Spot 7433.07
· 1954 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 740.20 | 764.20 | 752.20 | +1.00 | 42.7% | 6685 | 42.7% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 735.20 | 759.20 | 747.20 | — | — | 6690 | 42.6% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 730.20 | 754.20 | 742.20 | — | — | 6695 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 725.20 | 749.20 | 737.20 | — | — | 6700 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 720.30 | 744.30 | 732.30 | — | — | 6705 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 715.30 | 739.30 | 727.30 | +1.00 | 41.8% | 6710 | 41.8% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 710.30 | 734.30 | 722.30 | +1.00 | 41.6% | 6715 | 41.6% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 705.30 | 729.30 | 717.30 | — | — | 6720 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 701.90 | 724.30 | 713.10 | +1.00 | 41.3% | 6725 | 41.3% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 696.90 | 719.30 | 708.10 | +1.00 | 41.1% | 6730 | 41.1% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 691.90 | 714.30 | 703.10 | +1.00 | 40.9% | 6735 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 686.90 | 709.30 | 698.10 | — | — | 6740 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 681.90 | 704.30 | 693.10 | +1.00 | 40.5% | 6745 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 676.90 | 699.30 | 688.10 | — | — | 6750 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 671.90 | 694.30 | 683.10 | +1.00 | 40.1% | 6755 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 666.90 | 689.30 | 678.10 | +1.00 | 39.9% | 6760 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 661.90 | 684.30 | 673.10 | — | — | 6765 | 39.7% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 656.90 | 679.30 | 668.10 | — | — | 6770 | 39.6% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 651.90 | 674.40 | 663.15 | +1.00 | 39.4% | 6775 | 39.4% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 657.70 | 659.60 | 658.65 | +1.00 | 39.2% | 6780 | 39.2% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 642.00 | 664.40 | 653.20 | +1.00 | 39.0% | 6785 | 39.0% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 637.00 | 659.40 | 648.20 | +1.00 | 38.8% | 6790 | 38.8% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 632.00 | 654.40 | 643.20 | +1.00 | 38.6% | 6795 | 38.6% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 637.80 | 639.60 | 638.70 | +1.00 | 38.4% | 6800 | 38.4% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 622.00 | 644.40 | 633.20 | +1.00 | 38.2% | 6805 | 38.2% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | — | — | — | — | — | 6810 | 38.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 37.8% | 6815 | 37.8% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 617.80 | 619.60 | 618.70 | +1.00 | 37.6% | 6820 | 37.6% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 602.00 | 624.40 | 613.20 | +1.00 | 37.4% | 6825 | 37.4% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 597.00 | 619.40 | 608.20 | — | — | 6830 | 37.2% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 592.00 | 614.50 | 603.25 | — | — | 6835 | 37.0% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 587.10 | 609.50 | 598.30 | +1.00 | 36.8% | 6840 | 36.8% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 582.10 | 604.50 | 593.30 | +1.00 | 36.6% | 6845 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 577.10 | 599.50 | 588.30 | — | — | 6850 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 572.10 | 594.50 | 583.30 | — | — | 6855 | 36.2% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 567.10 | 589.50 | 578.30 | — | — | 6860 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 562.10 | 584.50 | 573.30 | — | — | 6865 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 557.10 | 579.50 | 568.30 | — | — | 6870 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 552.10 | 574.50 | 563.30 | — | — | 6875 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 547.10 | 569.60 | 558.35 | — | — | 6880 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 542.20 | 564.60 | 553.40 | — | — | 6885 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 537.20 | 559.60 | 548.40 | — | — | 6890 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 532.20 | 554.60 | 543.40 | — | — | 6895 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 527.20 | 549.60 | 538.40 | — | — | 6900 | 34.4% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 522.20 | 544.60 | 533.40 | — | — | 6905 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 517.20 | 539.60 | 528.40 | — | — | 6910 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 512.30 | 534.70 | 523.50 | — | — | 6915 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 507.30 | 529.70 | 518.50 | — | — | 6920 | 33.6% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 502.30 | 524.70 | 513.50 | +0.99 | 33.3% | 6925 | 33.3% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 497.30 | 519.70 | 508.50 | +0.99 | 33.1% | 6930 | 33.1% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 492.30 | 514.70 | 503.50 | +0.99 | 32.9% | 6935 | 32.9% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 487.30 | 509.80 | 498.55 | +0.99 | 32.7% | 6940 | 32.7% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | — | — | — | — | — | 6945 | 32.5% | -0.01 | — | — | — | — |
| — | 488.20 | 490.00 | 489.10 | +0.99 | 32.3% | 6950 | 32.3% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 472.40 | 494.80 | 483.60 | — | — | 6955 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 467.40 | 489.90 | 478.65 | +0.99 | 31.9% | 6960 | 31.9% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 462.50 | 484.90 | 473.70 | +0.99 | 31.7% | 6965 | 31.7% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 457.50 | 479.90 | 468.70 | +0.99 | 31.5% | 6970 | 31.5% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 452.50 | 474.90 | 463.70 | +0.99 | 31.3% | 6975 | 31.3% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 447.50 | 470.00 | 458.75 | +0.99 | 31.1% | 6980 | 31.1% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 442.50 | 465.00 | 453.75 | +0.99 | 31.0% | 6985 | 31.0% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 448.40 | 450.20 | 449.30 | +0.99 | 30.8% | 6990 | 30.8% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 432.60 | 455.00 | 443.80 | +0.99 | 30.6% | 6995 | 30.6% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 438.50 | 440.30 | 439.40 | +0.99 | 30.4% | 7000 | 30.4% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 422.70 | 445.10 | 433.90 | +0.99 | 30.2% | 7005 | 30.2% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 417.70 | 440.20 | 428.95 | +0.99 | 30.0% | 7010 | 30.0% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 412.70 | 435.20 | 423.95 | +0.99 | 29.8% | 7015 | 29.8% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 407.80 | 430.20 | 419.00 | +0.99 | 29.7% | 7020 | 29.7% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 402.80 | 425.30 | 414.05 | +0.99 | 29.5% | 7025 | 29.5% | -0.01 | 1.07 | 1.00 | 1.15 | — |
| — | 397.90 | 420.30 | 409.10 | +0.98 | 29.3% | 7030 | 29.3% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 392.90 | 415.40 | 404.15 | +0.98 | 29.1% | 7035 | 29.1% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 388.00 | 410.40 | 399.20 | +0.98 | 29.0% | 7040 | 29.0% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 383.00 | 405.50 | 394.25 | +0.98 | 28.8% | 7045 | 28.8% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 378.10 | 400.50 | 389.30 | — | — | 7050 | — | — | 1.32 | 1.25 | 1.40 | — |
| — | 373.10 | 395.60 | 384.35 | — | — | 7055 | 28.5% | -0.02 | 1.38 | 1.30 | 1.45 | — |
| — | — | — | — | — | — | 7060 | 28.3% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 28.2% | 7065 | 28.2% | -0.02 | — | — | — | — |
| — | — | — | — | — | — | 7070 | 28.0% | -0.02 | 1.55 | 1.45 | 1.65 | — |
| — | 353.40 | 375.80 | 364.60 | — | — | 7075 | — | — | 1.62 | 1.55 | 1.70 | — |
| — | 348.40 | 370.90 | 359.65 | — | — | 7080 | 27.7% | -0.02 | 1.68 | 1.60 | 1.75 | — |
| — | 343.50 | 366.00 | 354.75 | +0.98 | 27.6% | 7085 | 27.6% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 338.60 | 361.10 | 349.85 | +0.98 | 27.5% | 7090 | 27.5% | -0.03 | 1.85 | 1.75 | 1.95 | — |
| — | 333.70 | 356.20 | 344.95 | +0.97 | 27.3% | 7095 | 27.3% | -0.03 | 1.93 | 1.85 | 2.00 | — |
| — | 339.70 | 341.50 | 340.60 | +0.97 | 27.2% | 7100 | 27.2% | -0.03 | 2.00 | 1.95 | 2.05 | — |
| — | 323.90 | 346.30 | 335.10 | +0.97 | 27.1% | 7105 | 27.1% | -0.03 | 2.10 | 2.00 | 2.20 | — |
| — | 319.00 | 341.50 | 330.25 | +0.97 | 26.9% | 7110 | 26.9% | -0.03 | 2.20 | 2.10 | 2.30 | — |
| — | 314.10 | 336.60 | 325.35 | +0.97 | 26.8% | 7115 | 26.8% | -0.03 | 2.30 | 2.20 | 2.40 | — |
| — | 309.20 | 331.70 | 320.45 | +0.97 | 26.7% | 7120 | 26.7% | -0.03 | 2.42 | 2.35 | 2.50 | — |
| — | 304.30 | 326.80 | 315.55 | +0.97 | 26.6% | 7125 | 26.6% | -0.03 | 2.52 | 2.45 | 2.60 | — |
| — | 299.40 | 321.90 | 310.65 | +0.96 | 26.5% | 7130 | 26.5% | -0.04 | 2.65 | 2.55 | 2.75 | — |
| — | 294.50 | 317.10 | 305.80 | +0.96 | 26.4% | 7135 | 26.4% | -0.04 | 2.80 | 2.70 | 2.90 | — |
| — | 289.70 | 312.20 | 300.95 | +0.96 | 26.3% | 7140 | 26.3% | -0.04 | 2.92 | 2.85 | 3.00 | — |
| — | 284.80 | 307.30 | 296.05 | +0.96 | 26.1% | 7145 | 26.1% | -0.04 | 3.08 | 2.95 | 3.20 | — |
| — | 280.00 | 302.50 | 291.25 | +0.96 | 26.0% | 7150 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 275.10 | 297.70 | 286.40 | — | — | 7155 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 270.30 | 292.80 | 281.55 | — | — | 7160 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 265.50 | 288.00 | 276.75 | — | — | 7165 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 260.70 | 283.20 | 271.95 | — | — | 7170 | 25.6% | -0.05 | 3.90 | 3.80 | 4.00 | — |
| — | 255.90 | 278.40 | 267.15 | +0.94 | 25.5% | 7175 | 25.5% | -0.06 | 4.10 | 4.00 | 4.20 | — |
| — | 251.10 | 273.60 | 262.35 | +0.94 | 25.4% | 7180 | 25.4% | -0.06 | 4.30 | 4.20 | 4.40 | — |
| — | 246.30 | 268.90 | 257.60 | +0.94 | 25.3% | 7185 | 25.3% | -0.06 | 4.55 | 4.40 | 4.70 | — |
| — | — | — | — | +0.94 | 25.2% | 7190 | 25.2% | -0.06 | — | — | — | — |
| — | 236.80 | 259.40 | 248.10 | +0.93 | 25.1% | 7195 | 25.1% | -0.07 | 5.05 | 4.90 | 5.20 | — |
| — | 243.00 | 244.70 | 243.85 | +0.93 | 24.9% | 7200 | 24.9% | -0.07 | 5.30 | 5.20 | 5.40 | — |
| — | 227.30 | 249.90 | 238.60 | — | — | 7205 | 24.8% | -0.07 | 5.55 | 5.40 | 5.70 | — |
| — | 222.60 | 245.20 | 233.90 | — | — | 7210 | — | — | 5.85 | 5.70 | 6.00 | — |
| — | 217.90 | 240.50 | 229.20 | +0.92 | 24.6% | 7215 | 24.6% | -0.08 | 6.10 | 6.00 | 6.20 | — |
| — | 213.20 | 235.90 | 224.55 | +0.91 | 24.4% | 7220 | — | — | 6.40 | 6.30 | 6.50 | — |
| — | 208.60 | 231.20 | 219.90 | — | — | 7225 | 24.3% | -0.09 | 6.75 | 6.60 | 6.90 | — |
| — | 203.90 | 226.60 | 215.25 | — | — | 7230 | — | — | 7.10 | 7.00 | 7.20 | — |
| — | 202.70 | 219.80 | 211.25 | — | — | 7235 | — | — | 7.45 | 7.30 | 7.60 | — |
| — | 198.70 | 213.30 | 206.00 | — | — | 7240 | 23.9% | -0.10 | 7.85 | 7.70 | 8.00 | — |
| — | 194.10 | 208.80 | 201.45 | +0.89 | 23.8% | 7245 | 23.8% | -0.11 | 8.25 | 8.10 | 8.40 | — |
| — | 196.60 | 198.30 | 197.45 | — | — | 7250 | — | — | 8.70 | 8.60 | 8.80 | — |
| — | 185.00 | 199.70 | 192.35 | +0.88 | 23.5% | 7255 | — | — | 9.15 | 9.00 | 9.30 | — |
| — | 180.50 | 195.10 | 187.80 | — | — | 7260 | — | — | 9.65 | 9.50 | 9.80 | — |
| — | 176.00 | 190.70 | 183.35 | +0.87 | 23.3% | 7265 | 23.3% | -0.13 | 10.15 | 10.00 | 10.30 | — |
| — | 171.50 | 186.20 | 178.85 | +0.86 | 23.2% | 7270 | 23.2% | -0.14 | 10.65 | 10.50 | 10.80 | — |
| — | 174.10 | 175.80 | 174.95 | +0.86 | 23.1% | 7275 | 23.1% | -0.14 | 11.15 | 11.00 | 11.30 | — |
| — | 162.60 | 177.30 | 169.95 | — | — | 7280 | 23.0% | -0.15 | 11.75 | 11.60 | 11.90 | — |
| — | 158.20 | 172.90 | 165.55 | — | — | 7285 | — | — | 12.35 | 12.20 | 12.50 | — |
| — | 153.80 | 168.60 | 161.20 | — | — | 7290 | 22.8% | -0.16 | 12.95 | 12.80 | 13.10 | — |
| — | 149.50 | 164.30 | 156.90 | +0.83 | 22.7% | 7295 | 22.7% | -0.17 | 13.65 | 13.50 | 13.80 | — |
| — | 152.30 | 153.90 | 153.10 | +0.82 | 22.6% | 7300 | 22.6% | -0.18 | 14.35 | 14.20 | 14.50 | — |
| — | 140.90 | 155.70 | 148.30 | +0.82 | 22.5% | 7305 | 22.5% | -0.18 | 15.05 | 14.90 | 15.20 | — |
| — | — | — | — | +0.81 | 22.4% | 7310 | 22.4% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 22.3% | 7315 | 22.3% | -0.20 | 16.60 | 16.40 | 16.80 | — |
| — | — | — | — | — | — | 7320 | 22.2% | -0.21 | 17.45 | 17.30 | 17.60 | — |
| — | 131.20 | 132.90 | 132.05 | — | — | 7325 | 22.0% | -0.22 | 18.30 | 18.10 | 18.50 | — |
| — | 120.10 | 134.90 | 127.50 | — | — | 7330 | 21.9% | -0.24 | 19.20 | 19.00 | 19.40 | — |
| — | 116.30 | 130.90 | 123.60 | +0.75 | 21.7% | 7335 | 21.7% | -0.25 | 20.10 | 19.90 | 20.30 | — |
| — | 112.00 | 126.90 | 119.45 | +0.74 | 21.6% | 7340 | 21.6% | -0.26 | 21.10 | 20.90 | 21.30 | — |
| — | 108.00 | 122.90 | 115.45 | +0.73 | 21.5% | 7345 | 21.5% | -0.27 | 22.10 | 21.90 | 22.30 | — |
| — | 110.80 | 113.30 | 112.05 | +0.72 | 21.4% | 7350 | 21.4% | -0.28 | 23.20 | 23.00 | 23.40 | — |
| — | 106.90 | 109.40 | 108.15 | +0.71 | 21.3% | 7355 | 21.3% | -0.29 | 24.30 | 24.10 | 24.50 | — |
| — | 103.10 | 105.60 | 104.35 | +0.70 | 21.1% | 7360 | 21.1% | -0.30 | 25.50 | 25.30 | 25.70 | — |
| — | 99.30 | 101.80 | 100.55 | +0.69 | 21.0% | 7365 | 21.0% | -0.31 | 26.70 | 26.50 | 26.90 | — |
| — | 96.40 | 96.90 | 96.65 | +0.68 | 20.9% | 7370 | 20.9% | -0.32 | 28.00 | 27.80 | 28.20 | — |
| — | 92.70 | 93.20 | 92.95 | +0.67 | 20.8% | 7375 | 20.8% | -0.33 | 29.30 | 29.10 | 29.50 | — |
| — | 89.10 | 89.60 | 89.35 | +0.65 | 20.7% | 7380 | 20.7% | -0.35 | 30.70 | 30.50 | 30.90 | — |
| — | 85.50 | 86.00 | 85.75 | +0.64 | 20.6% | 7385 | 20.6% | -0.36 | 32.10 | 31.90 | 32.30 | — |
| — | 82.00 | 82.50 | 82.25 | +0.63 | 20.5% | 7390 | 20.5% | -0.37 | 33.60 | 33.40 | 33.80 | — |
| — | 78.60 | 79.10 | 78.85 | +0.62 | 20.4% | 7395 | 20.4% | -0.38 | 35.10 | 34.90 | 35.30 | — |
| — | 75.20 | 75.70 | 75.45 | +0.60 | 20.2% | 7400 | 20.2% | -0.40 | 36.70 | 36.50 | 36.90 | — |
| — | 71.80 | 72.40 | 72.10 | — | — | 7405 | — | — | 38.35 | 38.10 | 38.60 | — |
| — | 68.60 | 69.10 | 68.85 | — | — | 7410 | — | — | 40.15 | 39.90 | 40.40 | — |
| — | 65.40 | 65.90 | 65.65 | — | — | 7415 | — | — | 41.95 | 41.70 | 42.20 | — |
| — | 62.20 | 62.70 | 62.45 | — | — | 7420 | 19.8% | -0.45 | 43.75 | 43.50 | 44.00 | — |
| — | 59.20 | 59.70 | 59.45 | +0.53 | 19.7% | 7425 | 19.7% | -0.47 | 45.65 | 45.40 | 45.90 | — |
| — | 56.10 | 56.70 | 56.40 | +0.52 | 19.4% | 7430 | 19.4% | -0.48 | 47.65 | 47.40 | 47.90 | — |
| — | 53.20 | 53.70 | 53.45 | +0.50 | 19.3% | 7435 | 19.3% | -0.50 | 49.75 | 49.50 | 50.00 | — |
| — | 50.30 | 50.80 | 50.55 | +0.49 | 19.1% | 7440 | 19.1% | -0.51 | 51.85 | 51.60 | 52.10 | — |
| — | 47.50 | 48.10 | 47.80 | +0.47 | 19.0% | 7445 | 19.0% | -0.53 | 54.05 | 53.80 | 54.30 | — |
| — | 44.80 | 45.30 | 45.05 | +0.46 | 18.8% | 7450 | 18.8% | -0.54 | 56.35 | 56.10 | 56.60 | — |
| — | 42.10 | 42.60 | 42.35 | +0.44 | 18.7% | 7455 | 18.7% | -0.56 | 58.65 | 58.40 | 58.90 | — |
| — | 39.60 | 40.10 | 39.85 | +0.42 | 18.5% | 7460 | 18.5% | -0.58 | 61.05 | 60.80 | 61.30 | — |
| — | 37.10 | 37.60 | 37.35 | +0.41 | 18.4% | 7465 | 18.4% | -0.59 | 63.55 | 63.30 | 63.80 | — |
| — | 34.60 | 35.10 | 34.85 | +0.39 | 18.3% | 7470 | 18.3% | -0.61 | 66.15 | 65.90 | 66.40 | — |
| — | 32.30 | 32.80 | 32.55 | +0.37 | 18.1% | 7475 | 18.1% | -0.63 | 68.75 | 68.50 | 69.00 | — |
| — | 30.00 | 30.50 | 30.25 | +0.36 | 18.0% | 7480 | 18.0% | -0.64 | 71.50 | 71.20 | 71.80 | — |
| — | 27.80 | 28.30 | 28.05 | +0.34 | 17.9% | 7485 | 17.9% | -0.66 | 74.30 | 74.00 | 74.60 | — |
| — | 25.70 | 26.20 | 25.95 | +0.32 | 17.7% | 7490 | 17.7% | -0.68 | 77.15 | 76.90 | 77.40 | — |
| — | 23.70 | 24.10 | 23.90 | +0.31 | 17.5% | 7495 | 17.5% | -0.69 | 80.15 | 79.90 | 80.40 | — |
| — | 21.70 | 22.20 | 21.95 | +0.29 | 17.2% | 7500 | 17.2% | -0.71 | 83.20 | 82.40 | 84.00 | — |
| — | 19.90 | 20.30 | 20.10 | +0.27 | 17.0% | 7505 | 17.0% | -0.73 | 86.40 | 85.60 | 87.20 | — |
| — | 18.10 | 18.50 | 18.30 | +0.26 | 16.8% | 7510 | 16.8% | -0.74 | 89.60 | 88.80 | 90.40 | — |
| — | 16.40 | 16.80 | 16.60 | +0.24 | 16.6% | 7515 | — | — | 93.55 | 89.00 | 98.10 | — |
| — | 14.80 | 15.20 | 15.00 | — | — | 7520 | — | — | 96.30 | 95.50 | 97.10 | — |
| — | 13.30 | 13.70 | 13.50 | +0.21 | 16.2% | 7525 | — | — | 99.80 | 99.00 | 100.60 | — |
| — | 11.90 | 12.30 | 12.10 | +0.19 | 16.0% | 7530 | — | — | 103.35 | 102.50 | 104.20 | — |
| — | 10.60 | 11.00 | 10.80 | — | — | 7535 | — | — | 107.10 | 106.30 | 107.90 | — |
| — | 9.30 | 9.70 | 9.50 | — | — | 7540 | — | — | 110.75 | 109.90 | 111.60 | — |
| — | 8.20 | 8.60 | 8.40 | — | — | 7545 | — | — | 115.30 | 107.80 | 122.80 | — |
| — | 7.20 | 7.50 | 7.35 | — | — | 7550 | — | — | 118.55 | 117.70 | 119.40 | — |
| — | 6.20 | 6.60 | 6.40 | — | — | 7555 | 15.1% | -0.88 | 122.60 | 121.80 | 123.40 | — |
| — | 5.40 | 5.70 | 5.55 | +0.12 | 14.9% | 7560 | 14.9% | -0.88 | 126.65 | 125.80 | 127.50 | — |
| — | 4.60 | 4.90 | 4.75 | +0.10 | 14.7% | 7565 | 14.7% | -0.90 | 130.85 | 130.00 | 131.70 | — |
| — | 3.90 | 4.10 | 4.00 | +0.09 | 14.5% | 7570 | 14.5% | -0.91 | 135.15 | 134.30 | 136.00 | — |
| — | 3.30 | 3.50 | 3.40 | +0.08 | 14.3% | 7575 | — | — | 139.55 | 138.70 | 140.40 | — |
| — | 2.75 | 2.95 | 2.85 | +0.07 | 14.0% | 7580 | — | — | 144.05 | 143.20 | 144.90 | — |
| — | 2.25 | 2.45 | 2.35 | +0.06 | 13.9% | 7585 | 13.9% | -0.94 | 149.35 | 141.90 | 156.80 | — |
| — | 1.85 | 2.05 | 1.95 | +0.05 | 13.7% | 7590 | 13.7% | -0.95 | 153.95 | 146.50 | 161.40 | — |
| — | 1.50 | 1.65 | 1.57 | +0.04 | 13.5% | 7595 | 13.5% | -0.96 | 158.60 | 151.20 | 166.00 | — |
| — | 1.30 | 1.35 | 1.32 | +0.04 | 13.3% | 7600 | 13.3% | -0.96 | 162.45 | 161.60 | 163.30 | — |
| — | 0.95 | 1.10 | 1.02 | +0.03 | 13.1% | 7605 | 13.1% | -0.97 | 168.05 | 160.60 | 175.50 | — |
| — | 0.75 | 0.90 | 0.82 | +0.03 | 12.9% | 7610 | 12.9% | -0.97 | 172.85 | 165.40 | 180.30 | — |
| — | 0.55 | 0.75 | 0.65 | +0.02 | 12.8% | 7615 | 12.8% | -0.98 | 177.70 | 170.30 | 185.10 | — |
| — | 0.45 | 0.60 | 0.53 | +0.02 | 12.6% | 7620 | 12.6% | -0.98 | 182.55 | 175.10 | 190.00 | — |
| — | 0.40 | 0.45 | 0.42 | +0.02 | 12.5% | 7625 | 12.5% | -0.98 | 187.40 | 180.00 | 194.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 12.4% | 7630 | 12.4% | -0.99 | 192.35 | 184.90 | 199.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 12.3% | 7635 | 12.3% | -0.99 | 197.30 | 189.90 | 204.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 12.2% | 7640 | 12.2% | -0.99 | 201.30 | 200.40 | 202.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 12.2% | 7645 | 12.2% | -0.99 | 207.20 | 199.80 | 214.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 12.1% | 7650 | 12.1% | -0.99 | 211.25 | 210.40 | 212.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.1% | 7655 | 12.1% | -0.99 | 217.10 | 205.70 | 228.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.1% | 7660 | 12.1% | -0.99 | 222.10 | 210.70 | 233.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.1% | 7665 | 12.1% | -0.99 | 227.10 | 215.70 | 238.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 12.1% | 7670 | 12.1% | -1.00 | 232.10 | 220.70 | 243.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 12.1% | 7675 | 12.1% | -1.00 | 237.10 | 225.70 | 248.50 | — |
| — | — | 0.10 | — | +0.00 | 12.2% | 7680 | 12.2% | -1.00 | 242.10 | 230.70 | 253.50 | — |
| — | — | 0.10 | — | — | — | 7685 | — | — | 247.60 | 235.60 | 259.60 | — |
| — | — | — | — | +0.00 | 12.2% | 7690 | — | — | — | — | — | — |
| — | — | 0.10 | — | — | — | 7695 | 12.2% | -1.00 | 257.60 | 245.60 | 269.60 | — |
| — | — | 0.10 | — | +0.00 | 12.3% | 7700 | 12.3% | -1.00 | 261.15 | 260.30 | 262.00 | — |
| — | — | 0.10 | — | +0.00 | 12.3% | 7705 | 12.3% | -1.00 | 267.60 | 255.60 | 279.60 | — |
| — | — | 0.10 | — | +0.00 | 12.4% | 7710 | 12.4% | -1.00 | 272.60 | 260.60 | 284.60 | — |
| — | — | 0.10 | — | +0.00 | 12.4% | 7715 | 12.4% | -1.00 | 277.60 | 265.60 | 289.60 | — |
| — | — | 0.10 | — | +0.00 | 12.5% | 7720 | 12.5% | -1.00 | 282.60 | 270.60 | 294.60 | — |
| — | — | 0.10 | — | +0.00 | 12.6% | 7725 | 12.6% | -1.00 | 287.60 | 275.60 | 299.60 | — |
| — | — | 0.10 | — | +0.00 | 12.6% | 7730 | 12.6% | -1.00 | 292.60 | 280.60 | 304.60 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 7735 | 12.7% | -1.00 | 297.60 | 285.60 | 309.60 | — |
| — | — | 0.10 | — | +0.00 | 12.8% | 7740 | 12.8% | -1.00 | 302.60 | 290.60 | 314.60 | — |
| — | — | 0.10 | — | +0.00 | 12.9% | 7745 | 12.9% | -1.00 | 307.60 | 295.60 | 319.60 | — |
| — | — | 0.10 | — | +0.00 | 13.0% | 7750 | 13.0% | -1.00 | 312.60 | 300.60 | 324.60 | — |
| — | — | 0.10 | — | +0.00 | 13.1% | 7755 | 13.1% | -1.00 | 317.60 | 305.60 | 329.60 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 7760 | 13.2% | -1.00 | 322.60 | 310.60 | 334.60 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7765 | 13.3% | -1.00 | 327.60 | 315.60 | 339.60 | — |
| — | — | 0.10 | — | +0.00 | 13.4% | 7770 | 13.4% | -1.00 | 332.60 | 320.60 | 344.60 | — |
| — | — | 0.10 | — | +0.00 | 13.4% | 7775 | 13.4% | -1.00 | 337.60 | 325.60 | 349.60 | — |
| — | — | 0.10 | — | +0.00 | 13.5% | 7780 | 13.5% | -1.00 | 342.60 | 330.60 | 354.60 | — |
| — | — | 0.10 | — | +0.00 | 13.6% | 7785 | 13.6% | -1.00 | 347.60 | 335.60 | 359.60 | — |
| — | — | 0.10 | — | +0.00 | 13.7% | 7790 | 13.7% | -1.00 | 352.50 | 340.50 | 364.50 | — |
| — | — | 0.10 | — | +0.00 | 13.8% | 7795 | 13.8% | -1.00 | 357.50 | 345.50 | 369.50 | — |
| — | — | 0.10 | — | +0.00 | 13.9% | 7800 | 13.9% | -1.00 | 362.50 | 350.50 | 374.50 | — |
| — | — | 0.10 | — | +0.00 | 14.0% | 7810 | 14.0% | -1.00 | 372.50 | 360.50 | 384.50 | — |
| — | — | — | — | — | — | 7820 | — | — | 382.50 | 370.50 | 394.50 | — |
| — | — | — | — | +0.00 | 14.2% | 7825 | 14.2% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | — | — | 7830 | 14.2% | -1.00 | 392.50 | 380.50 | 404.50 | — |
| — | — | 0.10 | — | — | — | 7840 | 14.3% | -1.00 | 402.50 | 390.50 | 414.50 | — |
| — | — | 0.10 | — | +0.00 | 14.4% | 7850 | 14.4% | -1.00 | 411.00 | 410.00 | 412.00 | — |
| — | — | 0.10 | — | +0.00 | 14.5% | 7860 | 14.5% | -1.00 | 422.50 | 410.50 | 434.50 | — |
| — | — | 0.10 | — | +0.00 | 14.5% | 7870 | 14.5% | -1.00 | 432.50 | 420.50 | 444.50 | — |
| — | — | 0.10 | — | +0.00 | 14.5% | 7875 | 14.5% | -1.00 | 436.00 | 435.00 | 437.00 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7880 | 14.6% | -1.00 | 442.50 | 430.50 | 454.50 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7890 | 14.6% | -1.00 | 452.50 | 440.50 | 464.50 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7900 | 14.6% | -1.00 | 462.50 | 450.50 | 474.50 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7910 | 14.6% | -1.00 | 472.50 | 460.50 | 484.50 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7920 | 14.6% | -1.00 | 482.50 | 470.50 | 494.50 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7925 | 14.6% | -1.00 | 486.00 | 485.10 | 486.90 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7930 | 14.6% | -1.00 | 492.40 | 480.40 | 504.40 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7940 | 14.6% | -1.00 | 502.40 | 490.40 | 514.40 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 7950 | 14.6% | -1.00 | 512.40 | 500.40 | 524.40 | — |
| — | — | 0.10 | — | +0.00 | 14.5% | 7960 | 14.5% | -1.00 | 522.40 | 510.40 | 534.40 | — |
| — | — | 0.05 | — | +0.00 | 14.5% | 7970 | 14.5% | -1.00 | 532.40 | 520.40 | 544.40 | — |
| — | — | 0.05 | — | +0.00 | 14.5% | 7975 | 14.5% | -1.00 | 537.40 | 525.40 | 549.40 | — |
| — | — | 0.05 | — | +0.00 | 14.4% | 7980 | 14.4% | -1.00 | 542.40 | 530.40 | 554.40 | — |
| — | — | 0.05 | — | +0.00 | 14.4% | 7990 | 14.4% | -1.00 | 552.40 | 540.40 | 564.40 | — |
| — | — | 0.05 | — | +0.00 | 14.3% | 8000 | 14.3% | -1.00 | 562.40 | 550.40 | 574.40 | — |
| — | — | 0.05 | — | +0.00 | 14.3% | 8010 | 14.3% | -1.00 | 572.40 | 560.40 | 584.40 | — |
| — | — | 0.05 | — | +0.00 | 14.2% | 8020 | 14.2% | -1.00 | 582.40 | 570.40 | 594.40 | — |
| — | — | — | — | +0.00 | 14.2% | 8025 | 14.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 14.1% | 8030 | 14.1% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 14.1% | 8040 | 14.1% | -1.00 | 602.40 | 590.40 | 614.40 | — |
| — | — | 0.05 | — | +0.00 | 14.0% | 8050 | 14.0% | -1.00 | 612.40 | 600.40 | 624.40 | — |
| — | — | 0.05 | — | +0.00 | 14.0% | 8060 | 14.0% | -1.00 | 622.40 | 610.40 | 634.40 | — |
| — | — | 0.05 | — | +0.00 | 13.9% | 8070 | — | — | 632.40 | 620.40 | 644.40 | — |
| — | — | 0.05 | — | +0.00 | 13.9% | 8075 | — | — | 637.40 | 625.40 | 649.40 | — |
| — | — | 0.05 | — | — | — | 8080 | — | — | 642.40 | 630.40 | 654.40 | — |
| — | — | 0.05 | — | — | — | 8090 | — | — | 652.40 | 640.40 | 664.40 | — |
| — | — | 0.05 | — | — | — | 8100 | — | — | 662.30 | 650.30 | 674.30 | — |
| — | — | 0.05 | — | — | — | 8125 | — | — | 687.30 | 675.30 | 699.30 | — |
| — | — | 0.05 | — | — | — | 8150 | — | — | 712.30 | 700.30 | 724.30 | — |
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.