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 | |
| — | 736.90 | 760.90 | 748.90 | +1.00 | 39.0% | 6765 | 39.0% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 731.90 | 755.90 | 743.90 | +1.00 | 38.8% | 6770 | 38.8% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 726.90 | 750.20 | 738.55 | +1.00 | 38.7% | 6775 | 38.7% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 722.90 | 745.90 | 734.40 | +0.99 | 38.5% | 6780 | 38.5% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 717.90 | 740.90 | 729.40 | +0.99 | 38.3% | 6785 | 38.3% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 711.90 | 735.60 | 723.75 | +0.99 | 38.1% | 6790 | 38.1% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 706.90 | 730.20 | 718.55 | +0.99 | 37.9% | 6795 | 37.9% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 711.60 | 713.50 | 712.55 | +0.99 | 37.7% | 6800 | 37.7% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 696.90 | 720.90 | 708.90 | +0.99 | 37.6% | 6805 | 37.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 691.90 | 715.90 | 703.90 | +0.99 | 37.4% | 6810 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 687.00 | 711.00 | 699.00 | +0.99 | 37.2% | 6815 | 37.2% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 683.00 | 706.00 | 694.50 | +0.99 | 37.0% | 6820 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 677.00 | 700.30 | 688.65 | +0.99 | 36.8% | 6825 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 673.00 | 696.00 | 684.50 | +0.99 | 36.6% | 6830 | 36.6% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 667.00 | 691.00 | 679.00 | +0.99 | 36.4% | 6835 | 36.4% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 663.00 | 686.00 | 674.50 | +0.99 | 36.3% | 6840 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 657.00 | 681.00 | 669.00 | +0.99 | 36.1% | 6845 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 652.00 | 676.00 | 664.00 | +0.99 | 35.9% | 6850 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 647.00 | 670.10 | 658.55 | +0.99 | 35.7% | 6855 | 35.7% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 642.10 | 666.10 | 654.10 | +0.99 | 35.5% | 6860 | 35.5% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 637.10 | 661.10 | 649.10 | +0.99 | 35.3% | 6865 | 35.3% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 633.10 | 656.10 | 644.60 | +0.99 | 35.1% | 6870 | 35.1% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 628.10 | 651.10 | 639.60 | +0.99 | 34.9% | 6875 | 34.9% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 622.10 | 646.10 | 634.10 | +0.99 | 34.7% | 6880 | 34.7% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 617.10 | 641.10 | 629.10 | +0.99 | 34.5% | 6885 | 34.5% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 612.10 | 635.70 | 623.90 | +0.99 | 34.3% | 6890 | 34.3% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 607.20 | 631.20 | 619.20 | +0.99 | 34.1% | 6895 | 34.1% | -0.01 | 0.65 | 0.60 | 0.70 | — |
| — | 611.90 | 614.00 | 612.95 | +0.99 | 33.9% | 6900 | 33.9% | -0.01 | 0.65 | 0.60 | 0.70 | — |
| — | 598.20 | 621.20 | 609.70 | +0.99 | 33.7% | 6905 | 33.7% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 592.20 | 616.10 | 604.15 | +0.99 | 33.6% | 6910 | 33.6% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 587.20 | 611.00 | 599.10 | — | — | 6915 | — | — | 0.70 | 0.65 | 0.75 | — |
| — | 582.20 | 605.70 | 593.95 | — | — | 6920 | — | — | 0.70 | 0.65 | 0.75 | — |
| — | 577.20 | 601.20 | 589.20 | — | — | 6925 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 572.30 | 595.60 | 583.95 | — | — | 6930 | — | — | 0.75 | 0.70 | 0.80 | — |
| — | 567.30 | 591.10 | 579.20 | — | — | 6935 | — | — | 0.75 | 0.70 | 0.80 | — |
| — | 563.30 | 586.30 | 574.80 | — | — | 6940 | 32.4% | -0.01 | 0.75 | 0.70 | 0.80 | — |
| — | 558.30 | 581.30 | 569.80 | — | — | 6945 | 32.2% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 552.30 | 576.30 | 564.30 | — | — | 6950 | — | — | 0.80 | 0.75 | 0.85 | — |
| — | 547.30 | 571.20 | 559.25 | — | — | 6955 | — | — | 0.80 | 0.75 | 0.85 | — |
| — | 542.40 | 566.10 | 554.25 | — | — | 6960 | — | — | 0.80 | 0.75 | 0.85 | — |
| — | 537.40 | 561.00 | 549.20 | — | — | 6965 | — | — | 0.85 | 0.80 | 0.90 | — |
| — | 533.40 | 556.40 | 544.90 | — | — | 6970 | 31.2% | -0.01 | 0.85 | 0.80 | 0.90 | — |
| — | 528.50 | 551.40 | 539.95 | — | — | 6975 | — | — | 0.85 | 0.80 | 0.90 | — |
| — | 522.40 | 546.40 | 534.40 | — | — | 6980 | 30.8% | -0.01 | 0.90 | 0.85 | 0.95 | — |
| — | 517.50 | 541.40 | 529.45 | +0.99 | 30.6% | 6985 | 30.6% | -0.01 | 0.90 | 0.85 | 0.95 | — |
| — | 512.50 | 536.50 | 524.50 | +0.99 | 30.4% | 6990 | 30.4% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 507.50 | 531.00 | 519.25 | +0.99 | 30.3% | 6995 | 30.3% | -0.01 | 0.95 | 0.90 | 1.00 | — |
| — | 512.30 | 514.30 | 513.30 | +0.99 | 30.1% | 7000 | 30.1% | -0.01 | 0.95 | 0.90 | 1.00 | — |
| — | 497.60 | 521.50 | 509.55 | +0.99 | 29.9% | 7005 | 29.9% | -0.01 | 1.00 | 0.95 | 1.05 | — |
| — | 492.60 | 515.40 | 504.00 | +0.99 | 29.7% | 7010 | 29.7% | -0.01 | 1.00 | 0.95 | 1.05 | — |
| — | 487.60 | 510.40 | 499.00 | +0.99 | 29.5% | 7015 | 29.5% | -0.01 | 1.05 | 1.00 | 1.10 | — |
| — | 492.60 | 494.40 | 493.50 | +0.99 | 29.3% | 7020 | 29.3% | -0.01 | 1.05 | 1.00 | 1.10 | — |
| — | 477.70 | 500.70 | 489.20 | +0.99 | 29.1% | 7025 | 29.1% | -0.01 | 1.07 | 1.00 | 1.15 | — |
| — | 472.70 | 495.50 | 484.10 | +0.99 | 29.0% | 7030 | 29.0% | -0.01 | 1.10 | 1.05 | 1.15 | — |
| — | 467.70 | 490.50 | 479.10 | +0.99 | 28.8% | 7035 | — | — | 1.12 | 1.05 | 1.20 | — |
| — | 462.70 | 485.80 | 474.25 | — | — | 7040 | — | — | 1.15 | 1.10 | 1.20 | — |
| — | 457.80 | 480.70 | 469.25 | — | — | 7045 | — | — | 1.20 | 1.15 | 1.25 | — |
| — | 462.80 | 464.50 | 463.65 | — | — | 7050 | — | — | 1.20 | 1.15 | 1.25 | — |
| — | 447.80 | 470.90 | 459.35 | — | — | 7055 | 28.1% | -0.02 | 1.25 | 1.20 | 1.30 | — |
| — | 442.90 | 465.70 | 454.30 | — | — | 7060 | 27.9% | -0.02 | 1.27 | 1.20 | 1.35 | — |
| — | 437.90 | 460.70 | 449.30 | — | — | 7065 | — | — | 1.30 | 1.25 | 1.35 | — |
| — | 434.00 | 456.00 | 445.00 | — | — | 7070 | — | — | 1.35 | 1.30 | 1.40 | — |
| — | 438.00 | 439.70 | 438.85 | — | — | 7075 | — | — | 1.38 | 1.30 | 1.45 | — |
| — | 423.00 | 445.80 | 434.40 | — | — | 7080 | — | — | 1.40 | 1.35 | 1.45 | — |
| — | 419.00 | 441.00 | 430.00 | +0.98 | 27.1% | 7085 | 27.1% | -0.02 | 1.45 | 1.40 | 1.50 | — |
| — | 413.10 | 435.90 | 424.50 | +0.98 | 27.0% | 7090 | 27.0% | -0.02 | 1.50 | 1.45 | 1.55 | — |
| — | 408.20 | 431.20 | 419.70 | +0.98 | 26.8% | 7095 | 26.8% | -0.02 | 1.52 | 1.45 | 1.60 | — |
| — | 413.30 | 414.90 | 414.10 | +0.98 | 26.7% | 7100 | 26.7% | -0.02 | 1.57 | 1.50 | 1.65 | — |
| — | 399.20 | 421.30 | 410.25 | +0.98 | 26.5% | 7105 | 26.5% | -0.02 | 1.62 | 1.55 | 1.70 | — |
| — | 393.30 | 416.10 | 404.70 | +0.98 | 26.3% | 7110 | 26.3% | -0.02 | 1.68 | 1.60 | 1.75 | — |
| — | 388.30 | 411.40 | 399.85 | +0.98 | 26.2% | 7115 | 26.2% | -0.02 | 1.73 | 1.65 | 1.80 | — |
| — | 383.40 | 406.20 | 394.80 | +0.98 | 26.1% | 7120 | 26.1% | -0.02 | 1.77 | 1.70 | 1.85 | — |
| — | 388.50 | 390.20 | 389.35 | +0.98 | 25.9% | 7125 | 25.9% | -0.02 | 1.82 | 1.75 | 1.90 | — |
| — | 373.50 | 396.30 | 384.90 | +0.97 | 25.8% | 7130 | 25.8% | -0.03 | 1.88 | 1.80 | 1.95 | — |
| — | 368.60 | 391.50 | 380.05 | +0.97 | 25.6% | 7135 | 25.6% | -0.03 | 1.93 | 1.85 | 2.00 | — |
| — | 363.60 | 386.70 | 375.15 | +0.97 | 25.5% | 7140 | 25.5% | -0.03 | 1.98 | 1.90 | 2.05 | — |
| — | 359.90 | 381.20 | 370.55 | +0.97 | 25.3% | 7145 | 25.3% | -0.03 | 2.05 | 1.95 | 2.15 | — |
| — | 363.80 | 365.50 | 364.65 | +0.97 | 25.2% | 7150 | 25.2% | -0.03 | 2.12 | 2.05 | 2.20 | — |
| — | 349.90 | 371.60 | 360.75 | +0.97 | 25.0% | 7155 | 25.0% | -0.03 | 2.20 | 2.10 | 2.30 | — |
| — | 343.90 | 366.30 | 355.10 | +0.97 | 24.8% | 7160 | 24.8% | -0.03 | 2.25 | 2.15 | 2.35 | — |
| — | 339.00 | 361.50 | 350.25 | +0.97 | 24.7% | 7165 | 24.7% | -0.03 | 2.35 | 2.25 | 2.45 | — |
| — | 334.10 | 356.60 | 345.35 | +0.97 | 24.5% | 7170 | 24.5% | -0.03 | 2.40 | 2.30 | 2.50 | — |
| — | 329.20 | 351.80 | 340.50 | +0.97 | 24.4% | 7175 | — | — | 2.50 | 2.40 | 2.60 | — |
| — | 324.30 | 346.90 | 335.60 | — | — | 7180 | 24.2% | -0.04 | 2.60 | 2.50 | 2.70 | — |
| — | 319.40 | 342.10 | 330.75 | +0.96 | 24.0% | 7185 | 24.0% | -0.04 | 2.70 | 2.60 | 2.80 | — |
| — | 314.50 | 337.40 | 325.95 | +0.96 | 23.9% | 7190 | 23.9% | -0.04 | 2.80 | 2.70 | 2.90 | — |
| — | 309.60 | 332.30 | 320.95 | +0.96 | 23.7% | 7195 | 23.7% | -0.04 | 2.90 | 2.80 | 3.00 | — |
| — | 314.70 | 316.40 | 315.55 | +0.96 | 23.5% | 7200 | 23.5% | -0.04 | 3.00 | 2.90 | 3.10 | — |
| — | 299.80 | 322.40 | 311.10 | +0.96 | 23.4% | 7205 | 23.4% | -0.04 | 3.10 | 3.00 | 3.20 | — |
| — | 294.90 | 317.50 | 306.20 | +0.96 | 23.2% | 7210 | 23.2% | -0.04 | 3.20 | 3.10 | 3.30 | — |
| — | 291.20 | 312.30 | 301.75 | +0.95 | 23.0% | 7215 | 23.0% | -0.05 | 3.35 | 3.20 | 3.50 | — |
| — | 286.60 | 307.40 | 297.00 | +0.95 | 22.8% | 7220 | 22.8% | -0.05 | 3.45 | 3.30 | 3.60 | — |
| — | 290.40 | 292.00 | 291.20 | +0.95 | 22.7% | 7225 | 22.7% | -0.05 | 3.60 | 3.50 | 3.70 | — |
| — | 275.40 | 297.70 | 286.55 | +0.95 | 22.5% | 7230 | 22.5% | -0.05 | 3.75 | 3.60 | 3.90 | — |
| — | 270.60 | 293.50 | 282.05 | +0.95 | 22.3% | 7235 | 22.3% | -0.05 | 3.90 | 3.80 | 4.00 | — |
| — | 265.80 | 288.00 | 276.90 | +0.95 | 22.2% | 7240 | 22.2% | -0.05 | 4.05 | 3.90 | 4.20 | — |
| — | 262.40 | 283.50 | 272.95 | +0.94 | 22.0% | 7245 | 22.0% | -0.06 | 4.20 | 4.10 | 4.30 | — |
| — | 266.20 | 267.80 | 267.00 | +0.94 | 21.9% | 7250 | 21.9% | -0.06 | 4.35 | 4.20 | 4.50 | — |
| — | 252.30 | 273.50 | 262.90 | +0.94 | 21.7% | 7255 | 21.7% | -0.06 | 4.55 | 4.40 | 4.70 | — |
| — | 248.00 | 268.70 | 258.35 | +0.94 | 21.6% | 7260 | 21.6% | -0.06 | 4.75 | 4.60 | 4.90 | — |
| — | 242.70 | 264.30 | 253.50 | +0.93 | 21.5% | 7265 | 21.5% | -0.07 | 4.95 | 4.80 | 5.10 | — |
| — | 236.90 | 259.50 | 248.20 | +0.93 | 21.3% | 7270 | 21.3% | -0.07 | 5.15 | 5.00 | 5.30 | — |
| — | 232.10 | 254.70 | 243.40 | +0.93 | 21.2% | 7275 | 21.2% | -0.07 | 5.35 | 5.20 | 5.50 | — |
| — | 227.30 | 250.00 | 238.65 | +0.92 | 21.1% | 7280 | 21.1% | -0.08 | 5.60 | 5.50 | 5.70 | — |
| — | 224.20 | 245.20 | 234.70 | +0.92 | 21.0% | 7285 | 21.0% | -0.08 | 5.85 | 5.70 | 6.00 | — |
| — | 218.30 | 240.50 | 229.40 | +0.92 | 20.9% | 7290 | 20.9% | -0.08 | 6.10 | 6.00 | 6.20 | — |
| — | 214.90 | 235.80 | 225.35 | — | — | 7295 | 20.8% | -0.09 | 6.35 | 6.20 | 6.50 | — |
| — | 218.10 | 219.80 | 218.95 | +0.91 | 20.6% | 7300 | — | — | 6.65 | 6.50 | 6.80 | — |
| — | 203.70 | 226.00 | 214.85 | — | — | 7305 | — | — | 6.95 | 6.80 | 7.10 | — |
| — | 202.30 | 218.00 | 210.15 | +0.90 | 20.3% | 7310 | — | — | 7.25 | 7.10 | 7.40 | — |
| — | 198.30 | 213.00 | 205.65 | — | — | 7315 | — | — | 7.55 | 7.40 | 7.70 | — |
| — | 199.40 | 201.00 | 200.20 | +0.90 | 19.9% | 7320 | 19.9% | -0.10 | 7.90 | 7.80 | 8.00 | — |
| — | 194.80 | 196.40 | 195.60 | +0.89 | 19.8% | 7325 | — | — | 8.25 | 8.10 | 8.40 | — |
| — | 184.40 | 199.10 | 191.75 | — | — | 7330 | — | — | 8.65 | 8.50 | 8.80 | — |
| — | 179.80 | 194.50 | 187.15 | — | — | 7335 | 19.6% | -0.12 | 9.05 | 8.90 | 9.20 | — |
| — | 175.20 | 189.90 | 182.55 | +0.88 | 19.5% | 7340 | 19.5% | -0.12 | 9.45 | 9.30 | 9.60 | — |
| — | 170.70 | 185.40 | 178.05 | +0.87 | 19.3% | 7345 | 19.3% | -0.13 | 9.95 | 9.80 | 10.10 | — |
| — | 171.90 | 173.60 | 172.75 | +0.86 | 19.2% | 7350 | 19.2% | -0.14 | 10.35 | 10.20 | 10.50 | — |
| — | 161.60 | 176.40 | 169.00 | +0.86 | 19.1% | 7355 | 19.1% | -0.14 | 10.85 | 10.70 | 11.00 | — |
| — | 162.90 | 164.60 | 163.75 | +0.85 | 19.1% | 7360 | 19.1% | -0.15 | 11.40 | 11.20 | 11.60 | — |
| — | 152.70 | 167.40 | 160.05 | +0.85 | 18.9% | 7365 | 18.9% | -0.15 | 11.95 | 11.80 | 12.10 | — |
| — | 148.20 | 163.00 | 155.60 | +0.84 | 18.7% | 7370 | 18.7% | -0.16 | 12.50 | 12.30 | 12.70 | — |
| — | 149.70 | 151.40 | 150.55 | +0.83 | 18.5% | 7375 | 18.5% | -0.17 | 13.10 | 12.90 | 13.30 | — |
| — | 139.40 | 154.20 | 146.80 | +0.82 | 18.4% | 7380 | 18.4% | -0.18 | 13.70 | 13.50 | 13.90 | — |
| — | 140.90 | 142.50 | 141.70 | +0.82 | 18.3% | 7385 | 18.3% | -0.18 | 14.35 | 14.20 | 14.50 | — |
| — | 130.70 | 145.60 | 138.15 | +0.81 | 18.3% | 7390 | 18.3% | -0.19 | 15.05 | 14.90 | 15.20 | — |
| — | 132.30 | 133.90 | 133.10 | +0.80 | 18.1% | 7395 | 18.1% | -0.20 | 15.80 | 15.60 | 16.00 | — |
| — | 128.10 | 129.70 | 128.90 | +0.79 | 18.0% | 7400 | 18.0% | -0.21 | 16.55 | 16.40 | 16.70 | — |
| — | 117.90 | 132.90 | 125.40 | +0.78 | 17.8% | 7405 | 17.8% | -0.22 | 17.35 | 17.20 | 17.50 | — |
| — | 119.70 | 121.30 | 120.50 | +0.77 | 17.6% | 7410 | 17.6% | -0.23 | 18.15 | 18.00 | 18.30 | — |
| — | 109.60 | 124.50 | 117.05 | +0.77 | 17.5% | 7415 | 17.5% | -0.23 | 19.00 | 18.80 | 19.20 | — |
| — | 111.50 | 113.10 | 112.30 | +0.76 | 17.3% | 7420 | 17.3% | -0.24 | 19.90 | 19.70 | 20.10 | — |
| — | 107.90 | 108.80 | 108.35 | +0.74 | 17.2% | 7425 | 17.2% | -0.26 | 20.85 | 20.70 | 21.00 | — |
| — | 103.90 | 104.70 | 104.30 | +0.73 | 17.1% | 7430 | 17.1% | -0.27 | 21.85 | 21.70 | 22.00 | — |
| — | 99.90 | 100.80 | 100.35 | +0.72 | 17.0% | 7435 | 17.0% | -0.28 | 22.90 | 22.70 | 23.10 | — |
| — | 96.00 | 96.90 | 96.45 | +0.71 | 16.8% | 7440 | 16.8% | -0.29 | 23.95 | 23.80 | 24.10 | — |
| — | 92.10 | 93.00 | 92.55 | +0.70 | 16.7% | 7445 | 16.7% | -0.30 | 25.10 | 24.90 | 25.30 | — |
| — | 88.60 | 89.00 | 88.80 | +0.69 | 16.5% | 7450 | 16.5% | -0.31 | 26.30 | 26.10 | 26.50 | — |
| — | 84.80 | 85.20 | 85.00 | +0.68 | 16.4% | 7455 | 16.4% | -0.32 | 27.50 | 27.30 | 27.70 | — |
| — | 81.10 | 81.50 | 81.30 | +0.66 | 16.3% | 7460 | 16.3% | -0.34 | 28.80 | 28.60 | 29.00 | — |
| — | 77.40 | 77.90 | 77.65 | +0.65 | 16.1% | 7465 | 16.1% | -0.35 | 30.10 | 29.90 | 30.30 | — |
| — | 73.80 | 74.30 | 74.05 | +0.63 | 16.0% | 7470 | 16.0% | -0.37 | 31.50 | 31.30 | 31.70 | — |
| — | 70.30 | 70.70 | 70.50 | +0.62 | 15.9% | 7475 | 15.9% | -0.38 | 33.00 | 32.80 | 33.20 | — |
| — | 66.80 | 67.30 | 67.05 | +0.61 | 15.8% | 7480 | 15.8% | -0.39 | 34.50 | 34.30 | 34.70 | — |
| — | 63.40 | 63.90 | 63.65 | +0.59 | 15.7% | 7485 | 15.7% | -0.41 | 36.15 | 35.90 | 36.40 | — |
| — | 60.10 | 60.60 | 60.35 | +0.58 | 15.5% | 7490 | 15.5% | -0.42 | 37.80 | 37.60 | 38.00 | — |
| — | 56.90 | 57.30 | 57.10 | +0.56 | 15.3% | 7495 | 15.3% | -0.44 | 39.60 | 39.40 | 39.80 | — |
| — | 53.70 | 54.20 | 53.95 | +0.54 | 15.1% | 7500 | 15.1% | -0.46 | 41.40 | 41.20 | 41.60 | — |
| — | 50.70 | 51.10 | 50.90 | +0.53 | 15.1% | 7505 | 15.1% | -0.47 | 43.35 | 43.10 | 43.60 | — |
| — | 47.60 | 48.10 | 47.85 | +0.51 | 14.9% | 7510 | 14.9% | -0.49 | 45.30 | 45.10 | 45.50 | — |
| — | 44.70 | 45.10 | 44.90 | +0.49 | 14.8% | 7515 | 14.8% | -0.51 | 47.50 | 47.30 | 47.70 | — |
| — | 41.90 | 42.30 | 42.10 | +0.47 | 14.6% | 7520 | 14.6% | -0.53 | 49.65 | 49.40 | 49.90 | — |
| — | 39.20 | 39.60 | 39.40 | +0.46 | 14.5% | 7525 | 14.5% | -0.54 | 51.90 | 51.70 | 52.10 | — |
| — | 36.60 | 37.00 | 36.80 | +0.44 | 14.3% | 7530 | 14.3% | -0.56 | 54.30 | 54.10 | 54.50 | — |
| — | 34.10 | 34.50 | 34.30 | +0.42 | 14.2% | 7535 | 14.2% | -0.58 | 56.80 | 56.60 | 57.00 | — |
| — | 31.60 | 32.00 | 31.80 | +0.40 | 14.1% | 7540 | 14.1% | -0.60 | 59.35 | 59.10 | 59.60 | — |
| — | 29.30 | 29.70 | 29.50 | +0.38 | 14.0% | 7545 | 14.0% | -0.62 | 62.05 | 61.80 | 62.30 | — |
| — | 27.10 | 27.50 | 27.30 | +0.37 | 13.9% | 7550 | 13.9% | -0.63 | 64.80 | 64.60 | 65.00 | — |
| — | 25.00 | 25.40 | 25.20 | +0.35 | 13.8% | 7555 | 13.8% | -0.65 | 67.70 | 67.50 | 67.90 | — |
| — | 23.00 | 23.40 | 23.20 | +0.33 | 13.7% | 7560 | 13.7% | -0.67 | 70.70 | 70.50 | 70.90 | — |
| — | 21.10 | 21.50 | 21.30 | +0.31 | 13.6% | 7565 | 13.6% | -0.69 | 73.80 | 73.60 | 74.00 | — |
| — | 19.30 | 19.70 | 19.50 | +0.29 | 13.5% | 7570 | 13.5% | -0.71 | 77.20 | 76.40 | 78.00 | — |
| — | 17.70 | 18.00 | 17.85 | +0.28 | 13.3% | 7575 | 13.3% | -0.72 | 80.50 | 79.70 | 81.30 | — |
| — | 16.10 | 16.40 | 16.25 | +0.26 | 13.2% | 7580 | 13.2% | -0.74 | 83.90 | 83.10 | 84.70 | — |
| — | 14.60 | 15.00 | 14.80 | +0.24 | 13.1% | 7585 | 13.1% | -0.76 | 86.80 | 82.40 | 91.20 | — |
| — | 13.20 | 13.60 | 13.40 | +0.23 | 13.0% | 7590 | 13.0% | -0.77 | 90.40 | 86.00 | 94.80 | — |
| — | 12.00 | 12.30 | 12.15 | +0.21 | 12.9% | 7595 | 12.9% | -0.79 | 94.10 | 89.70 | 98.50 | — |
| — | 10.80 | 11.10 | 10.95 | +0.19 | 12.9% | 7600 | 12.9% | -0.81 | 98.60 | 97.80 | 99.40 | — |
| — | 9.70 | 10.00 | 9.85 | +0.18 | 12.8% | 7605 | 12.8% | -0.82 | 101.80 | 97.40 | 106.20 | — |
| — | 8.70 | 9.00 | 8.85 | +0.17 | 12.7% | 7610 | 12.7% | -0.83 | 106.10 | 100.80 | 111.40 | — |
| — | 7.70 | 8.00 | 7.85 | +0.15 | 12.7% | 7615 | 12.7% | -0.85 | 109.85 | 102.50 | 117.20 | — |
| — | 6.90 | 7.20 | 7.05 | +0.14 | 12.6% | 7620 | 12.6% | -0.86 | 113.95 | 106.60 | 121.30 | — |
| — | 6.10 | 6.40 | 6.25 | — | — | 7625 | — | — | 118.15 | 110.80 | 125.50 | — |
| — | 5.40 | 5.60 | 5.50 | — | — | 7630 | 12.5% | -0.88 | 123.10 | 122.30 | 123.90 | — |
| — | 4.70 | 5.00 | 4.85 | +0.11 | 12.4% | 7635 | 12.4% | -0.89 | 126.80 | 119.50 | 134.10 | — |
| — | 4.20 | 4.40 | 4.30 | +0.10 | 12.3% | 7640 | 12.3% | -0.90 | 131.35 | 124.20 | 138.50 | — |
| — | 3.70 | 3.90 | 3.80 | +0.09 | 12.3% | 7645 | 12.3% | -0.91 | 135.85 | 128.70 | 143.00 | — |
| — | 3.20 | 3.40 | 3.30 | +0.08 | 12.2% | 7650 | 12.2% | -0.92 | 140.95 | 140.10 | 141.80 | — |
| — | 2.80 | 3.00 | 2.90 | +0.07 | 12.1% | 7655 | 12.1% | -0.93 | 144.95 | 137.80 | 152.10 | — |
| — | 2.45 | 2.65 | 2.55 | +0.06 | 12.0% | 7660 | 12.0% | -0.94 | 149.40 | 142.10 | 156.70 | — |
| — | 2.10 | 2.30 | 2.20 | +0.05 | 12.0% | 7665 | 12.0% | -0.95 | 154.25 | 147.10 | 161.40 | — |
| — | 1.85 | 2.05 | 1.95 | +0.05 | 11.9% | 7670 | 11.9% | -0.95 | 158.80 | 151.50 | 166.10 | — |
| — | 1.60 | 1.80 | 1.70 | +0.04 | 11.9% | 7675 | 11.9% | -0.96 | 163.50 | 156.20 | 170.80 | — |
| — | 1.40 | 1.55 | 1.48 | +0.04 | 11.9% | 7680 | 11.9% | -0.96 | 168.30 | 161.00 | 175.60 | — |
| — | 1.20 | 1.40 | 1.30 | +0.03 | 11.8% | 7685 | 11.8% | -0.97 | 173.10 | 165.80 | 180.40 | — |
| — | 1.05 | 1.20 | 1.12 | +0.03 | 11.8% | 7690 | 11.8% | -0.97 | 178.15 | 171.00 | 185.30 | — |
| — | 0.90 | 1.10 | 1.00 | +0.03 | 11.9% | 7695 | 11.9% | -0.97 | 182.80 | 175.50 | 190.10 | — |
| — | 0.80 | 0.95 | 0.88 | +0.02 | 11.9% | 7700 | 11.9% | -0.98 | 187.70 | 180.40 | 195.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 11.9% | 7705 | 11.9% | -0.98 | 192.60 | 185.30 | 199.90 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 12.0% | 7710 | 12.0% | -0.98 | 197.50 | 190.20 | 204.80 | — |
| — | 0.55 | 0.70 | 0.62 | +0.02 | 12.1% | 7715 | 12.1% | -0.98 | 202.40 | 195.10 | 209.70 | — |
| — | 0.50 | 0.60 | 0.55 | +0.02 | 12.1% | 7720 | 12.1% | -0.98 | 208.15 | 200.40 | 215.90 | — |
| — | 0.45 | 0.55 | 0.50 | +0.01 | 12.2% | 7725 | 12.2% | -0.99 | 212.60 | 201.00 | 224.20 | — |
| — | 0.40 | 0.50 | 0.45 | +0.01 | 12.3% | 7730 | 12.3% | -0.99 | 217.45 | 206.30 | 228.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 12.4% | 7735 | 12.4% | -0.99 | 222.40 | 211.30 | 233.50 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 12.6% | 7740 | 12.6% | -0.99 | 227.20 | 215.90 | 238.50 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 12.7% | 7745 | 12.7% | -0.99 | 232.30 | 221.20 | 243.40 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 12.8% | 7750 | 12.8% | -0.99 | 237.30 | 226.20 | 248.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 13.0% | 7755 | 13.0% | -0.99 | 242.10 | 230.80 | 253.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 13.1% | 7760 | 13.1% | -0.99 | 247.25 | 236.10 | 258.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 13.2% | 7765 | 13.2% | -0.99 | 251.95 | 240.60 | 263.30 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 13.4% | 7770 | 13.4% | -0.99 | 256.90 | 245.50 | 268.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 13.6% | 7775 | 13.6% | -0.99 | 261.90 | 250.50 | 273.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 13.7% | 7780 | 13.7% | -0.99 | 266.30 | 254.30 | 278.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 13.9% | 7785 | 13.9% | -0.99 | 271.30 | 259.30 | 283.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 14.0% | 7790 | 14.0% | -0.99 | 276.55 | 264.80 | 288.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 14.2% | 7795 | 14.2% | -0.99 | 281.40 | 269.60 | 293.20 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 14.4% | 7800 | 14.4% | -0.99 | 286.60 | 275.00 | 298.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 14.5% | 7805 | 14.5% | -0.99 | 291.20 | 279.20 | 303.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 14.7% | 7810 | 14.7% | -0.99 | 296.35 | 284.50 | 308.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 14.9% | 7815 | 14.9% | -0.99 | 301.20 | 289.20 | 313.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 15.0% | 7820 | 15.0% | -0.99 | 306.20 | 294.20 | 318.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 15.2% | 7825 | 15.2% | -0.99 | 311.30 | 299.40 | 323.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.4% | 7830 | 15.4% | -1.00 | 316.20 | 304.20 | 328.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.5% | 7835 | 15.5% | -1.00 | 321.20 | 309.20 | 333.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.7% | 7840 | 15.7% | -1.00 | 326.20 | 314.20 | 338.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.9% | 7845 | 15.9% | -1.00 | 331.30 | 319.40 | 343.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.0% | 7850 | 16.0% | -1.00 | 336.10 | 324.10 | 348.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.2% | 7855 | 16.2% | -1.00 | 341.10 | 329.10 | 353.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.3% | 7860 | 16.3% | -1.00 | 346.10 | 334.10 | 358.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.5% | 7865 | 16.5% | -1.00 | 351.10 | 339.10 | 363.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.7% | 7870 | 16.7% | -1.00 | 356.40 | 344.70 | 368.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.8% | 7875 | 16.8% | -1.00 | 361.10 | 349.10 | 373.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 17.0% | 7880 | 17.0% | -1.00 | 365.50 | 354.10 | 376.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 17.3% | 7890 | 17.3% | -1.00 | 375.50 | 364.10 | 386.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.00 | 17.6% | 7900 | 17.6% | -1.00 | 386.10 | 374.10 | 398.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 17.9% | 7910 | 17.9% | -1.00 | 396.10 | 384.10 | 408.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 18.2% | 7920 | 18.2% | -1.00 | 406.25 | 394.40 | 418.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 18.3% | 7925 | 18.3% | -1.00 | 411.25 | 399.40 | 423.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 18.4% | 7930 | 18.4% | -1.00 | 416.10 | 404.10 | 428.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 18.7% | 7940 | 18.7% | -1.00 | 426.10 | 414.10 | 438.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.9% | 7950 | 18.9% | -1.00 | 436.35 | 424.70 | 448.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 19.1% | 7960 | 19.1% | -1.00 | 446.00 | 434.00 | 458.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 19.3% | 7970 | 19.3% | -1.00 | 456.00 | 444.00 | 468.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.5% | 7975 | 19.5% | -1.00 | 460.40 | 449.00 | 471.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 19.6% | 7980 | 19.6% | -1.00 | 466.00 | 454.00 | 478.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 19.8% | 7990 | 19.8% | -1.00 | 475.40 | 464.00 | 486.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.0% | 8000 | 20.0% | -1.00 | 486.15 | 474.30 | 498.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 20.3% | 8010 | 20.3% | -1.00 | 496.30 | 484.60 | 508.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.6% | 8020 | 20.6% | -1.00 | 505.40 | 494.00 | 516.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.7% | 8025 | 20.7% | -1.00 | 510.40 | 499.00 | 521.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.9% | 8030 | 20.9% | -1.00 | 515.40 | 504.00 | 526.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.2% | 8040 | 21.2% | -1.00 | 526.00 | 514.00 | 538.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.5% | 8050 | 21.5% | -1.00 | 536.00 | 524.00 | 548.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.9% | 8060 | 21.9% | -1.00 | 546.00 | 534.00 | 558.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.2% | 8070 | 22.2% | -1.00 | 556.30 | 544.70 | 567.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.4% | 8075 | 22.4% | -1.00 | 561.15 | 549.40 | 572.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.6% | 8080 | 22.6% | -1.00 | 566.20 | 554.50 | 577.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 23.0% | 8090 | 23.0% | -1.00 | 575.90 | 563.90 | 587.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 23.3% | 8100 | 23.3% | -1.00 | 585.90 | 573.90 | 597.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 23.6% | 8110 | 23.6% | -1.00 | 595.90 | 583.90 | 607.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.0% | 8120 | 24.0% | -1.00 | 606.00 | 594.10 | 617.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 24.2% | 8125 | 24.2% | -1.00 | 610.95 | 599.00 | 622.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.4% | 8130 | 24.4% | -1.00 | 616.25 | 604.60 | 627.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.8% | 8140 | 24.8% | -1.00 | 625.90 | 613.90 | 637.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 25.3% | 8150 | 25.3% | -1.00 | 635.90 | 623.90 | 647.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 25.8% | 8160 | 25.8% | -1.00 | 645.90 | 633.90 | 657.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.3% | 8170 | 26.3% | -1.00 | 655.30 | 643.90 | 666.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.6% | 8175 | 26.6% | -1.00 | 660.30 | 648.90 | 671.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.9% | 8180 | 26.9% | -1.00 | 666.15 | 654.40 | 677.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 27.5% | 8190 | 27.5% | -1.00 | 675.30 | 663.90 | 686.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.1% | 8200 | 28.1% | -1.00 | 685.80 | 673.80 | 697.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.6% | 8210 | 28.6% | -1.00 | 695.80 | 683.80 | 707.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 29.1% | 8220 | 29.1% | -1.00 | 706.10 | 694.40 | 717.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 29.4% | 8225 | 29.4% | -1.00 | 711.10 | 699.40 | 722.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 29.6% | 8230 | 29.6% | -1.00 | 715.80 | 703.80 | 727.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 30.1% | 8240 | 30.1% | -1.00 | 726.05 | 714.30 | 737.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 30.4% | 8250 | 30.4% | -1.00 | 735.80 | 723.80 | 747.80 | — |
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.