.20 | 287.80 | 284.00 | +0.91 | 14.3% | 7315 | 14.3% | -0.09 | 9.20 | 9.00 | 9.40 | — |
| — | 275.50 | 283.10 | 279.30 | +0.91 | 14.3% | 7320 | 14.3% | -0.09 | 9.50 | 9.30 | 9.70 | — |
| — | 270.80 | 278.40 | 274.60 | +0.90 | 14.2% | 7325 | 14.2% | -0.10 | 9.85 | 9.70 | 10.00 | — |
| — | 266.20 | 273.80 | 270.00 | +0.90 | 14.1% | 7330 | 14.1% | -0.10 | 10.20 | 10.00 | 10.40 | — |
| — | 261.50 | 269.10 | 265.30 | +0.90 | 14.0% | 7335 | 14.0% | -0.10 | 10.50 | 10.30 | 10.70 | — |
| — | 256.90 | 264.40 | 260.65 | +0.89 | 13.9% | 7340 | 13.9% | -0.11 | 10.80 | 10.60 | 11.00 | — |
| — | 252.30 | 259.80 | 256.05 | +0.89 | 13.9% | 7345 | 13.9% | -0.11 | 11.20 | 11.00 | 11.40 | — |
| — | 247.70 | 255.10 | 251.40 | +0.89 | 13.8% | 7350 | 13.8% | -0.11 | 11.55 | 11.40 | 11.70 | — |
| — | 243.10 | 250.50 | 246.80 | +0.88 | 13.7% | 7355 | 13.7% | -0.12 | 11.95 | 11.70 | 12.20 | — |
| — | 238.50 | 245.90 | 242.20 | +0.88 | 13.6% | 7360 | 13.6% | -0.12 | 12.30 | 12.10 | 12.50 | — |
| — | 233.90 | 241.30 | 237.60 | +0.88 | 13.5% | 7365 | 13.5% | -0.12 | 12.75 | 12.50 | 13.00 | — |
| — | 229.30 | 236.70 | 233.00 | +0.87 | 13.5% | 7370 | 13.5% | -0.13 | 13.10 | 12.90 | 13.30 | — |
| — | 224.80 | 232.20 | 228.50 | +0.87 | 13.4% | 7375 | 13.4% | -0.13 | 13.65 | 13.50 | 13.80 | — |
| — | 220.30 | 227.60 | 223.95 | +0.86 | 13.3% | 7380 | 13.3% | -0.14 | 14.00 | 13.80 | 14.20 | — |
| — | 215.80 | 223.10 | 219.45 | +0.86 | 13.2% | 7385 | 13.2% | -0.14 | 14.50 | 14.30 | 14.70 | — |
| — | 211.30 | 218.60 | 214.95 | +0.85 | 13.2% | 7390 | 13.2% | -0.15 | 15.00 | 14.80 | 15.20 | — |
| — | 206.80 | 214.10 | 210.45 | +0.85 | 13.1% | 7395 | 13.1% | -0.15 | 15.50 | 15.30 | 15.70 | — |
| — | 202.40 | 209.60 | 206.00 | +0.84 | 13.0% | 7400 | 13.0% | -0.16 | 16.05 | 15.90 | 16.20 | — |
| — | 198.00 | 205.10 | 201.55 | +0.84 | 12.9% | 7405 | 12.9% | -0.16 | 16.60 | 16.40 | 16.80 | — |
| — | 193.50 | 200.70 | 197.10 | +0.83 | 12.9% | 7410 | 12.9% | -0.17 | 17.15 | 16.90 | 17.40 | — |
| — | 189.20 | 196.30 | 192.75 | +0.83 | 12.8% | 7415 | 12.8% | -0.17 | 17.70 | 17.50 | 17.90 | — |
| — | 184.80 | 191.90 | 188.35 | +0.82 | 12.7% | 7420 | 12.7% | -0.18 | 18.35 | 18.10 | 18.60 | — |
| — | 180.50 | 187.50 | 184.00 | +0.82 | 12.6% | 7425 | 12.6% | -0.18 | 18.90 | 18.70 | 19.10 | — |
| — | 176.20 | 183.20 | 179.70 | — | — | 7430 | 12.6% | -0.19 | 19.65 | 19.40 | 19.90 | — |
| — | 171.90 | 178.80 | 175.35 | — | — | 7435 | 12.5% | -0.19 | 20.35 | 20.10 | 20.60 | — |
| — | 167.60 | 174.20 | 170.90 | +0.80 | 12.4% | 7440 | 12.4% | -0.20 | 21.05 | 20.80 | 21.30 | — |
| — | 163.40 | 170.20 | 166.80 | +0.79 | 12.3% | 7445 | 12.3% | -0.21 | 21.75 | 21.50 | 22.00 | — |
| — | 159.20 | 166.00 | 162.60 | +0.79 | 12.3% | 7450 | 12.3% | -0.21 | 22.45 | 22.20 | 22.70 | — |
| — | 155.00 | 161.80 | 158.40 | +0.78 | 12.2% | 7455 | 12.2% | -0.22 | 23.30 | 23.00 | 23.60 | — |
| — | 150.80 | 157.60 | 154.20 | +0.77 | 12.1% | 7460 | 12.1% | -0.23 | 24.10 | 23.80 | 24.40 | — |
| — | 146.70 | 153.40 | 150.05 | +0.76 | 12.0% | 7465 | 12.0% | -0.24 | 24.95 | 24.70 | 25.20 | — |
| — | 142.60 | 149.30 | 145.95 | +0.76 | 12.0% | 7470 | 12.0% | -0.24 | 25.85 | 25.60 | 26.10 | — |
| — | 138.60 | 145.20 | 141.90 | +0.75 | 11.9% | 7475 | 11.9% | -0.25 | 26.75 | 26.50 | 27.00 | — |
| — | 134.60 | 141.10 | 137.85 | +0.74 | 11.8% | 7480 | 11.8% | -0.26 | 27.65 | 27.40 | 27.90 | — |
| — | 130.60 | 137.10 | 133.85 | +0.73 | 11.7% | 7485 | 11.7% | -0.27 | 28.65 | 28.40 | 28.90 | — |
| — | 126.60 | 133.10 | 129.85 | +0.72 | 11.7% | 7490 | 11.7% | -0.28 | 29.85 | 29.70 | 30.00 | — |
| — | 122.70 | 129.10 | 125.90 | +0.71 | 11.6% | 7495 | 11.6% | -0.29 | 30.75 | 30.50 | 31.00 | — |
| — | 118.90 | 125.20 | 122.05 | +0.71 | 11.5% | 7500 | 11.5% | -0.29 | 31.85 | 31.60 | 32.10 | — |
| — | 117.80 | 118.40 | 118.10 | +0.70 | 11.5% | 7505 | 11.5% | -0.30 | 33.00 | 32.70 | 33.30 | — |
| — | 114.00 | 114.60 | 114.30 | — | — | 7510 | — | — | 34.15 | 33.90 | 34.40 | — |
| — | 110.20 | 110.90 | 110.55 | +0.68 | 11.3% | 7515 | 11.3% | -0.32 | 35.40 | 35.10 | 35.70 | — |
| — | 106.50 | 107.20 | 106.85 | +0.67 | 11.2% | 7520 | 11.2% | -0.33 | 36.70 | 36.40 | 37.00 | — |
| — | 102.80 | 103.50 | 103.15 | +0.66 | 11.2% | 7525 | 11.2% | -0.34 | 38.00 | 37.70 | 38.30 | — |
| — | 99.20 | 99.90 | 99.55 | +0.65 | 11.1% | 7530 | 11.1% | -0.35 | 39.40 | 39.10 | 39.70 | — |
| — | 95.70 | 96.30 | 96.00 | +0.64 | 11.0% | 7535 | 11.0% | -0.36 | 40.80 | 40.50 | 41.10 | — |
| — | 92.30 | 92.90 | 92.60 | +0.63 | 10.9% | 7540 | 10.9% | -0.37 | 42.20 | 41.90 | 42.50 | — |
| — | 88.80 | 89.50 | 89.15 | +0.62 | 10.9% | 7545 | 10.9% | -0.38 | 43.70 | 43.40 | 44.00 | — |
| — | 85.20 | 86.10 | 85.65 | +0.60 | 10.8% | 7550 | 10.8% | -0.40 | 45.30 | 45.00 | 45.60 | — |
| — | 82.10 | 82.70 | 82.40 | +0.59 | 10.7% | 7555 | 10.7% | -0.41 | 46.90 | 46.60 | 47.20 | — |
| — | 78.80 | 79.40 | 79.10 | +0.58 | 10.6% | 7560 | 10.6% | -0.42 | 48.60 | 48.30 | 48.90 | — |
| — | 75.60 | 76.20 | 75.90 | +0.57 | 10.6% | 7565 | 10.6% | -0.43 | 50.40 | 50.10 | 50.70 | — |
| — | 72.40 | 73.00 | 72.70 | +0.56 | 10.5% | 7570 | 10.5% | -0.44 | 52.20 | 51.90 | 52.50 | — |
| — | 69.30 | 69.90 | 69.60 | +0.54 | 10.4% | 7575 | 10.4% | -0.46 | 54.10 | 53.80 | 54.40 | — |
| — | 66.30 | 66.90 | 66.60 | +0.53 | 10.3% | 7580 | 10.3% | -0.47 | 56.05 | 55.70 | 56.40 | — |
| — | 63.30 | 63.90 | 63.60 | +0.52 | 10.3% | 7585 | 10.3% | -0.48 | 58.10 | 57.80 | 58.40 | — |
| — | 60.40 | 61.00 | 60.70 | +0.51 | 10.2% | 7590 | 10.2% | -0.49 | 60.20 | 59.90 | 60.50 | — |
| — | 57.50 | 58.20 | 57.85 | +0.49 | 10.1% | 7595 | 10.1% | -0.51 | 62.35 | 62.00 | 62.70 | — |
| — | 54.80 | 55.40 | 55.10 | — | — | 7600 | 10.1% | -0.52 | 64.55 | 64.20 | 64.90 | — |
| — | 52.10 | 52.70 | 52.40 | +0.47 | 10.0% | 7605 | — | — | 66.85 | 66.50 | 67.20 | — |
| — | 49.50 | 50.10 | 49.80 | +0.45 | 9.9% | 7610 | — | — | 69.25 | 68.90 | 69.60 | — |
| — | 46.90 | 47.50 | 47.20 | — | — | 7615 | — | — | 71.70 | 71.40 | 72.00 | — |
| — | 44.50 | 45.10 | 44.80 | +0.42 | 9.8% | 7620 | — | — | 74.20 | 73.90 | 74.50 | — |
| — | 42.10 | 42.70 | 42.40 | +0.41 | 9.8% | 7625 | — | — | 76.80 | 76.50 | 77.10 | — |
| — | 39.80 | 40.30 | 40.05 | — | — | 7630 | — | — | 79.45 | 79.10 | 79.80 | — |
| — | 37.50 | 38.10 | 37.80 | +0.38 | 9.6% | 7635 | — | — | 82.20 | 81.90 | 82.50 | — |
| — | 35.40 | 35.90 | 35.65 | +0.37 | 9.6% | 7640 | 9.6% | -0.63 | 85.00 | 84.60 | 85.40 | — |
| — | 33.30 | 33.80 | 33.55 | +0.35 | 9.5% | 7645 | — | — | 87.95 | 87.60 | 88.30 | — |
| — | 31.20 | 31.80 | 31.50 | +0.34 | 9.5% | 7650 | 9.5% | -0.66 | 90.90 | 90.60 | 91.20 | — |
| — | 29.30 | 29.90 | 29.60 | +0.33 | 9.4% | 7655 | — | — | 94.00 | 93.60 | 94.40 | — |
| — | 27.40 | 28.00 | 27.70 | +0.31 | 9.4% | 7660 | 9.4% | -0.69 | 97.10 | 96.80 | 97.40 | — |
| — | 25.60 | 26.10 | 25.85 | +0.30 | 9.3% | 7665 | 9.3% | -0.70 | 100.35 | 97.90 | 102.80 | — |
| — | 24.00 | 24.40 | 24.20 | +0.29 | 9.3% | 7670 | — | — | 103.80 | 101.00 | 106.60 | — |
| — | 22.30 | 22.80 | 22.55 | +0.27 | 9.2% | 7675 | — | — | 107.20 | 104.40 | 110.00 | — |
| — | 20.80 | 21.30 | 21.05 | +0.26 | 9.2% | 7680 | 9.2% | -0.74 | 110.95 | 107.80 | 114.10 | — |
| — | 19.30 | 19.80 | 19.55 | +0.25 | 9.2% | 7685 | 9.2% | -0.75 | 114.40 | 111.20 | 117.60 | — |
| — | 17.90 | 18.40 | 18.15 | +0.24 | 9.1% | 7690 | 9.1% | -0.76 | 117.70 | 114.80 | 120.60 | — |
| — | 15.40 | 15.80 | 15.60 | +0.21 | 9.0% | 7700 | 9.0% | -0.79 | 125.10 | 122.10 | 128.10 | — |
| — | 13.10 | 13.50 | 13.30 | +0.19 | 8.9% | 7710 | 8.9% | -0.81 | 132.80 | 129.80 | 135.80 | — |
| — | 11.00 | 11.50 | 11.25 | +0.17 | 8.8% | 7720 | 8.8% | -0.83 | 140.75 | 137.70 | 143.80 | — |
| — | 10.10 | 10.50 | 10.30 | +0.16 | 8.8% | 7725 | 8.8% | -0.84 | 144.85 | 141.80 | 147.90 | — |
| — | 9.20 | 9.70 | 9.45 | +0.15 | 8.7% | 7730 | 8.7% | -0.85 | 149.00 | 145.90 | 152.10 | — |
| — | 7.70 | 8.10 | 7.90 | +0.13 | 8.6% | 7740 | 8.6% | -0.87 | 157.40 | 154.20 | 160.60 | — |
| — | 6.40 | 6.70 | 6.55 | +0.11 | 8.6% | 7750 | 8.6% | -0.89 | 166.05 | 162.80 | 169.30 | — |
| — | 5.30 | 5.60 | 5.45 | +0.09 | 8.5% | 7760 | 8.5% | -0.91 | 174.85 | 171.60 | 178.10 | — |
| — | 4.30 | 4.70 | 4.50 | +0.08 | 8.4% | 7770 | 8.4% | -0.92 | 184.90 | 176.90 | 192.90 | — |
| — | 3.90 | 4.30 | 4.10 | +0.07 | 8.4% | 7775 | 8.4% | -0.93 | 189.45 | 181.50 | 197.40 | — |
| — | 3.50 | 3.80 | 3.65 | +0.07 | 8.4% | 7780 | 8.4% | -0.93 | 194.10 | 186.10 | 202.10 | — |
| — | 2.90 | 3.30 | 3.10 | +0.06 | 8.4% | 7790 | 8.4% | -0.94 | 203.40 | 195.40 | 211.40 | — |
| — | 2.35 | 2.65 | 2.50 | +0.05 | 8.4% | 7800 | 8.4% | -0.95 | 212.90 | 200.90 | 224.90 | — |
| — | 1.95 | 2.20 | 2.08 | +0.04 | 8.4% | 7810 | 8.4% | -0.96 | 222.45 | 210.50 | 234.40 | — |
| — | 1.60 | 1.85 | 1.73 | +0.04 | 8.4% | 7820 | 8.4% | -0.96 | 232.10 | 220.10 | 244.10 | — |
| — | 1.45 | 1.65 | 1.55 | +0.03 | 8.4% | 7825 | 8.4% | -0.97 | 236.90 | 224.90 | 248.90 | — |
| — | 1.35 | 1.55 | 1.45 | +0.03 | 8.4% | 7830 | 8.4% | -0.97 | 241.80 | 229.80 | 253.80 | — |
| — | 1.10 | 1.35 | 1.23 | +0.03 | 8.5% | 7840 | 8.5% | -0.97 | 251.55 | 239.60 | 263.50 | — |
| — | 0.95 | 1.10 | 1.02 | +0.02 | 8.5% | 7850 | 8.5% | -0.98 | 261.35 | 249.40 | 273.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.02 | 8.6% | 7860 | 8.6% | -0.98 | 271.20 | 259.20 | 283.20 | — |
| — | 0.65 | 0.90 | 0.78 | +0.02 | 8.7% | 7870 | — | — | 281.05 | 269.10 | 293.00 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 7875 | — | — | 286.00 | 274.00 | 298.00 | — |
| — | 0.55 | 0.80 | 0.68 | — | — | 7880 | — | — | 290.95 | 279.00 | 302.90 | — |
| — | 0.50 | 0.70 | 0.60 | +0.01 | 8.9% | 7890 | 8.9% | -0.99 | 300.85 | 288.90 | 312.80 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 9.0% | 7900 | 9.0% | -0.99 | 310.75 | 298.80 | 322.70 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 9.1% | 7910 | 9.1% | -0.99 | 320.65 | 308.70 | 332.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 9.2% | 7925 | 9.2% | -0.99 | 335.55 | 323.60 | 347.50 | — |
| — | 0.20 | 0.40 | 0.30 | +0.01 | 9.5% | 7950 | 9.5% | -0.99 | 360.45 | 348.50 | 372.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.01 | 9.9% | 7975 | 9.9% | -0.99 | 385.35 | 373.40 | 397.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 10.2% | 8000 | 10.2% | -1.00 | 410.30 | 398.30 | 422.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 10.6% | 8025 | 10.6% | -1.00 | 435.25 | 423.30 | 447.20 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 11.0% | 8050 | 11.0% | -1.00 | 460.20 | 448.20 | 472.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 11.5% | 8075 | 11.5% | -1.00 | 485.15 | 473.20 | 497.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 11.9% | 8100 | 11.9% | -1.00 | 510.10 | 498.10 | 522.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 12.3% | 8125 | 12.3% | -1.00 | 535.05 | 523.10 | 547.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 12.7% | 8150 | 12.7% | -1.00 | 560.00 | 548.00 | 572.00 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 8175 | — | — | 584.95 | 573.00 | 596.90 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 8200 | — | — | 609.90 | 597.90 | 621.90 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 8250 | — | — | 659.85 | 647.90 | 671.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 15.8% | 8300 | 15.8% | -1.00 | 709.75 | 697.80 | 721.70 | — |
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.