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 | |
| — | 742.00 | 766.00 | 754.00 | — | — | 6690 | — | — | 1.98 | 1.85 | 2.10 | — |
| — | 732.10 | 756.10 | 744.10 | — | — | 6700 | — | — | 2.02 | 1.90 | 2.15 | — |
| — | 722.10 | 746.10 | 734.10 | — | — | 6710 | — | — | 2.10 | 1.95 | 2.25 | — |
| — | 712.20 | 736.20 | 724.20 | — | — | 6720 | — | — | 2.15 | 2.00 | 2.30 | — |
| — | 707.30 | 731.30 | 719.30 | — | — | 6725 | — | — | 2.17 | 2.05 | 2.30 | — |
| — | 702.30 | 726.30 | 714.30 | — | — | 6730 | — | — | 2.23 | 2.10 | 2.35 | — |
| — | 692.40 | 716.40 | 704.40 | — | — | 6740 | 28.9% | -0.02 | 2.30 | 2.15 | 2.45 | — |
| — | 682.50 | 706.50 | 694.50 | +0.98 | 28.7% | 6750 | 28.7% | -0.02 | 2.35 | 2.25 | 2.45 | — |
| — | 672.60 | 696.60 | 684.60 | +0.98 | 28.5% | 6760 | 28.5% | -0.02 | 2.45 | 2.30 | 2.60 | — |
| — | 674.50 | 677.30 | 675.90 | +0.98 | 28.2% | 6770 | 28.2% | -0.02 | 2.52 | 2.40 | 2.65 | — |
| — | 657.70 | 681.70 | 669.70 | +0.98 | 28.1% | 6775 | 28.1% | -0.02 | 2.55 | 2.40 | 2.70 | — |
| — | 652.80 | 676.80 | 664.80 | +0.98 | 28.0% | 6780 | 28.0% | -0.02 | 2.60 | 2.45 | 2.75 | — |
| — | 642.90 | 666.90 | 654.90 | +0.98 | 27.8% | 6790 | 27.8% | -0.02 | 2.70 | 2.55 | 2.85 | — |
| — | 633.00 | 657.00 | 645.00 | +0.98 | 27.6% | 6800 | 27.6% | -0.02 | 2.77 | 2.65 | 2.90 | — |
| — | 623.10 | 647.10 | 635.10 | +0.98 | 27.3% | 6810 | 27.3% | -0.02 | 2.92 | 2.75 | 3.10 | — |
| — | 613.20 | 637.20 | 625.20 | +0.98 | 27.1% | 6820 | 27.1% | -0.02 | 3.02 | 2.85 | 3.20 | — |
| — | 608.30 | 632.30 | 620.30 | +0.98 | 27.0% | 6825 | 27.0% | -0.02 | 3.05 | 2.90 | 3.20 | — |
| — | 603.30 | 627.30 | 615.30 | +0.98 | 21.9% | 6830 | 26.8% | -0.02 | 3.12 | 2.95 | 3.30 | — |
| — | 593.50 | 617.50 | 605.50 | +0.97 | 22.2% | 6840 | 26.5% | -0.03 | 3.20 | 3.00 | 3.40 | — |
| — | 583.60 | 607.60 | 595.60 | +0.97 | 22.1% | 6850 | 26.4% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 573.80 | 597.80 | 585.80 | +0.97 | 22.3% | 6860 | 26.1% | -0.03 | 3.50 | 3.30 | 3.70 | — |
| — | 563.90 | 587.90 | 575.90 | +0.97 | 22.1% | 6870 | 25.9% | -0.03 | 3.60 | 3.40 | 3.80 | — |
| — | 559.00 | 583.00 | 571.00 | +0.97 | 22.2% | 6875 | 25.9% | -0.03 | 3.70 | 3.50 | 3.90 | — |
| — | 554.10 | 578.10 | 566.10 | +0.97 | 22.2% | 6880 | 25.7% | -0.03 | 3.80 | 3.60 | 4.00 | — |
| — | 544.20 | 568.20 | 556.20 | +0.97 | 22.0% | 6890 | 25.5% | -0.03 | 3.90 | 3.70 | 4.10 | — |
| — | 534.40 | 558.40 | 546.40 | +0.97 | 22.1% | 6900 | 25.3% | -0.03 | 4.05 | 3.90 | 4.20 | — |
| — | 524.60 | 548.60 | 536.60 | +0.97 | 22.0% | 6910 | 25.1% | -0.03 | 4.25 | 4.00 | 4.50 | — |
| — | 514.80 | 538.80 | 526.80 | +0.96 | 22.0% | 6920 | 24.9% | -0.04 | 4.45 | 4.20 | 4.70 | — |
| — | 509.90 | 533.90 | 521.90 | +0.96 | 21.9% | 6925 | 24.8% | -0.04 | 4.55 | 4.30 | 4.80 | — |
| — | 505.00 | 529.00 | 517.00 | +0.96 | 21.9% | 6930 | 24.6% | -0.04 | 4.65 | 4.40 | 4.90 | — |
| — | 495.30 | 519.30 | 507.30 | +0.96 | 21.9% | 6940 | 24.5% | -0.04 | 4.85 | 4.60 | 5.10 | — |
| — | 485.50 | 509.50 | 497.50 | +0.96 | 21.8% | 6950 | 24.3% | -0.04 | 5.05 | 4.80 | 5.30 | — |
| — | 475.80 | 499.80 | 487.80 | +0.96 | 21.8% | 6960 | 23.9% | -0.04 | 5.35 | 5.10 | 5.60 | — |
| — | 470.90 | 494.90 | 482.90 | +0.96 | 21.7% | 6965 | 24.0% | -0.04 | 5.45 | 5.20 | 5.70 | — |
| — | 466.00 | 490.00 | 478.00 | +0.95 | 21.6% | 6970 | 23.9% | -0.05 | 5.55 | 5.30 | 5.80 | — |
| — | 461.20 | 485.20 | 473.20 | +0.95 | 21.7% | 6975 | 23.6% | -0.05 | 5.70 | 5.50 | 5.90 | — |
| — | 456.30 | 480.30 | 468.30 | +0.95 | 21.6% | 6980 | 23.5% | -0.05 | 5.85 | 5.60 | 6.10 | — |
| — | 451.50 | 475.50 | 463.50 | +0.95 | 21.6% | 6985 | 23.4% | -0.05 | 5.95 | 5.70 | 6.20 | — |
| — | 446.60 | 470.60 | 458.60 | +0.95 | 23.6% | 6990 | 23.6% | -0.05 | — | — | — | — |
| — | — | — | — | +0.95 | 23.5% | 6995 | 23.5% | -0.05 | 6.25 | 6.00 | 6.50 | — |
| — | 448.80 | 451.50 | 450.15 | +0.95 | 23.4% | 7000 | 23.4% | -0.05 | 6.45 | 6.30 | 6.60 | — |
| — | 432.10 | 456.10 | 444.10 | +0.95 | 23.3% | 7005 | 23.3% | -0.05 | 6.60 | 6.30 | 6.90 | — |
| — | 427.30 | 451.30 | 439.30 | +0.94 | 23.2% | 7010 | 23.2% | -0.06 | 6.75 | 6.50 | 7.00 | — |
| — | 422.50 | 446.50 | 434.50 | +0.94 | 23.1% | 7015 | 23.1% | -0.06 | 6.95 | 6.80 | 7.10 | — |
| — | 417.70 | 441.70 | 429.70 | +0.94 | 23.0% | 7020 | 23.0% | -0.06 | 7.05 | 6.90 | 7.20 | — |
| — | 412.90 | 436.90 | 424.90 | +0.94 | 22.9% | 7025 | 22.9% | -0.06 | 7.30 | 7.10 | 7.50 | — |
| — | 408.10 | 432.10 | 420.10 | +0.94 | 22.8% | 7030 | 22.8% | -0.06 | 7.45 | 7.30 | 7.60 | — |
| — | 403.30 | 427.30 | 415.30 | +0.94 | 22.7% | 7035 | 22.7% | -0.06 | 7.70 | 7.40 | 8.00 | — |
| — | 398.50 | 422.50 | 410.50 | — | — | 7040 | — | — | 7.90 | 7.60 | 8.20 | — |
| — | 393.70 | 417.70 | 405.70 | — | — | 7045 | — | — | 8.10 | 7.80 | 8.40 | — |
| — | 388.90 | 412.90 | 400.90 | — | — | 7050 | — | — | 8.30 | 8.10 | 8.50 | — |
| — | 384.20 | 408.20 | 396.20 | — | — | 7055 | — | — | 8.55 | 8.30 | 8.80 | — |
| — | 379.40 | 403.40 | 391.40 | — | — | 7060 | — | — | 8.80 | 8.50 | 9.10 | — |
| — | 374.70 | 398.70 | 386.70 | — | — | 7065 | — | — | 9.00 | 8.70 | 9.30 | — |
| — | 369.90 | 393.90 | 381.90 | — | — | 7070 | — | — | 9.25 | 9.00 | 9.50 | — |
| — | 365.20 | 389.20 | 377.20 | — | — | 7075 | — | — | 9.55 | 9.30 | 9.80 | — |
| — | 360.40 | 384.40 | 372.40 | — | — | 7080 | — | — | 9.80 | 9.50 | 10.10 | — |
| — | 355.70 | 379.70 | 367.70 | — | — | 7085 | — | — | 10.05 | 9.80 | 10.30 | — |
| — | 351.00 | 375.00 | 363.00 | +0.92 | 21.7% | 7090 | — | — | 10.35 | 10.10 | 10.60 | — |
| — | 346.30 | 370.30 | 358.30 | — | — | 7095 | — | — | 10.60 | 10.30 | 10.90 | — |
| — | 341.60 | 365.60 | 353.60 | — | — | 7100 | — | — | 10.90 | 10.70 | 11.10 | — |
| — | 336.90 | 360.90 | 348.90 | +0.91 | 21.4% | 7105 | 21.4% | -0.09 | 11.20 | 10.90 | 11.50 | — |
| — | 341.50 | 349.10 | 345.30 | +0.91 | 21.4% | 7110 | 21.4% | -0.09 | 11.55 | 11.30 | 11.80 | — |
| — | — | — | — | — | — | 7115 | 21.3% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 21.2% | 7120 | 21.2% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 21.0% | 7125 | 21.1% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 21.0% | 7130 | 21.0% | -0.10 | — | — | — | — |
| — | 318.60 | 326.50 | 322.55 | +0.89 | 20.9% | 7135 | 20.9% | -0.11 | 13.30 | 13.00 | 13.60 | — |
| — | 314.00 | 321.60 | 317.80 | +0.89 | 20.8% | 7140 | 20.8% | -0.11 | 13.65 | 13.50 | 13.80 | — |
| — | 309.40 | 316.60 | 313.00 | +0.89 | 20.8% | 7145 | 20.8% | -0.11 | 14.00 | 13.80 | 14.20 | — |
| — | 304.80 | 312.40 | 308.60 | +0.88 | 20.7% | 7150 | 20.7% | -0.12 | 14.50 | 14.30 | 14.70 | — |
| — | 300.20 | 307.40 | 303.80 | +0.88 | 20.6% | 7155 | 20.6% | -0.12 | 14.90 | 14.60 | 15.20 | — |
| — | 295.20 | 303.20 | 299.20 | +0.88 | 20.5% | 7160 | 20.5% | -0.12 | 15.30 | 15.00 | 15.60 | — |
| — | 291.40 | 298.30 | 294.85 | +0.87 | 20.4% | 7165 | 20.4% | -0.13 | 15.75 | 15.40 | 16.10 | — |
| — | 286.60 | 293.80 | 290.20 | +0.87 | 20.3% | 7170 | 20.3% | -0.13 | 16.20 | 15.90 | 16.50 | — |
| — | 282.10 | 289.30 | 285.70 | +0.87 | 20.3% | 7175 | 20.3% | -0.13 | 16.70 | 16.50 | 16.90 | — |
| — | 277.70 | 284.70 | 281.20 | +0.86 | 20.2% | 7180 | 20.2% | -0.14 | 17.20 | 16.90 | 17.50 | — |
| — | 272.70 | 280.20 | 276.45 | +0.86 | 20.1% | 7185 | 20.1% | -0.14 | 17.65 | 17.30 | 18.00 | — |
| — | 268.70 | 275.80 | 272.25 | +0.86 | 20.0% | 7190 | 20.0% | -0.14 | 18.20 | 18.00 | 18.40 | — |
| — | 264.50 | 271.30 | 267.90 | +0.85 | 19.9% | 7195 | 19.9% | -0.15 | 18.75 | 18.40 | 19.10 | — |
| — | 259.80 | 266.80 | 263.30 | +0.85 | 19.8% | 7200 | 19.8% | -0.15 | 19.30 | 19.10 | 19.50 | — |
| — | 255.40 | 262.40 | 258.90 | +0.85 | 19.8% | 7205 | 19.8% | -0.15 | 19.85 | 19.50 | 20.20 | — |
| — | 251.00 | 258.00 | 254.50 | +0.84 | 19.7% | 7210 | 19.7% | -0.16 | 20.45 | 20.10 | 20.80 | — |
| — | 246.20 | 253.60 | 249.90 | +0.84 | 19.6% | 7215 | 19.6% | -0.16 | 21.05 | 20.70 | 21.40 | — |
| — | 242.30 | 249.20 | 245.75 | +0.83 | 19.5% | 7220 | 19.5% | -0.17 | 21.65 | 21.40 | 21.90 | — |
| — | 237.50 | 245.20 | 241.35 | +0.83 | 19.4% | 7225 | 19.4% | -0.17 | 22.30 | 22.00 | 22.60 | — |
| — | 233.70 | 240.50 | 237.10 | +0.82 | 19.3% | 7230 | 19.3% | -0.18 | 22.95 | 22.70 | 23.20 | — |
| — | 229.30 | 236.10 | 232.70 | +0.82 | 19.2% | 7235 | 19.2% | -0.18 | 23.55 | 23.30 | 23.80 | — |
| — | 225.00 | 231.80 | 228.40 | +0.81 | 19.2% | 7240 | 19.2% | -0.19 | 24.25 | 24.00 | 24.50 | — |
| — | — | — | — | +0.81 | 19.1% | 7245 | 19.1% | -0.19 | 24.95 | 24.60 | 25.30 | — |
| — | — | — | — | +0.80 | 19.0% | 7250 | 19.0% | -0.20 | 25.75 | 25.50 | 26.00 | — |
| — | 212.30 | 219.00 | 215.65 | +0.80 | 18.9% | 7255 | — | — | 26.45 | 26.10 | 26.80 | — |
| — | 208.20 | 214.80 | 211.50 | +0.79 | 18.8% | 7260 | 18.8% | -0.21 | 27.25 | 26.90 | 27.60 | — |
| — | 204.00 | 210.60 | 207.30 | +0.79 | 18.7% | 7265 | 18.7% | -0.21 | 28.05 | 27.70 | 28.40 | — |
| — | 199.80 | 206.40 | 203.10 | +0.78 | 18.7% | 7270 | 18.7% | -0.22 | 28.85 | 28.60 | 29.10 | — |
| — | 195.60 | 202.20 | 198.90 | +0.78 | 18.6% | 7275 | 18.6% | -0.22 | 29.70 | 29.40 | 30.00 | — |
| — | 191.50 | 198.10 | 194.80 | +0.77 | 18.5% | 7280 | 18.5% | -0.23 | 30.55 | 30.20 | 30.90 | — |
| — | 186.90 | 193.90 | 190.40 | +0.76 | 18.4% | 7285 | 18.4% | -0.24 | 31.45 | 31.10 | 31.80 | — |
| — | 183.40 | 189.80 | 186.60 | +0.76 | 18.3% | 7290 | 18.3% | -0.24 | 32.35 | 32.00 | 32.70 | — |
| — | 179.40 | 185.80 | 182.60 | +0.75 | 18.2% | 7295 | 18.2% | -0.25 | 33.30 | 32.90 | 33.70 | — |
| — | 175.40 | 182.30 | 178.85 | +0.75 | 18.1% | 7300 | 18.1% | -0.25 | 34.25 | 34.00 | 34.50 | — |
| — | 171.30 | 177.70 | 174.50 | +0.74 | 18.0% | 7305 | 18.0% | -0.26 | 35.20 | 34.90 | 35.50 | — |
| — | 167.30 | 173.70 | 170.50 | +0.73 | 18.0% | 7310 | 18.0% | -0.27 | 36.20 | 35.90 | 36.50 | — |
| — | 163.40 | 169.70 | 166.55 | +0.73 | 17.9% | 7315 | 17.9% | -0.27 | 37.25 | 36.90 | 37.60 | — |
| — | 159.10 | 165.80 | 162.45 | +0.72 | 17.8% | 7320 | 17.8% | -0.28 | 38.30 | 38.00 | 38.60 | — |
| — | 155.60 | 161.90 | 158.75 | +0.71 | 17.7% | 7325 | 17.7% | -0.29 | 39.40 | 39.10 | 39.70 | — |
| — | 151.80 | 158.00 | 154.90 | +0.71 | 17.6% | 7330 | 17.6% | -0.29 | 40.55 | 40.20 | 40.90 | — |
| — | 148.00 | 154.10 | 151.05 | +0.70 | 17.5% | 7335 | 17.5% | -0.30 | 41.70 | 41.30 | 42.10 | — |
| — | 146.60 | 147.50 | 147.05 | +0.69 | 17.4% | 7340 | 17.4% | -0.31 | 42.90 | 42.50 | 43.30 | — |
| — | 142.80 | 143.80 | 143.30 | +0.68 | 17.3% | 7345 | 17.3% | -0.32 | 44.10 | 43.80 | 44.40 | — |
| — | 139.10 | 140.00 | 139.55 | +0.68 | 17.2% | 7350 | 17.2% | -0.32 | 45.35 | 45.00 | 45.70 | — |
| — | 135.40 | 136.30 | 135.85 | +0.67 | 17.2% | 7355 | 17.2% | -0.33 | 46.60 | 46.20 | 47.00 | — |
| — | 131.70 | 132.60 | 132.15 | +0.66 | 17.1% | 7360 | 17.1% | -0.34 | 47.90 | 47.50 | 48.30 | — |
| — | 128.00 | 129.00 | 128.50 | +0.65 | 17.0% | 7365 | 17.0% | -0.35 | — | — | — | — |
| — | 124.40 | 125.40 | 124.90 | +0.64 | 16.9% | 7370 | 16.9% | -0.36 | 50.65 | 50.30 | 51.00 | — |
| — | 120.80 | 121.80 | 121.30 | +0.64 | 16.8% | 7375 | 16.9% | -0.36 | 52.05 | 51.70 | 52.40 | — |
| — | 117.30 | 118.20 | 117.75 | +0.63 | 16.7% | 7380 | — | — | 53.50 | 53.10 | 53.90 | — |
| — | 113.80 | 114.70 | 114.25 | — | — | 7385 | 16.6% | -0.38 | 55.00 | 54.60 | 55.40 | — |
| — | 110.30 | 111.30 | 110.80 | — | — | 7390 | — | — | 56.50 | 56.10 | 56.90 | — |
| — | 106.90 | 107.80 | 107.35 | — | — | 7395 | — | — | 58.10 | 57.70 | 58.50 | — |
| — | 103.60 | 104.50 | 104.05 | — | — | 7400 | — | — | 59.70 | 59.30 | 60.10 | — |
| — | 100.20 | 101.10 | 100.65 | — | — | 7405 | — | — | 61.30 | 60.90 | 61.70 | — |
| — | 96.90 | 97.80 | 97.35 | — | — | 7410 | — | — | 63.00 | 62.60 | 63.40 | — |
| — | 93.60 | 94.60 | 94.10 | — | — | 7415 | — | — | 64.70 | 64.30 | 65.10 | — |
| — | 90.40 | 91.30 | 90.85 | — | — | 7420 | — | — | 66.50 | 66.10 | 66.90 | — |
| — | 87.20 | 88.20 | 87.70 | — | — | 7425 | — | — | 68.35 | 68.00 | 68.70 | — |
| — | 84.10 | 85.00 | 84.55 | — | — | 7430 | — | — | 70.20 | 69.80 | 70.60 | — |
| — | 81.00 | 82.00 | 81.50 | — | — | 7435 | — | — | 72.10 | 71.70 | 72.50 | — |
| — | 78.00 | 78.90 | 78.45 | — | — | 7440 | — | — | 74.10 | 73.70 | 74.50 | — |
| — | 75.00 | 75.90 | 75.45 | — | — | 7445 | — | — | 76.10 | 75.70 | 76.50 | — |
| — | 72.10 | 73.00 | 72.55 | — | — | 7450 | — | — | 78.15 | 77.70 | 78.60 | — |
| — | 69.30 | 70.10 | 69.70 | — | — | 7455 | 15.3% | -0.53 | 80.30 | 79.80 | 80.80 | — |
| — | 66.40 | 67.30 | 66.85 | +0.46 | 15.2% | 7460 | 15.2% | -0.54 | 82.50 | 82.00 | 83.00 | — |
| — | 63.60 | 64.40 | 64.00 | +0.45 | 15.1% | 7465 | 15.1% | -0.55 | 84.70 | 84.20 | 85.20 | — |
| — | 60.90 | 61.80 | 61.35 | +0.44 | 15.0% | 7470 | 15.0% | -0.56 | 86.95 | 86.50 | 87.40 | — |
| — | 58.30 | 59.00 | 58.65 | +0.43 | 14.9% | 7475 | 14.9% | -0.57 | 89.30 | 88.80 | 89.80 | — |
| — | 55.60 | 56.50 | 56.05 | +0.42 | 14.8% | 7480 | 14.8% | -0.58 | 91.70 | 91.20 | 92.20 | — |
| — | 53.00 | 53.90 | 53.45 | +0.40 | 14.7% | 7485 | 14.7% | -0.60 | 94.10 | 93.60 | 94.60 | — |
| — | 50.60 | 51.30 | 50.95 | +0.39 | 14.6% | 7490 | 14.6% | -0.61 | — | — | — | — |
| — | 48.10 | 49.00 | 48.55 | +0.38 | 14.5% | 7495 | 14.5% | -0.62 | 99.15 | 98.70 | 99.60 | — |
| — | 45.80 | 46.40 | 46.10 | +0.37 | 14.4% | 7500 | 14.4% | -0.63 | 101.80 | 101.30 | 102.30 | — |
| — | 43.40 | 44.30 | 43.85 | +0.36 | 14.3% | 7505 | — | — | 104.35 | 103.80 | 104.90 | — |
| — | 41.20 | 42.00 | 41.60 | +0.35 | 14.1% | 7510 | 14.1% | -0.65 | 107.20 | 106.70 | 107.70 | — |
| — | 39.00 | 39.60 | 39.30 | — | — | 7515 | — | — | 110.00 | 109.50 | 110.50 | — |
| — | 36.80 | 37.60 | 37.20 | +0.32 | 13.9% | 7520 | 13.9% | -0.68 | 112.80 | 112.30 | 113.30 | — |
| — | 34.80 | 35.40 | 35.10 | +0.31 | 13.8% | 7525 | 13.8% | -0.69 | 115.60 | 115.00 | 116.20 | — |
| — | 32.70 | 33.40 | 33.05 | +0.30 | 13.7% | 7530 | 13.7% | -0.70 | 118.70 | 118.20 | 119.20 | — |
| — | 30.80 | 31.40 | 31.10 | +0.29 | 13.6% | 7535 | 13.6% | -0.71 | 121.80 | 118.30 | 125.30 | — |
| — | 28.90 | 29.70 | 29.30 | +0.28 | 13.5% | 7540 | 13.5% | -0.72 | 124.80 | 123.60 | 126.00 | — |
| — | 27.10 | 27.90 | 27.50 | +0.27 | 13.4% | 7545 | 13.4% | -0.73 | 128.10 | 124.50 | 131.70 | — |
| — | 25.40 | 25.90 | 25.65 | +0.26 | 13.3% | 7550 | 13.3% | -0.74 | 131.25 | 130.10 | 132.40 | — |
| — | 23.60 | 24.40 | 24.00 | +0.25 | 13.1% | 7555 | 13.1% | -0.75 | 134.65 | 131.00 | 138.30 | — |
| — | 22.00 | 22.80 | 22.40 | +0.24 | 13.0% | 7560 | 13.0% | -0.76 | 137.90 | 136.70 | 139.10 | — |
| — | 20.60 | 21.10 | 20.85 | +0.23 | 12.9% | 7565 | 12.9% | -0.77 | 141.40 | 140.20 | 142.60 | — |
| — | 19.10 | 19.60 | 19.35 | +0.22 | 12.8% | 7570 | 12.8% | -0.78 | 145.00 | 141.20 | 148.80 | — |
| — | 17.70 | 18.20 | 17.95 | +0.21 | 12.7% | 7575 | 12.7% | -0.79 | 148.45 | 147.20 | 149.70 | — |
| — | 16.40 | 16.80 | 16.60 | +0.20 | 12.6% | 7580 | 12.6% | -0.80 | 152.20 | 148.30 | 156.10 | — |
| — | 15.10 | 15.60 | 15.35 | +0.19 | 12.5% | 7585 | 12.5% | -0.82 | 155.90 | 152.00 | 159.80 | — |
| — | 13.90 | 14.30 | 14.10 | +0.17 | 12.4% | 7590 | 12.4% | -0.83 | 159.60 | 158.40 | 160.80 | — |
| — | 12.80 | 13.20 | 13.00 | +0.16 | 12.3% | 7595 | 12.3% | -0.84 | 163.55 | 159.60 | 167.50 | — |
| — | 11.70 | 12.10 | 11.90 | +0.15 | 12.1% | 7600 | 12.1% | -0.85 | 167.30 | 166.00 | 168.60 | — |
| — | 10.50 | 11.20 | 10.85 | +0.14 | 12.0% | 7605 | 12.0% | -0.86 | 171.15 | 167.40 | 174.90 | — |
| — | 9.60 | 10.20 | 9.90 | +0.13 | 11.9% | 7610 | 11.9% | -0.87 | 175.45 | 171.40 | 179.50 | — |
| — | — | — | — | +0.12 | 11.8% | 7615 | 11.8% | -0.88 | 179.50 | 175.40 | 183.60 | — |
| — | 7.80 | 8.50 | 8.15 | +0.12 | 11.8% | 7620 | 11.8% | -0.88 | 183.70 | 179.60 | 187.80 | — |
| — | 7.30 | 7.60 | 7.45 | +0.11 | 11.7% | 7625 | 11.7% | -0.89 | 187.85 | 183.70 | 192.00 | — |
| — | 6.40 | 7.00 | 6.70 | +0.10 | 11.6% | 7630 | 11.6% | -0.90 | — | — | — | — |
| — | 5.80 | 6.20 | 6.00 | +0.09 | 11.5% | 7635 | 11.5% | -0.91 | 196.40 | 192.40 | 200.40 | — |
| — | 5.10 | 5.70 | 5.40 | +0.08 | 11.4% | 7640 | 11.4% | -0.92 | 202.20 | 194.20 | 210.20 | — |
| — | 4.60 | 5.10 | 4.85 | +0.08 | 11.3% | 7645 | 11.3% | -0.92 | 206.60 | 198.60 | 214.60 | — |
| — | 4.20 | 4.50 | 4.35 | +0.07 | 11.2% | 7650 | 11.2% | -0.93 | 212.20 | 200.20 | 224.20 | — |
| — | 3.60 | 4.20 | 3.90 | +0.06 | 11.2% | 7655 | 11.2% | -0.94 | 215.60 | 203.60 | 227.60 | — |
| — | 3.30 | 3.70 | 3.50 | +0.06 | 11.1% | 7660 | 11.1% | -0.94 | 220.20 | 208.20 | 232.20 | — |
| — | 2.90 | 3.40 | 3.15 | +0.05 | 11.0% | 7665 | 11.0% | -0.95 | 224.80 | 212.80 | 236.80 | — |
| — | 2.60 | 2.90 | 2.75 | +0.05 | 11.0% | 7670 | 11.0% | -0.95 | 229.50 | 217.50 | 241.50 | — |
| — | 2.30 | 2.65 | 2.48 | +0.04 | 10.9% | 7675 | 10.9% | -0.96 | 234.20 | 222.20 | 246.20 | — |
| — | 2.00 | 2.30 | 2.15 | +0.04 | 10.8% | 7680 | 10.8% | -0.96 | 238.90 | 226.90 | 250.90 | — |
| — | 1.80 | 2.10 | 1.95 | +0.04 | 10.8% | 7685 | 10.8% | -0.96 | 243.70 | 231.70 | 255.70 | — |
| — | 1.55 | 1.90 | 1.73 | +0.03 | 10.8% | 7690 | 10.8% | -0.97 | 248.40 | 236.40 | 260.40 | — |
| — | 1.40 | 1.70 | 1.55 | +0.03 | 10.7% | 7695 | 10.7% | -0.97 | 253.20 | 241.20 | 265.20 | — |
| — | 1.20 | 1.45 | 1.32 | +0.03 | 10.7% | 7700 | 10.7% | -0.97 | 258.10 | 246.10 | 270.10 | — |
| — | 1.05 | 1.35 | 1.20 | +0.02 | 10.7% | 7705 | 10.7% | -0.98 | 262.90 | 250.90 | 274.90 | — |
| — | 0.95 | 1.20 | 1.07 | +0.02 | 10.6% | 7710 | 10.6% | -0.98 | 267.80 | 255.80 | 279.80 | — |
| — | 0.85 | 1.10 | 0.97 | +0.02 | 10.6% | 7715 | 10.6% | -0.98 | 272.70 | 260.70 | 284.70 | — |
| — | 0.75 | 1.00 | 0.88 | +0.02 | 10.6% | 7720 | 10.6% | -0.98 | 277.60 | 265.60 | 289.60 | — |
| — | 0.65 | 0.90 | 0.78 | +0.02 | 10.6% | 7725 | 10.6% | -0.98 | 282.50 | 270.50 | 294.50 | — |
| — | 0.60 | 0.80 | 0.70 | +0.01 | 10.6% | 7730 | 10.6% | -0.99 | 287.40 | 275.40 | 299.40 | — |
| — | 0.45 | 0.70 | 0.57 | +0.01 | 10.6% | 7740 | 10.6% | -0.99 | 297.30 | 285.30 | 309.30 | — |
| — | — | — | — | +0.01 | 10.7% | 7750 | 10.7% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 10.7% | 7760 | 10.7% | -0.99 | 317.10 | 305.10 | 329.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 10.8% | 7770 | 10.8% | -0.99 | 327.00 | 315.00 | 339.00 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 7775 | — | — | 332.00 | 320.00 | 344.00 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 7780 | 10.9% | -0.99 | 336.90 | 324.90 | 348.90 | — |
| — | 0.15 | 0.35 | 0.25 | +0.01 | 11.0% | 7790 | 11.0% | -0.99 | 346.90 | 334.90 | 358.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 11.1% | 7800 | 11.1% | -0.99 | 356.90 | 344.90 | 368.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 11.2% | 7810 | 11.2% | -1.00 | 366.80 | 354.80 | 378.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.4% | 7820 | 11.4% | -1.00 | 376.80 | 364.80 | 388.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.5% | 7825 | 11.5% | -1.00 | 381.80 | 369.80 | 393.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.6% | 7830 | 11.6% | -1.00 | 386.80 | 374.80 | 398.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 11.7% | 7840 | 11.7% | -1.00 | 396.80 | 384.80 | 408.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.9% | 7850 | 11.9% | -1.00 | 406.70 | 394.70 | 418.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.1% | 7860 | 12.1% | -1.00 | 416.70 | 404.70 | 428.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.3% | 7870 | 12.3% | -1.00 | 426.70 | 414.70 | 438.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.4% | 7875 | 12.4% | -1.00 | 431.70 | 419.70 | 443.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.5% | 7880 | 12.5% | -1.00 | 436.70 | 424.70 | 448.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.7% | 7890 | 12.7% | -1.00 | 446.70 | 434.70 | 458.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.9% | 7900 | 12.9% | -1.00 | 456.60 | 444.60 | 468.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.2% | 7910 | 13.2% | -1.00 | 466.60 | 454.60 | 478.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.4% | 7920 | 13.4% | -1.00 | 476.60 | 464.60 | 488.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.5% | 7925 | 13.5% | -1.00 | 481.60 | 469.60 | 493.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.6% | 7930 | 13.6% | -1.00 | 486.60 | 474.60 | 498.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.8% | 7940 | 13.8% | -1.00 | 496.60 | 484.60 | 508.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.0% | 7950 | 14.0% | -1.00 | 506.60 | 494.60 | 518.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.6% | 7975 | 14.6% | -1.00 | 531.50 | 519.50 | 543.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.0% | 8000 | 15.0% | -1.00 | 556.50 | 544.50 | 568.50 | — |
| — | — | — | — | +0.00 | 15.3% | 8025 | 15.3% | -1.00 | — | — | — | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.5% | 8050 | 15.5% | -1.00 | 606.40 | 594.40 | 618.40 | — |
| — | — | 0.15 | — | +0.00 | 15.5% | 8075 | 15.5% | -1.00 | 631.40 | 619.40 | 643.40 | — |
| — | — | 0.15 | — | +0.00 | 15.4% | 8100 | 15.4% | -1.00 | 656.30 | 644.30 | 668.30 | — |
| — | — | 0.15 | — | +0.00 | 15.1% | 8125 | 15.1% | -1.00 | 681.30 | 669.30 | 693.30 | — |
| — | — | 0.15 | — | +0.00 | 14.8% | 8150 | 14.8% | -1.00 | 706.20 | 694.20 | 718.20 | — |
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.