Spot 7506.90
· 968 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 737.50 | 760.90 | 749.20 | +0.98 | 28.2% | 6770 | 28.2% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 732.50 | 756.50 | 744.50 | +0.98 | 28.1% | 6775 | 28.1% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 737.00 | 739.40 | 738.20 | +0.98 | 28.0% | 6780 | 28.0% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | 717.60 | 741.60 | 729.60 | +0.98 | 27.8% | 6790 | 27.8% | -0.02 | 2.17 | 2.05 | 2.30 | — |
| — | 707.70 | 731.30 | 719.50 | +0.98 | 27.6% | 6800 | 27.6% | -0.02 | 2.25 | 2.15 | 2.35 | — |
| — | 697.80 | 721.80 | 709.80 | +0.98 | 27.3% | 6810 | 27.3% | -0.02 | 2.30 | 2.20 | 2.40 | — |
| — | 687.90 | 711.90 | 699.90 | +0.98 | 27.1% | 6820 | 27.1% | -0.02 | 2.38 | 2.25 | 2.50 | — |
| — | 682.90 | 706.90 | 694.90 | — | — | 6825 | 27.0% | -0.02 | 2.40 | 2.30 | 2.50 | — |
| — | 678.00 | 701.50 | 689.75 | +0.98 | 26.9% | 6830 | — | — | 2.45 | 2.35 | 2.55 | — |
| — | 668.00 | 692.00 | 680.00 | +0.98 | 26.7% | 6840 | — | — | 2.52 | 2.40 | 2.65 | — |
| — | 658.10 | 681.70 | 669.90 | — | — | 6850 | — | — | 2.60 | 2.50 | 2.70 | — |
| — | 648.20 | 672.10 | 660.15 | — | — | 6860 | — | — | 2.67 | 2.55 | 2.80 | — |
| — | 638.30 | 662.10 | 650.20 | +0.98 | 26.0% | 6870 | — | — | 2.77 | 2.65 | 2.90 | — |
| — | 633.40 | 657.40 | 645.40 | — | — | 6875 | — | — | 2.83 | 2.70 | 2.95 | — |
| — | 628.40 | 652.40 | 640.40 | +0.98 | 25.8% | 6880 | — | — | 2.88 | 2.75 | 3.00 | — |
| — | 618.60 | 642.00 | 630.30 | — | — | 6890 | — | — | 2.98 | 2.85 | 3.10 | — |
| — | 609.50 | 632.70 | 621.10 | +0.98 | 25.3% | 6900 | 25.3% | -0.02 | 3.08 | 2.95 | 3.20 | — |
| — | 598.80 | 622.80 | 610.80 | +0.97 | 25.1% | 6910 | 25.1% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 588.90 | 612.60 | 600.75 | +0.97 | 24.9% | 6920 | 24.9% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 584.00 | 608.00 | 596.00 | +0.97 | 24.8% | 6925 | 24.8% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 579.10 | 603.10 | 591.10 | +0.97 | 24.7% | 6930 | 24.7% | -0.03 | 3.45 | 3.30 | 3.60 | — |
| — | 569.20 | 592.60 | 580.90 | +0.97 | 24.5% | 6940 | 24.5% | -0.03 | 3.55 | 3.40 | 3.70 | — |
| — | 559.30 | 583.00 | 571.15 | — | — | 6950 | — | — | 3.65 | 3.50 | 3.80 | — |
| — | 549.50 | 572.80 | 561.15 | — | — | 6960 | 24.1% | -0.03 | 3.85 | 3.70 | 4.00 | — |
| — | 539.70 | 563.70 | 551.70 | — | — | 6970 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 535.70 | 558.80 | 547.25 | — | — | 6975 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 529.80 | 553.80 | 541.80 | +0.97 | 23.6% | 6980 | 23.6% | -0.03 | 4.15 | 4.00 | 4.30 | — |
| — | 521.00 | 544.00 | 532.50 | — | — | 6990 | 23.4% | -0.03 | 4.30 | 4.10 | 4.50 | — |
| — | 519.70 | 522.00 | 520.85 | +0.96 | 23.2% | 7000 | 23.2% | -0.04 | 4.45 | 4.30 | 4.60 | — |
| — | 500.40 | 523.90 | 512.15 | +0.96 | 23.0% | 7010 | 23.0% | -0.04 | 4.65 | 4.50 | 4.80 | — |
| — | 490.60 | 514.60 | 502.60 | +0.96 | 22.8% | 7020 | 22.8% | -0.04 | 4.85 | 4.70 | 5.00 | — |
| — | 485.70 | 508.80 | 497.25 | +0.96 | 22.7% | 7025 | 22.7% | -0.04 | 4.95 | 4.80 | 5.10 | — |
| — | 480.80 | 504.80 | 492.80 | +0.96 | 22.6% | 7030 | 22.6% | -0.04 | 5.10 | 4.90 | 5.30 | — |
| — | 471.10 | 495.00 | 483.05 | +0.96 | 22.4% | 7040 | 22.4% | -0.04 | 5.30 | 5.10 | 5.50 | — |
| — | 461.30 | 485.30 | 473.30 | +0.95 | 22.2% | 7050 | 22.2% | -0.05 | 5.55 | 5.40 | 5.70 | — |
| — | 452.70 | 475.60 | 464.15 | — | — | 7060 | — | — | 5.80 | 5.60 | 6.00 | — |
| — | 442.70 | 465.90 | 454.30 | — | — | 7070 | 21.9% | -0.05 | 6.05 | 5.80 | 6.30 | — |
| — | 437.00 | 460.70 | 448.85 | +0.95 | 21.8% | 7075 | 21.8% | -0.05 | 6.25 | 6.10 | 6.40 | — |
| — | 433.00 | 456.20 | 444.60 | +0.95 | 21.7% | 7080 | 21.7% | -0.05 | 6.35 | 6.10 | 6.60 | — |
| — | 422.50 | 445.50 | 434.00 | +0.94 | 21.5% | 7090 | 21.5% | -0.06 | 6.65 | 6.40 | 6.90 | — |
| — | 412.80 | 436.80 | 424.80 | +0.94 | 21.3% | 7100 | 21.3% | -0.06 | 7.05 | 6.90 | 7.20 | — |
| — | 403.20 | 427.20 | 415.20 | +0.94 | 21.1% | 7110 | 21.1% | -0.06 | 7.30 | 7.10 | 7.50 | — |
| — | 393.60 | 417.60 | 405.60 | +0.94 | 20.9% | 7120 | 20.9% | -0.06 | 7.70 | 7.50 | 7.90 | — |
| — | 388.80 | 412.80 | 400.80 | +0.93 | 20.8% | 7125 | 20.8% | -0.07 | 7.95 | 7.80 | 8.10 | — |
| — | 384.00 | 408.00 | 396.00 | +0.93 | 20.7% | 7130 | 20.7% | -0.07 | 8.05 | 7.80 | 8.30 | — |
| — | 379.20 | 403.20 | 391.20 | +0.93 | 20.6% | 7135 | 20.6% | -0.07 | 8.25 | 8.00 | 8.50 | — |
| — | 374.40 | 398.40 | 386.40 | +0.93 | 20.5% | 7140 | 20.5% | -0.07 | 8.45 | 8.20 | 8.70 | — |
| — | 369.60 | 392.60 | 381.10 | +0.93 | 20.4% | 7145 | 20.4% | -0.07 | 8.70 | 8.50 | 8.90 | — |
| — | 364.80 | 388.50 | 376.65 | +0.93 | 20.3% | 7150 | 20.3% | -0.07 | 8.95 | 8.80 | 9.10 | — |
| — | 360.10 | 382.60 | 371.35 | +0.92 | 20.2% | 7155 | 20.2% | -0.08 | 9.15 | 8.90 | 9.40 | — |
| — | 355.30 | 379.30 | 367.30 | +0.92 | 20.2% | 7160 | 20.2% | -0.08 | 9.40 | 9.20 | 9.60 | — |
| — | 350.60 | 374.30 | 362.45 | +0.92 | 20.1% | 7165 | 20.1% | -0.08 | 9.65 | 9.40 | 9.90 | — |
| — | 346.30 | 369.80 | 358.05 | +0.92 | 20.0% | 7170 | 20.0% | -0.08 | 9.90 | 9.70 | 10.10 | — |
| — | 341.10 | 363.90 | 352.50 | +0.92 | 19.9% | 7175 | 19.9% | -0.08 | 10.20 | 10.00 | 10.40 | — |
| — | 336.80 | 360.40 | 348.60 | +0.91 | 19.8% | 7180 | 19.8% | -0.09 | 10.45 | 10.20 | 10.70 | — |
| — | 331.60 | 354.00 | 342.80 | +0.91 | 19.7% | 7185 | 19.7% | -0.09 | 10.75 | 10.50 | 11.00 | — |
| — | 326.90 | 350.90 | 338.90 | +0.91 | 19.6% | 7190 | 19.6% | -0.09 | 11.00 | 10.80 | 11.20 | — |
| — | 328.40 | 336.90 | 332.65 | +0.91 | 19.5% | 7195 | 19.5% | -0.09 | 11.30 | 11.10 | 11.50 | — |
| — | 323.90 | 332.10 | 328.00 | +0.90 | 19.4% | 7200 | — | — | 11.65 | 11.50 | 11.80 | — |
| — | 319.10 | 327.50 | 323.30 | — | — | 7205 | — | — | 11.95 | 11.70 | 12.20 | — |
| — | 314.60 | 322.70 | 318.65 | — | — | 7210 | — | — | 12.25 | 12.00 | 12.50 | — |
| — | 309.80 | 318.20 | 314.00 | +0.90 | 19.2% | 7215 | 19.2% | -0.10 | 12.55 | 12.30 | 12.80 | — |
| — | 305.30 | 313.40 | 309.35 | +0.89 | 19.1% | 7220 | 19.1% | -0.11 | 12.95 | 12.70 | 13.20 | — |
| — | 300.70 | 308.80 | 304.75 | +0.89 | 19.0% | 7225 | 19.0% | -0.11 | 13.30 | 13.10 | 13.50 | — |
| — | 296.10 | 304.20 | 300.15 | +0.89 | 18.9% | 7230 | 18.9% | -0.11 | 13.65 | 13.40 | 13.90 | — |
| — | 291.40 | 299.70 | 295.55 | +0.88 | 18.8% | 7235 | 18.8% | -0.12 | 14.05 | 13.80 | 14.30 | — |
| — | 286.90 | 295.00 | 290.95 | +0.88 | 18.7% | 7240 | 18.7% | -0.12 | 14.45 | 14.20 | 14.70 | — |
| — | 282.20 | 290.50 | 286.35 | +0.88 | 18.6% | 7245 | 18.6% | -0.12 | 14.85 | 14.60 | 15.10 | — |
| — | 277.80 | 285.80 | 281.80 | +0.87 | 18.5% | 7250 | 18.5% | -0.13 | 15.30 | 15.10 | 15.50 | — |
| — | 273.10 | 281.30 | 277.20 | +0.87 | 18.4% | 7255 | 18.4% | -0.13 | 15.70 | 15.40 | 16.00 | — |
| — | 268.70 | 276.70 | 272.70 | +0.87 | 18.4% | 7260 | 18.4% | -0.13 | 16.15 | 15.90 | 16.40 | — |
| — | 264.10 | 272.20 | 268.15 | +0.86 | 18.3% | 7265 | 18.3% | -0.14 | 16.60 | 16.30 | 16.90 | — |
| — | 259.70 | 267.60 | 263.65 | +0.86 | 18.2% | 7270 | 18.2% | -0.14 | 17.05 | 16.80 | 17.30 | — |
| — | 255.20 | 263.10 | 259.15 | +0.86 | 18.1% | 7275 | 18.1% | -0.14 | 17.60 | 17.40 | 17.80 | — |
| — | 250.70 | 258.60 | 254.65 | +0.85 | 18.0% | 7280 | 18.0% | -0.15 | 18.05 | 17.80 | 18.30 | — |
| — | 246.20 | 254.10 | 250.15 | +0.85 | 17.9% | 7285 | 17.9% | -0.15 | 18.55 | 18.30 | 18.80 | — |
| — | 241.80 | 249.70 | 245.75 | +0.84 | 17.8% | 7290 | 17.8% | -0.16 | 19.10 | 18.80 | 19.40 | — |
| — | 237.70 | 245.30 | 241.50 | +0.84 | 17.7% | 7295 | 17.7% | -0.16 | 19.65 | 19.40 | 19.90 | — |
| — | 235.80 | 237.80 | 236.80 | +0.84 | 17.6% | 7300 | 17.6% | -0.16 | 20.20 | 20.00 | 20.40 | — |
| — | 228.90 | 236.60 | 232.75 | +0.83 | 17.5% | 7305 | 17.5% | -0.17 | 20.80 | 20.50 | 21.10 | — |
| — | 224.20 | 232.00 | 228.10 | +0.83 | 17.5% | 7310 | 17.5% | -0.17 | 21.40 | 21.10 | 21.70 | — |
| — | 219.80 | 227.80 | 223.80 | +0.82 | 17.4% | 7315 | 17.4% | -0.18 | 22.00 | 21.70 | 22.30 | — |
| — | 216.00 | 223.20 | 219.60 | +0.82 | 17.3% | 7320 | 17.3% | -0.18 | 22.60 | 22.30 | 22.90 | — |
| — | 211.20 | 219.00 | 215.10 | +0.81 | 17.2% | 7325 | 17.2% | -0.19 | 23.30 | 23.10 | 23.50 | — |
| — | 206.90 | 214.30 | 210.60 | +0.81 | 17.1% | 7330 | 17.1% | -0.19 | 24.00 | 23.70 | 24.30 | — |
| — | 203.00 | 210.10 | 206.55 | — | — | 7335 | — | — | 24.70 | 24.40 | 25.00 | — |
| — | 198.40 | 205.70 | 202.05 | — | — | 7340 | 16.9% | -0.20 | 25.40 | 25.10 | 25.70 | — |
| — | 194.50 | 201.50 | 198.00 | +0.79 | 16.8% | 7345 | 16.8% | -0.21 | 26.10 | 25.80 | 26.40 | — |
| — | 192.30 | 194.30 | 193.30 | +0.79 | 16.7% | 7350 | 16.7% | -0.21 | 26.90 | 26.70 | 27.10 | — |
| — | 185.70 | 193.00 | 189.35 | +0.78 | 16.6% | 7355 | 16.6% | -0.22 | 27.65 | 27.40 | 27.90 | — |
| — | 181.60 | 189.00 | 185.30 | +0.77 | 16.5% | 7360 | 16.5% | -0.23 | 28.45 | 28.10 | 28.80 | — |
| — | 177.80 | 184.60 | 181.20 | +0.77 | 16.4% | 7365 | 16.4% | -0.23 | 29.30 | 29.00 | 29.60 | — |
| — | 173.90 | 179.30 | 176.60 | +0.76 | 16.3% | 7370 | 16.3% | -0.24 | 30.10 | 29.80 | 30.40 | — |
| — | 169.80 | 175.20 | 172.50 | +0.76 | 16.2% | 7375 | 16.2% | -0.24 | 31.05 | 30.80 | 31.30 | — |
| — | 165.70 | 171.10 | 168.40 | +0.75 | 16.1% | 7380 | 16.1% | -0.25 | 31.90 | 31.60 | 32.20 | — |
| — | 161.40 | 168.00 | 164.70 | +0.74 | 16.0% | 7385 | 16.0% | -0.26 | 32.80 | 32.50 | 33.10 | — |
| — | 157.60 | 163.00 | 160.30 | +0.74 | 16.0% | 7390 | 16.0% | -0.26 | 33.80 | 33.50 | 34.10 | — |
| — | 153.30 | 159.90 | 156.60 | +0.73 | 15.9% | 7395 | 15.9% | -0.27 | 34.80 | 34.50 | 35.10 | — |
| — | 152.00 | 152.80 | 152.40 | +0.72 | 15.8% | 7400 | 15.8% | -0.28 | 35.80 | 35.50 | 36.10 | — |
| — | 145.00 | 152.00 | 148.50 | +0.72 | 15.7% | 7405 | 15.7% | -0.28 | 36.80 | 36.50 | 37.10 | — |
| — | 141.80 | 147.00 | 144.40 | +0.71 | 15.6% | 7410 | 15.6% | -0.29 | 37.90 | 37.60 | 38.20 | — |
| — | 137.60 | 144.20 | 140.90 | +0.70 | 15.5% | 7415 | 15.5% | -0.30 | 39.00 | 38.70 | 39.30 | — |
| — | 136.40 | 137.10 | 136.75 | +0.69 | 15.4% | 7420 | 15.4% | -0.31 | 40.10 | 39.80 | 40.40 | — |
| — | 132.60 | 133.30 | 132.95 | +0.69 | 15.3% | 7425 | 15.3% | -0.31 | 41.30 | 41.00 | 41.60 | — |
| — | 128.80 | 129.50 | 129.15 | +0.68 | 15.2% | 7430 | 15.2% | -0.32 | 42.50 | 42.20 | 42.80 | — |
| — | 125.00 | 125.70 | 125.35 | +0.67 | 15.1% | 7435 | 15.1% | -0.33 | 43.70 | 43.40 | 44.00 | — |
| — | 121.30 | 122.00 | 121.65 | +0.66 | 15.0% | 7440 | 15.0% | -0.34 | 44.95 | 44.60 | 45.30 | — |
| — | 117.30 | 118.10 | 117.70 | +0.65 | 14.9% | 7445 | 14.9% | -0.35 | 46.45 | 46.10 | 46.80 | — |
| — | 113.70 | 114.40 | 114.05 | +0.64 | 14.8% | 7450 | 14.8% | -0.36 | 47.75 | 47.40 | 48.10 | — |
| — | 110.10 | 110.80 | 110.45 | +0.63 | 14.7% | 7455 | 14.7% | -0.37 | 49.15 | 48.80 | 49.50 | — |
| — | 106.50 | 107.20 | 106.85 | +0.62 | 14.6% | 7460 | 14.6% | -0.38 | 50.60 | 50.30 | 50.90 | — |
| — | 103.00 | 103.70 | 103.35 | +0.62 | 14.5% | 7465 | 14.5% | -0.38 | 52.05 | 51.70 | 52.40 | — |
| — | 99.50 | 100.20 | 99.85 | +0.61 | 14.3% | 7470 | 14.3% | -0.39 | 53.55 | 53.20 | 53.90 | — |
| — | 96.10 | 96.80 | 96.45 | +0.60 | 14.2% | 7475 | 14.2% | -0.40 | 55.10 | 54.80 | 55.40 | — |
| — | 92.70 | 93.40 | 93.05 | +0.59 | 14.1% | 7480 | 14.1% | -0.41 | 56.75 | 56.40 | 57.10 | — |
| — | 89.30 | 90.10 | 89.70 | +0.58 | 14.0% | 7485 | 14.0% | -0.42 | 58.35 | 58.00 | 58.70 | — |
| — | 86.00 | 86.80 | 86.40 | +0.57 | 13.9% | 7490 | 13.9% | -0.43 | 60.05 | 59.70 | 60.40 | — |
| — | 82.80 | 83.50 | 83.15 | +0.55 | 13.8% | 7495 | 13.8% | -0.45 | 61.85 | 61.50 | 62.20 | — |
| — | 79.70 | 80.40 | 80.05 | +0.54 | 13.7% | 7500 | 13.7% | -0.46 | 63.65 | 63.30 | 64.00 | — |
| — | 76.50 | 77.20 | 76.85 | +0.53 | 13.6% | 7505 | 13.6% | -0.47 | 65.50 | 65.10 | 65.90 | — |
| — | 73.50 | 74.20 | 73.85 | +0.52 | 13.5% | 7510 | 13.5% | -0.48 | 67.40 | 67.00 | 67.80 | — |
| — | 70.40 | 71.10 | 70.75 | +0.51 | 13.4% | 7515 | — | — | 69.40 | 69.00 | 69.80 | — |
| — | 67.50 | 68.20 | 67.85 | — | — | 7520 | 13.3% | -0.50 | 71.45 | 71.10 | 71.80 | — |
| — | 64.60 | 65.30 | 64.95 | +0.49 | 13.3% | 7525 | 13.3% | -0.51 | 73.55 | 73.20 | 73.90 | — |
| — | 61.80 | 62.40 | 62.10 | +0.48 | 13.2% | 7530 | 13.2% | -0.52 | 75.70 | 75.30 | 76.10 | — |
| — | 58.90 | 59.70 | 59.30 | +0.46 | 13.1% | 7535 | 13.1% | -0.54 | 77.90 | 77.50 | 78.30 | — |
| — | 56.30 | 56.90 | 56.60 | +0.45 | 13.0% | 7540 | 13.0% | -0.55 | 80.15 | 79.80 | 80.50 | — |
| — | 53.60 | 54.30 | 53.95 | +0.44 | 12.9% | 7545 | 12.9% | -0.56 | 82.50 | 82.10 | 82.90 | — |
| — | 51.10 | 51.70 | 51.40 | +0.43 | 12.8% | 7550 | 12.8% | -0.57 | 84.95 | 84.60 | 85.30 | — |
| — | 48.60 | 49.20 | 48.90 | +0.42 | 12.7% | 7555 | 12.7% | -0.58 | 87.45 | 87.00 | 87.90 | — |
| — | 46.10 | 46.70 | 46.40 | +0.40 | 12.6% | 7560 | 12.6% | -0.60 | 89.90 | 89.50 | 90.30 | — |
| — | 43.80 | 44.40 | 44.10 | +0.39 | 12.5% | 7565 | 12.5% | -0.61 | 92.55 | 92.20 | 92.90 | — |
| — | 41.30 | 42.00 | 41.65 | +0.38 | 12.4% | 7570 | 12.4% | -0.62 | 95.40 | 95.00 | 95.80 | — |
| — | 39.40 | 39.70 | 39.55 | +0.37 | 12.4% | 7575 | 12.4% | -0.63 | 98.15 | 97.80 | 98.50 | — |
| — | 37.00 | 37.60 | 37.30 | +0.35 | 12.3% | 7580 | 12.3% | -0.65 | 101.00 | 100.60 | 101.40 | — |
| — | 34.90 | 35.50 | 35.20 | +0.34 | 12.2% | 7585 | 12.2% | -0.66 | 103.90 | 103.50 | 104.30 | — |
| — | 32.90 | 33.50 | 33.20 | +0.33 | 12.1% | 7590 | 12.1% | -0.67 | 106.90 | 106.50 | 107.30 | — |
| — | 31.00 | 31.50 | 31.25 | +0.32 | 12.0% | 7595 | 12.0% | -0.68 | 109.95 | 109.60 | 110.30 | — |
| — | 29.10 | 29.60 | 29.35 | +0.30 | 12.0% | 7600 | 12.0% | -0.70 | 113.10 | 112.10 | 114.10 | — |
| — | 27.20 | 27.90 | 27.55 | +0.29 | 11.9% | 7605 | 11.9% | -0.71 | 116.40 | 113.20 | 119.60 | — |
| — | 25.60 | 26.10 | 25.85 | +0.28 | 11.8% | 7610 | 11.8% | -0.72 | 119.65 | 116.50 | 122.80 | — |
| — | 23.80 | 24.50 | 24.15 | +0.27 | 11.7% | 7615 | 11.7% | -0.73 | 123.05 | 119.90 | 126.20 | — |
| — | 22.40 | 22.90 | 22.65 | +0.25 | 11.6% | 7620 | 11.6% | -0.75 | 126.40 | 123.20 | 129.60 | — |
| — | 20.80 | 21.30 | 21.05 | +0.24 | 11.6% | 7625 | 11.6% | -0.76 | 129.85 | 126.60 | 133.10 | — |
| — | 19.40 | 19.90 | 19.65 | +0.23 | 11.5% | 7630 | 11.5% | -0.77 | 133.40 | 130.10 | 136.70 | — |
| — | 17.90 | 18.60 | 18.25 | +0.22 | 11.4% | 7635 | 11.4% | -0.78 | 137.00 | 133.60 | 140.40 | — |
| — | 16.70 | 17.20 | 16.95 | +0.21 | 11.3% | 7640 | 11.3% | -0.79 | 140.70 | 137.40 | 144.00 | — |
| — | 15.50 | 16.00 | 15.75 | +0.20 | 11.3% | 7645 | 11.3% | -0.80 | 144.45 | 141.00 | 147.90 | — |
| — | 14.30 | 14.70 | 14.50 | +0.19 | 11.2% | 7650 | 11.2% | -0.81 | 148.35 | 145.00 | 151.70 | — |
| — | 13.10 | 13.70 | 13.40 | +0.18 | 11.1% | 7655 | 11.1% | -0.82 | 152.25 | 148.80 | 155.70 | — |
| — | 12.20 | 12.70 | 12.45 | +0.17 | 11.1% | 7660 | 11.1% | -0.83 | 155.85 | 152.60 | 159.10 | — |
| — | 11.10 | 11.70 | 11.40 | +0.16 | 11.0% | 7665 | 11.0% | -0.84 | 160.20 | 156.70 | 163.70 | — |
| — | 10.20 | 10.70 | 10.45 | +0.15 | 10.9% | 7670 | 10.9% | -0.85 | 164.05 | 160.40 | 167.70 | — |
| — | 9.40 | 9.80 | 9.60 | +0.14 | 10.8% | 7675 | 10.8% | -0.86 | 168.15 | 164.50 | 171.80 | — |
| — | 8.60 | 9.00 | 8.80 | +0.13 | 10.8% | 7680 | 10.8% | -0.87 | 172.25 | 168.90 | 175.60 | — |
| — | 7.90 | 8.30 | 8.10 | +0.12 | 10.7% | 7685 | 10.7% | -0.88 | 176.75 | 173.10 | 180.40 | — |
| — | 7.10 | 7.50 | 7.30 | +0.11 | 10.7% | 7690 | 10.7% | -0.89 | 181.00 | 177.40 | 184.60 | — |
| — | 6.40 | 6.90 | 6.65 | +0.10 | 10.6% | 7695 | 10.6% | -0.90 | 185.35 | 181.70 | 189.00 | — |
| — | 5.90 | 6.10 | 6.00 | +0.10 | 10.5% | 7700 | 10.5% | -0.90 | 189.90 | 186.50 | 193.30 | — |
| — | 5.20 | 5.70 | 5.45 | +0.09 | 10.5% | 7705 | 10.5% | -0.91 | 191.90 | 183.90 | 199.90 | — |
| — | 4.80 | 5.20 | 5.00 | +0.08 | 10.4% | 7710 | 10.4% | -0.92 | 196.40 | 188.40 | 204.40 | — |
| — | 4.30 | 4.60 | 4.45 | +0.08 | 10.4% | 7715 | 10.4% | -0.92 | 200.90 | 192.90 | 208.90 | — |
| — | 3.90 | 4.20 | 4.05 | +0.07 | 10.3% | 7720 | 10.3% | -0.93 | 205.40 | 197.40 | 213.40 | — |
| — | 3.50 | 3.80 | 3.65 | +0.06 | 10.3% | 7725 | 10.3% | -0.94 | 212.20 | 200.20 | 224.20 | — |
| — | 3.10 | 3.40 | 3.25 | +0.06 | 10.2% | 7730 | 10.2% | -0.94 | 214.85 | 203.00 | 226.70 | — |
| — | 2.80 | 3.10 | 2.95 | +0.05 | 10.2% | 7735 | 10.2% | -0.95 | 219.35 | 207.40 | 231.30 | — |
| — | 2.55 | 2.75 | 2.65 | +0.05 | 10.2% | 7740 | 10.2% | -0.95 | 224.00 | 212.00 | 236.00 | — |
| — | 2.25 | 2.50 | 2.38 | +0.05 | 10.2% | 7745 | 10.2% | -0.95 | 228.70 | 216.70 | 240.70 | — |
| — | 2.05 | 2.25 | 2.15 | +0.04 | 10.1% | 7750 | 10.1% | -0.96 | 233.50 | 221.50 | 245.50 | — |
| — | 1.80 | 2.00 | 1.90 | +0.04 | 10.1% | 7755 | 10.1% | -0.96 | 238.40 | 226.50 | 250.30 | — |
| — | 1.65 | 1.85 | 1.75 | +0.03 | 10.1% | 7760 | 10.1% | -0.97 | 243.30 | 231.50 | 255.10 | — |
| — | 1.45 | 1.65 | 1.55 | +0.03 | 10.1% | 7765 | 10.1% | -0.97 | 247.90 | 235.90 | 259.90 | — |
| — | 1.30 | 1.50 | 1.40 | +0.03 | 10.1% | 7770 | 10.1% | -0.97 | 252.70 | 240.70 | 264.70 | — |
| — | 1.15 | 1.40 | 1.27 | +0.03 | 10.1% | 7775 | 10.1% | -0.97 | 257.60 | 245.60 | 269.60 | — |
| — | 1.05 | 1.25 | 1.15 | +0.02 | 10.1% | 7780 | 10.1% | -0.98 | 262.40 | 250.40 | 274.40 | — |
| — | 0.95 | 1.15 | 1.05 | +0.02 | 10.1% | 7785 | 10.1% | -0.98 | 267.30 | 255.30 | 279.30 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 10.1% | 7790 | 10.1% | -0.98 | 272.20 | 260.20 | 284.20 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 10.1% | 7795 | 10.1% | -0.98 | 277.10 | 265.10 | 289.10 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 10.1% | 7800 | 10.1% | -0.98 | 282.15 | 270.30 | 294.00 | — |
| — | 0.55 | 0.75 | 0.65 | +0.01 | 10.2% | 7810 | 10.2% | -0.99 | 291.90 | 279.90 | 303.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 10.2% | 7820 | 10.2% | -0.99 | 301.80 | 289.80 | 313.80 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 10.3% | 7825 | 10.3% | -0.99 | 306.90 | 295.10 | 318.70 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 10.3% | 7830 | 10.3% | -0.99 | 311.70 | 299.70 | 323.70 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 10.4% | 7840 | 10.4% | -0.99 | 321.60 | 309.60 | 333.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 10.5% | 7850 | 10.5% | -0.99 | 331.60 | 319.60 | 343.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.6% | 7860 | 10.6% | -0.99 | 341.65 | 329.80 | 353.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 10.8% | 7870 | 10.8% | -0.99 | 351.55 | 339.60 | 363.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 10.8% | 7875 | 10.8% | -0.99 | 356.60 | 344.80 | 368.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 10.9% | 7880 | 10.9% | -0.99 | 361.45 | 349.50 | 373.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 11.0% | 7890 | 11.0% | -0.99 | 371.55 | 359.70 | 383.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 11.2% | 7900 | 11.2% | -0.99 | 381.30 | 369.30 | 393.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 11.3% | 7910 | 11.3% | -1.00 | 391.30 | 379.30 | 403.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 11.5% | 7920 | 11.5% | -1.00 | 401.30 | 389.30 | 413.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.6% | 7925 | 11.6% | -1.00 | 406.30 | 394.30 | 418.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.7% | 7930 | 11.7% | -1.00 | 411.30 | 399.30 | 423.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.8% | 7940 | 11.8% | -1.00 | 421.30 | 409.30 | 433.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.0% | 7950 | 12.0% | -1.00 | 431.25 | 419.30 | 443.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.2% | 7960 | 12.2% | -1.00 | 441.30 | 429.40 | 453.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.4% | 7970 | 12.4% | -1.00 | 451.20 | 439.20 | 463.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.5% | 7975 | 12.5% | -1.00 | 456.20 | 444.20 | 468.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.6% | 7980 | 12.6% | -1.00 | 461.20 | 449.20 | 473.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.7% | 7990 | 12.7% | -1.00 | 471.20 | 459.20 | 483.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.9% | 8000 | 12.9% | -1.00 | 483.40 | 482.30 | 484.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.1% | 8010 | 13.1% | -1.00 | 491.10 | 479.10 | 503.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.3% | 8020 | 13.3% | -1.00 | 501.10 | 489.10 | 513.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.4% | 8025 | 13.4% | -1.00 | 506.10 | 494.10 | 518.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.5% | 8030 | 13.5% | -1.00 | 511.15 | 499.20 | 523.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.9% | 8050 | 13.9% | -1.00 | 531.10 | 519.10 | 543.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.5% | 8075 | 14.5% | -1.00 | 556.00 | 544.00 | 568.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.0% | 8100 | 15.0% | -1.00 | 581.00 | 569.00 | 593.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.6% | 8125 | 15.6% | -1.00 | 605.90 | 593.90 | 617.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.1% | 8150 | 16.1% | -1.00 | 630.90 | 618.90 | 642.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.6% | 8175 | 16.6% | -1.00 | 656.05 | 644.30 | 667.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.2% | 8200 | 17.2% | -1.00 | 680.80 | 668.80 | 692.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.7% | 8225 | 17.7% | -1.00 | 705.80 | 693.80 | 717.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.3% | 8250 | 18.3% | -1.00 | 730.70 | 718.70 | 742.70 | — |
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.