Spot 7572.94
· 954 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 745.40 | 768.40 | 756.90 | — | — | 6820 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 741.60 | 763.40 | 752.50 | — | — | 6825 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 736.30 | 758.40 | 747.35 | +0.99 | 26.9% | 6830 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 725.40 | 748.50 | 736.95 | +0.99 | 26.6% | 6840 | 26.6% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 716.40 | 738.50 | 727.45 | — | — | 6850 | — | — | 0.75 | 0.65 | 0.85 | — |
| — | 706.30 | 728.50 | 717.40 | +0.99 | 26.1% | 6860 | 26.1% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 695.60 | 718.60 | 707.10 | +0.99 | 25.9% | 6870 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 690.60 | 713.60 | 702.10 | — | — | 6875 | — | — | 0.80 | 0.70 | 0.90 | — |
| — | 685.60 | 708.60 | 697.10 | — | — | 6880 | 25.6% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 675.60 | 698.60 | 687.10 | +0.99 | 25.3% | 6890 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 667.30 | 688.70 | 678.00 | — | — | 6900 | 25.1% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 655.70 | 678.70 | 667.20 | +0.99 | 24.9% | 6910 | 24.9% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 644.90 | 668.70 | 656.80 | +0.99 | 24.6% | 6920 | 24.6% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| — | 640.20 | 663.70 | 651.95 | +0.99 | 24.5% | 6925 | 24.5% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| — | 636.40 | 658.80 | 647.60 | +0.99 | 24.4% | 6930 | 24.4% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 626.60 | 648.80 | 637.70 | +0.99 | 24.1% | 6940 | 24.1% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 617.00 | 638.80 | 627.90 | +0.99 | 23.9% | 6950 | 23.9% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 605.40 | 628.90 | 617.15 | +0.99 | 23.6% | 6960 | 23.6% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 597.20 | 618.90 | 608.05 | +0.99 | 23.4% | 6970 | 23.4% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 592.00 | 614.00 | 603.00 | — | — | 6975 | — | — | 1.05 | 0.95 | 1.15 | — |
| — | 585.80 | 609.00 | 597.40 | — | — | 6980 | 23.1% | -0.01 | 1.05 | 0.95 | 1.15 | — |
| — | 576.80 | 599.00 | 587.90 | +0.99 | 22.9% | 6990 | — | — | 1.10 | 1.00 | 1.20 | — |
| — | 578.70 | 580.80 | 579.75 | — | — | 7000 | — | — | 1.12 | 1.05 | 1.20 | — |
| — | 556.70 | 579.10 | 567.90 | +0.99 | 22.4% | 7010 | — | — | 1.18 | 1.10 | 1.25 | — |
| — | 546.30 | 569.20 | 557.75 | — | — | 7020 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 541.40 | 564.20 | 552.80 | — | — | 7025 | — | — | 1.23 | 1.15 | 1.30 | — |
| — | 537.50 | 559.20 | 548.35 | +0.99 | 22.0% | 7030 | — | — | 1.25 | 1.15 | 1.35 | — |
| — | 525.70 | 549.30 | 537.50 | — | — | 7040 | 21.7% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 516.60 | 539.40 | 528.00 | — | — | 7050 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 506.60 | 529.40 | 518.00 | — | — | 7060 | 21.3% | -0.02 | 1.40 | 1.30 | 1.50 | — |
| — | 497.50 | 519.50 | 508.50 | +0.98 | 21.0% | 7070 | 21.0% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 491.80 | 514.50 | 503.15 | — | — | 7075 | — | — | 1.50 | 1.40 | 1.60 | — |
| — | 486.80 | 509.60 | 498.20 | — | — | 7080 | 20.8% | -0.02 | 1.52 | 1.45 | 1.60 | — |
| — | 481.80 | 504.60 | 493.20 | — | — | 7085 | — | — | 1.55 | 1.45 | 1.65 | — |
| — | 476.90 | 499.70 | 488.30 | +0.98 | 20.6% | 7090 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 471.90 | 494.70 | 483.30 | — | — | 7095 | — | — | 1.62 | 1.55 | 1.70 | — |
| — | 467.00 | 489.80 | 478.40 | +0.98 | 20.3% | 7100 | 20.3% | -0.02 | 1.65 | 1.55 | 1.75 | — |
| — | 462.00 | 484.80 | 473.40 | — | — | 7105 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 458.20 | 479.80 | 469.00 | +0.98 | 20.1% | 7110 | 20.1% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 452.20 | 474.90 | 463.55 | +0.98 | 20.0% | 7115 | 20.0% | -0.02 | 1.77 | 1.70 | 1.85 | — |
| — | 447.20 | 470.00 | 458.60 | +0.98 | 19.9% | 7120 | 19.9% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 442.30 | 465.00 | 453.65 | +0.98 | 19.8% | 7125 | 19.8% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 438.60 | 460.10 | 449.35 | +0.98 | 19.6% | 7130 | 19.6% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 432.10 | 455.10 | 443.60 | +0.98 | 19.5% | 7135 | 19.5% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 427.50 | 450.20 | 438.85 | +0.98 | 19.4% | 7140 | 19.4% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 423.60 | 445.20 | 434.40 | +0.98 | 19.3% | 7145 | 19.3% | -0.02 | 2.08 | 1.95 | 2.20 | — |
| — | 417.60 | 440.30 | 428.95 | — | — | 7150 | 19.2% | -0.03 | 2.12 | 2.00 | 2.25 | — |
| — | 412.40 | 435.40 | 423.90 | +0.97 | 19.1% | 7155 | 19.1% | -0.03 | 2.17 | 2.05 | 2.30 | — |
| — | 408.70 | 430.50 | 419.60 | +0.97 | 19.0% | 7160 | 19.0% | -0.03 | 2.25 | 2.15 | 2.35 | — |
| — | 403.80 | 425.50 | 414.65 | +0.97 | 18.8% | 7165 | 18.8% | -0.03 | 2.30 | 2.20 | 2.40 | — |
| — | 397.90 | 420.60 | 409.25 | +0.97 | 18.7% | 7170 | 18.7% | -0.03 | 2.38 | 2.25 | 2.50 | — |
| — | 393.00 | 415.70 | 404.35 | — | — | 7175 | 18.6% | -0.03 | 2.45 | 2.35 | 2.55 | — |
| — | 388.20 | 410.80 | 399.50 | +0.97 | 18.5% | 7180 | 18.5% | -0.03 | 2.52 | 2.40 | 2.65 | — |
| — | 382.90 | 405.90 | 394.40 | — | — | 7185 | — | — | 2.58 | 2.45 | 2.70 | — |
| — | 378.20 | 400.90 | 389.55 | +0.97 | 18.3% | 7190 | 18.3% | -0.03 | 2.67 | 2.55 | 2.80 | — |
| — | 373.10 | 396.00 | 384.55 | +0.97 | 18.2% | 7195 | 18.2% | -0.03 | 2.73 | 2.60 | 2.85 | — |
| — | 368.40 | 391.10 | 379.75 | +0.97 | 18.1% | 7200 | 18.1% | -0.03 | 2.83 | 2.70 | 2.95 | — |
| — | 363.30 | 386.20 | 374.75 | +0.97 | 18.0% | 7205 | — | — | 2.95 | 2.80 | 3.10 | — |
| — | 358.60 | 381.30 | 369.95 | — | — | 7210 | 17.8% | -0.04 | 3.05 | 2.90 | 3.20 | — |
| — | 353.80 | 376.40 | 365.10 | +0.96 | 17.7% | 7215 | — | — | 3.08 | 2.95 | 3.20 | — |
| — | 350.40 | 371.50 | 360.95 | +0.96 | 17.6% | 7220 | 17.6% | -0.04 | 3.15 | 3.00 | 3.30 | — |
| — | 344.70 | 366.60 | 355.65 | +0.96 | 17.5% | 7225 | 17.5% | -0.04 | 3.25 | 3.10 | 3.40 | — |
| — | 340.30 | 361.80 | 351.05 | +0.96 | 17.4% | 7230 | 17.4% | -0.04 | 3.35 | 3.20 | 3.50 | — |
| — | 334.20 | 356.90 | 345.55 | +0.96 | 17.3% | 7235 | 17.3% | -0.04 | 3.50 | 3.30 | 3.70 | — |
| — | 330.40 | 352.00 | 341.20 | +0.96 | 17.2% | 7240 | 17.2% | -0.04 | 3.65 | 3.50 | 3.80 | — |
| — | 324.50 | 347.10 | 335.80 | — | — | 7245 | — | — | 3.75 | 3.60 | 3.90 | — |
| — | 319.70 | 342.30 | 331.00 | +0.95 | 17.0% | 7250 | 17.0% | -0.05 | 3.85 | 3.70 | 4.00 | — |
| — | 316.30 | 337.40 | 326.85 | +0.95 | 16.8% | 7255 | — | — | 4.00 | 3.80 | 4.20 | — |
| — | 310.00 | 332.50 | 321.25 | — | — | 7260 | — | — | 4.15 | 4.00 | 4.30 | — |
| — | 306.60 | 327.70 | 317.15 | — | — | 7265 | — | — | 4.25 | 4.10 | 4.40 | — |
| — | 300.30 | 322.90 | 311.60 | +0.95 | 16.5% | 7270 | 16.5% | -0.05 | 4.45 | 4.30 | 4.60 | — |
| — | 295.50 | 318.00 | 306.75 | +0.95 | 16.4% | 7275 | 16.4% | -0.05 | 4.55 | 4.40 | 4.70 | — |
| — | 290.70 | 313.20 | 301.95 | +0.94 | 16.3% | 7280 | 16.3% | -0.06 | 4.70 | 4.50 | 4.90 | — |
| — | 286.30 | 308.40 | 297.35 | +0.94 | 16.2% | 7285 | 16.2% | -0.06 | 4.90 | 4.70 | 5.10 | — |
| — | 281.10 | 303.50 | 292.30 | +0.94 | 16.1% | 7290 | 16.1% | -0.06 | 5.05 | 4.90 | 5.20 | — |
| — | 276.30 | 298.70 | 287.50 | +0.94 | 16.0% | 7295 | 16.0% | -0.06 | 5.20 | 5.00 | 5.40 | — |
| — | 283.20 | 285.00 | 284.10 | +0.94 | 15.9% | 7300 | 15.9% | -0.06 | 5.35 | 5.20 | 5.50 | — |
| — | 267.40 | 289.10 | 278.25 | +0.93 | 15.8% | 7305 | 15.8% | -0.07 | 5.60 | 5.40 | 5.80 | — |
| — | 262.00 | 284.30 | 273.15 | +0.93 | 15.7% | 7310 | 15.7% | -0.07 | 5.80 | 5.60 | 6.00 | — |
| — | 257.20 | 279.50 | 268.35 | +0.93 | 15.6% | 7315 | 15.6% | -0.07 | 6.00 | 5.80 | 6.20 | — |
| — | 252.50 | 274.80 | 263.65 | +0.93 | 15.5% | 7320 | — | — | 6.20 | 6.00 | 6.40 | — |
| — | 247.70 | 270.00 | 258.85 | — | — | 7325 | — | — | 6.45 | 6.30 | 6.60 | — |
| — | 243.40 | 265.30 | 254.35 | — | — | 7330 | 15.3% | -0.08 | 6.70 | 6.50 | 6.90 | — |
| — | 238.70 | 260.50 | 249.60 | — | — | 7335 | 15.2% | -0.08 | 6.90 | 6.70 | 7.10 | — |
| — | 234.20 | 255.80 | 245.00 | +0.91 | 15.1% | 7340 | — | — | 7.20 | 7.00 | 7.40 | — |
| — | 228.90 | 251.10 | 240.00 | +0.91 | 15.0% | 7345 | — | — | 7.40 | 7.20 | 7.60 | — |
| — | 235.70 | 237.50 | 236.60 | +0.91 | 14.9% | 7350 | — | — | 7.75 | 7.60 | 7.90 | — |
| — | 228.70 | 235.80 | 232.25 | — | — | 7355 | — | — | 8.00 | 7.80 | 8.20 | — |
| — | 224.00 | 231.00 | 227.50 | — | — | 7360 | 14.7% | -0.10 | 8.30 | 8.10 | 8.50 | — |
| — | 219.40 | 226.30 | 222.85 | +0.90 | 14.6% | 7365 | 14.6% | -0.10 | 8.60 | 8.40 | 8.80 | — |
| — | 213.90 | 221.00 | 217.45 | +0.89 | 14.5% | 7370 | 14.5% | -0.11 | 9.00 | 8.80 | 9.20 | — |
| — | 209.20 | 216.30 | 212.75 | +0.89 | 14.4% | 7375 | 14.4% | -0.11 | 9.35 | 9.20 | 9.50 | — |
| — | 204.60 | 211.70 | 208.15 | +0.89 | 14.3% | 7380 | 14.3% | -0.11 | 9.70 | 9.50 | 9.90 | — |
| — | 200.00 | 207.10 | 203.55 | +0.88 | 14.2% | 7385 | 14.2% | -0.12 | 10.05 | 9.80 | 10.30 | — |
| — | 195.40 | 202.50 | 198.95 | +0.88 | 14.1% | 7390 | 14.1% | -0.12 | 10.45 | 10.20 | 10.70 | — |
| — | 190.80 | 197.80 | 194.30 | +0.87 | 14.0% | 7395 | 14.0% | -0.13 | 10.85 | 10.60 | 11.10 | — |
| — | 189.00 | 190.80 | 189.90 | +0.87 | 13.9% | 7400 | 13.9% | -0.13 | 11.30 | 11.10 | 11.50 | — |
| — | 181.80 | 188.70 | 185.25 | +0.86 | 13.8% | 7405 | 13.8% | -0.14 | 11.75 | 11.50 | 12.00 | — |
| — | 177.20 | 184.10 | 180.65 | +0.86 | 13.7% | 7410 | 13.7% | -0.14 | 12.20 | 12.00 | 12.40 | — |
| — | 172.80 | 179.60 | 176.20 | +0.85 | 13.6% | 7415 | 13.6% | -0.15 | 12.70 | 12.50 | 12.90 | — |
| — | 168.30 | 175.10 | 171.70 | +0.84 | 13.5% | 7420 | 13.5% | -0.16 | 13.25 | 13.00 | 13.50 | — |
| — | 166.50 | 168.30 | 167.40 | +0.84 | 13.4% | 7425 | 13.4% | -0.16 | 13.75 | 13.60 | 13.90 | — |
| — | 159.40 | 166.30 | 162.85 | +0.83 | 13.3% | 7430 | 13.3% | -0.17 | 14.35 | 14.10 | 14.60 | — |
| — | 155.10 | 161.80 | 158.45 | +0.82 | 13.3% | 7435 | 13.3% | -0.18 | 14.95 | 14.70 | 15.20 | — |
| — | 150.70 | 157.20 | 153.95 | +0.82 | 13.2% | 7440 | 13.2% | -0.18 | 15.55 | 15.30 | 15.80 | — |
| — | 146.60 | 152.80 | 149.70 | +0.81 | 13.1% | 7445 | 13.1% | -0.19 | 16.15 | 15.90 | 16.40 | — |
| — | 144.60 | 146.40 | 145.50 | +0.80 | 13.0% | 7450 | 13.0% | -0.20 | 16.80 | 16.60 | 17.00 | — |
| — | 137.80 | 144.40 | 141.10 | +0.80 | 12.9% | 7455 | 12.9% | -0.20 | 17.55 | 17.30 | 17.80 | — |
| — | 136.10 | 137.80 | 136.95 | +0.79 | 12.8% | 7460 | 12.8% | -0.21 | 18.30 | 18.10 | 18.50 | — |
| — | 129.50 | 135.90 | 132.70 | +0.78 | 12.7% | 7465 | 12.7% | -0.22 | 19.05 | 18.80 | 19.30 | — |
| — | 127.70 | 129.40 | 128.55 | +0.77 | 12.6% | 7470 | 12.6% | -0.23 | 19.85 | 19.60 | 20.10 | — |
| — | 123.50 | 125.20 | 124.35 | +0.76 | 12.5% | 7475 | 12.5% | -0.24 | 20.70 | 20.50 | 20.90 | — |
| — | 119.40 | 121.10 | 120.25 | +0.75 | 12.4% | 7480 | 12.4% | -0.25 | 21.55 | 21.30 | 21.80 | — |
| — | 112.90 | 119.20 | 116.05 | +0.75 | 12.3% | 7485 | 12.3% | -0.25 | 22.55 | 22.30 | 22.80 | — |
| — | 111.30 | 113.00 | 112.15 | +0.74 | 12.2% | 7490 | 12.2% | -0.26 | 23.45 | 23.20 | 23.70 | — |
| — | 105.20 | 111.20 | 108.20 | +0.73 | 12.1% | 7495 | 12.1% | -0.27 | 24.45 | 24.20 | 24.70 | — |
| — | 103.80 | 104.50 | 104.15 | +0.72 | 12.0% | 7500 | 12.0% | -0.28 | 25.55 | 25.30 | 25.80 | — |
| — | 97.20 | 103.30 | 100.25 | +0.71 | 11.9% | 7505 | 11.9% | -0.29 | 26.65 | 26.40 | 26.90 | — |
| — | 96.10 | 96.70 | 96.40 | +0.69 | 11.8% | 7510 | 11.8% | -0.31 | 27.75 | 27.50 | 28.00 | — |
| — | 92.30 | 92.90 | 92.60 | +0.68 | 11.7% | 7515 | — | — | 28.95 | 28.70 | 29.20 | — |
| — | 88.50 | 89.10 | 88.80 | +0.67 | 11.6% | 7520 | — | — | 30.20 | 29.90 | 30.50 | — |
| — | 84.80 | 85.40 | 85.10 | +0.66 | 11.5% | 7525 | 11.5% | -0.34 | 31.55 | 31.30 | 31.80 | — |
| — | 81.20 | 81.80 | 81.50 | — | — | 7530 | — | — | 32.85 | 32.60 | 33.10 | — |
| — | 77.60 | 78.20 | 77.90 | — | — | 7535 | 11.2% | -0.37 | 34.25 | 34.00 | 34.50 | — |
| — | 74.10 | 74.70 | 74.40 | +0.62 | 11.1% | 7540 | 11.1% | -0.38 | 35.75 | 35.50 | 36.00 | — |
| — | 70.70 | 71.30 | 71.00 | +0.61 | 11.0% | 7545 | — | — | 37.30 | 37.00 | 37.60 | — |
| — | 67.30 | 67.90 | 67.60 | — | — | 7550 | — | — | 38.95 | 38.70 | 39.20 | — |
| — | 64.00 | 64.60 | 64.30 | — | — | 7555 | 10.9% | -0.42 | 40.60 | 40.30 | 40.90 | — |
| — | 60.70 | 61.30 | 61.00 | — | — | 7560 | — | — | 42.35 | 42.10 | 42.60 | — |
| — | 57.60 | 58.10 | 57.85 | — | — | 7565 | — | — | 44.20 | 43.90 | 44.50 | — |
| — | 54.50 | 55.10 | 54.80 | +0.53 | 10.6% | 7570 | — | — | 46.10 | 45.80 | 46.40 | — |
| — | 51.50 | 52.00 | 51.75 | — | — | 7575 | — | — | 48.10 | 47.80 | 48.40 | — |
| — | 48.50 | 49.10 | 48.80 | +0.50 | 10.5% | 7580 | — | — | 50.10 | 49.80 | 50.40 | — |
| — | 45.70 | 46.30 | 46.00 | — | — | 7585 | 10.4% | -0.51 | 52.30 | 52.00 | 52.60 | — |
| — | 43.00 | 43.50 | 43.25 | +0.47 | 10.3% | 7590 | 10.3% | -0.53 | 54.50 | 54.20 | 54.80 | — |
| — | 40.30 | 40.90 | 40.60 | +0.45 | 10.2% | 7595 | 10.2% | -0.55 | 56.90 | 56.60 | 57.20 | — |
| — | 37.80 | 38.30 | 38.05 | +0.44 | 10.2% | 7600 | 10.2% | -0.56 | 59.30 | 59.00 | 59.60 | — |
| — | 35.30 | 35.80 | 35.55 | +0.42 | 10.1% | 7605 | 10.1% | -0.58 | 61.80 | 61.50 | 62.10 | — |
| — | 32.90 | 33.40 | 33.15 | +0.40 | 10.0% | 7610 | 10.0% | -0.60 | 64.40 | 64.10 | 64.70 | — |
| — | 30.60 | 31.10 | 30.85 | +0.38 | 9.9% | 7615 | 9.9% | -0.62 | 67.10 | 66.80 | 67.40 | — |
| — | 28.50 | 29.10 | 28.80 | +0.37 | 9.8% | 7620 | 9.8% | -0.63 | 69.80 | 69.50 | 70.10 | — |
| — | 26.40 | 26.90 | 26.65 | +0.35 | 9.7% | 7625 | 9.7% | -0.65 | 72.70 | 72.40 | 73.00 | — |
| — | 24.40 | 24.90 | 24.65 | +0.33 | 9.6% | 7630 | 9.6% | -0.67 | 75.70 | 75.40 | 76.00 | — |
| — | 22.50 | 23.00 | 22.75 | +0.31 | 9.5% | 7635 | 9.5% | -0.69 | 78.75 | 78.50 | 79.00 | — |
| — | 20.70 | 21.20 | 20.95 | +0.30 | 9.5% | 7640 | 9.5% | -0.70 | 81.90 | 79.00 | 84.80 | — |
| — | 19.00 | 19.50 | 19.25 | +0.28 | 9.4% | 7645 | 9.4% | -0.72 | 85.15 | 82.20 | 88.10 | — |
| — | 17.40 | 17.90 | 17.65 | +0.26 | 9.3% | 7650 | 9.3% | -0.74 | 88.40 | 85.20 | 91.60 | — |
| — | 15.80 | 16.30 | 16.05 | +0.25 | 9.3% | 7655 | 9.3% | -0.75 | 92.10 | 89.00 | 95.20 | — |
| — | 14.40 | 14.90 | 14.65 | +0.23 | 9.2% | 7660 | 9.2% | -0.77 | 95.45 | 92.10 | 98.80 | — |
| — | 13.10 | 13.60 | 13.35 | +0.22 | 9.1% | 7665 | 9.1% | -0.78 | 99.10 | 95.70 | 102.50 | — |
| — | 11.80 | 12.30 | 12.05 | +0.20 | 9.1% | 7670 | 9.1% | -0.80 | 102.85 | 99.40 | 106.30 | — |
| — | 10.80 | 11.10 | 10.95 | +0.19 | 9.0% | 7675 | 9.0% | -0.81 | 106.90 | 103.60 | 110.20 | — |
| — | 9.60 | 10.10 | 9.85 | +0.17 | 9.0% | 7680 | 9.0% | -0.83 | 110.80 | 107.50 | 114.10 | — |
| — | 8.60 | 9.10 | 8.85 | +0.16 | 8.9% | 7685 | 8.9% | -0.84 | 114.80 | 111.50 | 118.10 | — |
| — | 7.70 | 8.10 | 7.90 | +0.15 | 8.8% | 7690 | 8.8% | -0.85 | 118.90 | 115.60 | 122.20 | — |
| — | 6.90 | 7.30 | 7.10 | +0.14 | 8.8% | 7695 | 8.8% | -0.86 | 123.05 | 119.70 | 126.40 | — |
| — | 6.20 | 6.50 | 6.35 | +0.12 | 8.7% | 7700 | 8.7% | -0.88 | 127.30 | 123.90 | 130.70 | — |
| — | 5.40 | 5.80 | 5.60 | +0.11 | 8.7% | 7705 | 8.7% | -0.89 | 131.65 | 128.20 | 135.10 | — |
| — | 4.80 | 5.20 | 5.00 | +0.10 | 8.6% | 7710 | 8.6% | -0.90 | 135.95 | 132.50 | 139.40 | — |
| — | 4.20 | 4.60 | 4.40 | +0.09 | 8.5% | 7715 | 8.5% | -0.91 | 140.40 | 136.90 | 143.90 | — |
| — | 3.70 | 4.10 | 3.90 | +0.08 | 8.5% | 7720 | 8.5% | -0.92 | 147.10 | 139.10 | 155.10 | — |
| — | 3.30 | 3.50 | 3.40 | +0.08 | 8.4% | 7725 | 8.4% | -0.92 | 151.70 | 143.70 | 159.70 | — |
| — | 2.80 | 3.20 | 3.00 | +0.07 | 8.4% | 7730 | 8.4% | -0.93 | 156.20 | 148.20 | 164.20 | — |
| — | 2.45 | 2.75 | 2.60 | +0.06 | 8.3% | 7735 | 8.3% | -0.94 | 160.90 | 152.90 | 168.90 | — |
| — | 2.15 | 2.40 | 2.27 | +0.05 | 8.3% | 7740 | 8.3% | -0.95 | 165.60 | 157.60 | 173.60 | — |
| — | 1.90 | 2.10 | 2.00 | +0.05 | 8.3% | 7745 | — | — | 170.30 | 162.30 | 178.30 | — |
| — | 1.65 | 1.85 | 1.75 | +0.04 | 8.2% | 7750 | 8.2% | -0.96 | 175.00 | 167.00 | 183.00 | — |
| — | 1.40 | 1.60 | 1.50 | +0.04 | 8.2% | 7755 | 8.2% | -0.96 | 179.80 | 171.80 | 187.80 | — |
| — | 1.25 | 1.45 | 1.35 | +0.03 | 8.2% | 7760 | 8.2% | -0.97 | 184.60 | 176.60 | 192.60 | — |
| — | 1.05 | 1.25 | 1.15 | +0.03 | 8.2% | 7765 | 8.2% | -0.97 | 189.40 | 181.40 | 197.40 | — |
| — | 0.90 | 1.10 | 1.00 | +0.03 | 8.2% | 7770 | 8.2% | -0.97 | 194.30 | 186.30 | 202.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.02 | 8.2% | 7775 | 8.2% | -0.98 | 199.20 | 191.20 | 207.20 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 8.2% | 7780 | 8.2% | -0.98 | 204.10 | 196.10 | 212.10 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 8.2% | 7785 | 8.2% | -0.98 | 208.05 | 200.20 | 215.90 | — |
| — | 0.55 | 0.70 | 0.62 | +0.02 | 8.2% | 7790 | 8.2% | -0.98 | 213.15 | 201.90 | 224.40 | — |
| — | 0.45 | 0.60 | 0.53 | +0.02 | 8.3% | 7795 | 8.3% | -0.98 | 218.05 | 206.80 | 229.30 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 8.3% | 7800 | 8.3% | -0.99 | 223.15 | 211.80 | 234.50 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 8.4% | 7810 | 8.4% | -0.99 | 232.80 | 221.70 | 243.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 8.5% | 7820 | 8.5% | -0.99 | 242.30 | 231.60 | 253.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 8.5% | 7825 | 8.5% | -0.99 | 247.25 | 236.60 | 257.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 8.6% | 7830 | 8.6% | -0.99 | 252.20 | 241.50 | 262.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 8.7% | 7840 | 8.7% | -0.99 | 262.15 | 251.50 | 272.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 8.9% | 7850 | 8.9% | -0.99 | 272.90 | 261.50 | 284.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 9.0% | 7860 | 9.0% | -0.99 | 282.70 | 271.40 | 294.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 9.2% | 7870 | 9.2% | -1.00 | 292.70 | 281.40 | 304.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 9.3% | 7875 | 9.3% | -1.00 | 297.35 | 286.40 | 308.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 9.4% | 7880 | 9.4% | -1.00 | 302.65 | 291.40 | 313.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 9.6% | 7890 | 9.6% | -1.00 | 312.60 | 301.30 | 323.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 9.8% | 7900 | 9.8% | -1.00 | 322.75 | 311.30 | 334.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.0% | 7910 | 10.0% | -1.00 | 332.60 | 321.30 | 343.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.2% | 7920 | 10.2% | -1.00 | 342.60 | 331.30 | 353.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.3% | 7925 | 10.3% | -1.00 | 347.70 | 336.30 | 359.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 10.4% | 7930 | 10.4% | -1.00 | 352.10 | 341.30 | 362.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.6% | 7940 | 10.6% | -1.00 | 361.90 | 351.30 | 372.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.9% | 7950 | 10.9% | -1.00 | 372.65 | 361.20 | 384.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.1% | 7960 | 11.1% | -1.00 | 382.50 | 371.20 | 393.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.4% | 7970 | 11.4% | -1.00 | 392.00 | 381.20 | 402.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.5% | 7975 | 11.5% | -1.00 | 397.65 | 386.20 | 409.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.6% | 7980 | 11.6% | -1.00 | 402.50 | 391.20 | 413.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.9% | 7990 | 11.9% | -1.00 | 411.75 | 401.20 | 422.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.2% | 8000 | 12.2% | -1.00 | 420.15 | 419.20 | 421.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.4% | 8010 | 12.4% | -1.00 | 432.50 | 421.20 | 443.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.7% | 8020 | 12.7% | -1.00 | 442.45 | 431.10 | 453.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.8% | 8025 | 12.8% | -1.00 | 447.55 | 436.10 | 459.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.0% | 8030 | 13.0% | -1.00 | 452.40 | 441.10 | 463.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.5% | 8050 | 13.5% | -1.00 | 472.55 | 461.10 | 484.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.0% | 8075 | 14.0% | -1.00 | 497.55 | 486.10 | 509.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.3% | 8100 | 14.3% | -1.00 | 522.45 | 511.00 | 533.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.4% | 8125 | 14.4% | -1.00 | 547.15 | 536.00 | 558.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.2% | 8150 | 14.2% | -1.00 | 572.35 | 561.00 | 583.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.9% | 8175 | 13.9% | -1.00 | 597.30 | 585.90 | 608.70 | — |
| — | — | 0.15 | — | +0.00 | 13.4% | 8200 | 13.4% | -1.00 | 622.40 | 610.90 | 633.90 | — |
| — | — | 0.15 | — | +0.00 | 12.8% | 8225 | 12.8% | -1.00 | 646.80 | 635.90 | 657.70 | — |
| — | — | 0.15 | — | +0.00 | 12.1% | 8250 | 12.1% | -1.00 | 672.20 | 660.80 | 683.60 | — |
| — | — | 0.15 | — | +0.00 | 11.4% | 8275 | 11.4% | -1.00 | 697.65 | 685.80 | 709.50 | — |
| — | — | 0.15 | — | +0.00 | 10.8% | 8300 | 10.8% | -1.00 | 722.20 | 710.80 | 733.60 | — |
| — | — | 0.15 | — | +0.00 | 10.2% | 8325 | 10.2% | -1.00 | 747.15 | 735.70 | 758.60 | — |
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.