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 | |
| — | 866.70 | 875.10 | 870.90 | +0.85 | 22.6% | 6690 | 22.6% | -0.15 | 67.40 | 66.70 | 68.10 | — |
| — | 857.70 | 866.10 | 861.90 | +0.85 | 22.5% | 6700 | 22.5% | -0.15 | 68.30 | 67.60 | 69.00 | — |
| — | 848.80 | 857.10 | 852.95 | +0.85 | 22.4% | 6710 | 22.4% | -0.15 | 69.25 | 68.60 | 69.90 | — |
| — | 839.90 | 848.20 | 844.05 | +0.85 | 22.3% | 6720 | 22.3% | -0.15 | 70.20 | 69.50 | 70.90 | — |
| — | 835.40 | 843.70 | 839.55 | +0.85 | 22.3% | 6725 | 22.3% | -0.15 | 70.65 | 70.00 | 71.30 | — |
| — | 830.90 | 839.20 | 835.05 | +0.85 | 22.2% | 6730 | 22.2% | -0.16 | 71.15 | 70.50 | 71.80 | — |
| — | 822.00 | 830.30 | 826.15 | +0.84 | 22.1% | 6740 | 22.1% | -0.16 | 72.10 | 71.40 | 72.80 | — |
| — | 813.10 | 821.40 | 817.25 | +0.84 | 22.0% | 6750 | 22.0% | -0.16 | 73.10 | 72.40 | 73.80 | — |
| — | 804.30 | 812.50 | 808.40 | +0.84 | 22.0% | 6760 | 22.0% | -0.16 | 74.10 | 73.40 | 74.80 | — |
| — | 795.40 | 803.60 | 799.50 | +0.84 | 21.9% | 6770 | 21.9% | -0.16 | 75.10 | 74.40 | 75.80 | — |
| — | 791.00 | 799.20 | 795.10 | +0.83 | 21.8% | 6775 | 21.8% | -0.17 | 75.65 | 75.00 | 76.30 | — |
| — | 786.60 | 794.80 | 790.70 | +0.83 | 21.8% | 6780 | 21.8% | -0.17 | 76.15 | 75.50 | 76.80 | — |
| — | 777.80 | 785.90 | 781.85 | +0.83 | 21.7% | 6790 | 21.7% | -0.17 | 77.25 | 76.60 | 77.90 | — |
| — | 769.00 | 777.10 | 773.05 | +0.83 | 21.6% | 6800 | 21.6% | -0.17 | 78.30 | 77.60 | 79.00 | — |
| — | 760.20 | 768.30 | 764.25 | — | — | 6810 | — | — | 79.40 | 78.70 | 80.10 | — |
| — | 751.40 | 759.50 | 755.45 | +0.82 | 21.4% | 6820 | 21.4% | -0.18 | 80.50 | 79.80 | 81.20 | — |
| — | 747.00 | 755.10 | 751.05 | +0.82 | 21.4% | 6825 | — | — | 81.10 | 80.40 | 81.80 | — |
| — | 742.60 | 750.70 | 746.65 | — | — | 6830 | 21.3% | -0.18 | 81.65 | 81.00 | 82.30 | — |
| — | 733.90 | 742.00 | 737.95 | +0.82 | 21.2% | 6840 | 21.2% | -0.18 | 82.80 | 82.10 | 83.50 | — |
| — | 725.20 | 733.30 | 729.25 | +0.82 | 21.1% | 6850 | 21.1% | -0.18 | 83.95 | 83.30 | 84.60 | — |
| — | 716.50 | 724.50 | 720.50 | +0.81 | 21.0% | 6860 | 21.0% | -0.19 | 85.10 | 84.40 | 85.80 | — |
| — | 712.20 | 720.20 | 716.20 | +0.81 | 21.0% | 6865 | 21.0% | -0.19 | 85.70 | 85.00 | 86.40 | — |
| — | 707.80 | 715.80 | 711.80 | +0.81 | 20.9% | 6870 | 20.9% | -0.19 | 86.30 | 85.60 | 87.00 | — |
| — | 703.50 | 711.50 | 707.50 | +0.81 | 20.9% | 6875 | 20.9% | -0.19 | 86.95 | 86.20 | 87.70 | — |
| — | 699.20 | 707.20 | 703.20 | +0.81 | 20.8% | 6880 | 20.8% | -0.19 | 87.60 | 86.90 | 88.30 | — |
| — | 694.80 | 702.80 | 698.80 | +0.81 | 20.8% | 6885 | 20.8% | -0.19 | 88.20 | 87.50 | 88.90 | — |
| — | 690.00 | 698.50 | 694.25 | +0.80 | 20.8% | 6890 | 20.8% | -0.20 | 88.80 | 88.10 | 89.50 | — |
| — | 686.20 | 694.20 | 690.20 | +0.80 | 20.7% | 6895 | 20.7% | -0.20 | 89.40 | 88.70 | 90.10 | — |
| — | 681.90 | 689.90 | 685.90 | +0.80 | 20.7% | 6900 | 20.7% | -0.20 | 90.10 | 89.40 | 90.80 | — |
| — | 677.60 | 685.50 | 681.55 | +0.80 | 20.6% | 6905 | 20.6% | -0.20 | 90.70 | 90.00 | 91.40 | — |
| — | 673.30 | 681.20 | 677.25 | +0.80 | 20.6% | 6910 | 20.6% | -0.20 | 91.40 | 90.70 | 92.10 | — |
| — | 668.60 | 676.90 | 672.75 | +0.80 | 20.5% | 6915 | 20.5% | -0.20 | 92.00 | 91.30 | 92.70 | — |
| — | 664.70 | 672.60 | 668.65 | +0.80 | 20.5% | 6920 | 20.5% | -0.20 | 92.70 | 92.00 | 93.40 | — |
| — | 660.50 | 668.40 | 664.45 | +0.79 | 20.4% | 6925 | 20.4% | -0.21 | 93.30 | 92.60 | 94.00 | — |
| — | 656.20 | 664.10 | 660.15 | +0.79 | 20.4% | 6930 | 20.4% | -0.21 | 94.00 | 93.30 | 94.70 | — |
| — | 651.50 | 659.80 | 655.65 | +0.79 | 20.3% | 6935 | 20.3% | -0.21 | 94.70 | 94.00 | 95.40 | — |
| — | 647.70 | 655.50 | 651.60 | +0.79 | 20.3% | 6940 | 20.3% | -0.21 | 95.30 | 94.60 | 96.00 | — |
| — | 643.40 | 651.20 | 647.30 | +0.79 | 20.2% | 6945 | 20.2% | -0.21 | 96.00 | 95.30 | 96.70 | — |
| — | 639.20 | 647.00 | 643.10 | +0.79 | 20.2% | 6950 | 20.2% | -0.21 | 96.70 | 96.00 | 97.40 | — |
| — | 634.60 | 642.70 | 638.65 | +0.79 | 20.2% | 6955 | 20.2% | -0.21 | 97.40 | 96.70 | 98.10 | — |
| — | 630.70 | 638.50 | 634.60 | +0.78 | 20.1% | 6960 | 20.1% | -0.22 | 98.10 | 97.40 | 98.80 | — |
| — | 626.40 | 634.20 | 630.30 | +0.78 | 20.1% | 6965 | 20.1% | -0.22 | 98.80 | 98.10 | 99.50 | — |
| — | 622.20 | 630.00 | 626.10 | +0.78 | 20.0% | 6970 | 20.0% | -0.22 | 99.55 | 98.80 | 100.30 | — |
| — | 618.00 | 625.80 | 621.90 | +0.78 | 20.0% | 6975 | 20.0% | -0.22 | 100.25 | 99.50 | 101.00 | — |
| — | 613.80 | 621.50 | 617.65 | +0.78 | 19.9% | 6980 | 19.9% | -0.22 | 101.00 | 100.30 | 101.70 | — |
| — | 609.60 | 617.30 | 613.45 | +0.78 | 19.9% | 6985 | 19.9% | -0.22 | 101.70 | 101.00 | 102.40 | — |
| — | 605.40 | 613.10 | 609.25 | +0.77 | 19.8% | 6990 | 19.8% | -0.23 | 102.45 | 101.70 | 103.20 | — |
| — | 601.20 | 608.90 | 605.05 | +0.77 | 19.8% | 6995 | 19.8% | -0.23 | 103.20 | 102.50 | 103.90 | — |
| — | 597.00 | 604.70 | 600.85 | +0.77 | 19.7% | 7000 | 19.7% | -0.23 | 103.95 | 103.20 | 104.70 | — |
| — | 592.50 | 600.50 | 596.50 | +0.77 | 19.7% | 7005 | 19.7% | -0.23 | 104.70 | 104.00 | 105.40 | — |
| — | 588.60 | 596.30 | 592.45 | +0.77 | 19.6% | 7010 | 19.6% | -0.23 | 105.45 | 104.70 | 106.20 | — |
| — | 584.30 | 592.10 | 588.20 | +0.77 | 19.6% | 7015 | 19.6% | -0.23 | 106.25 | 105.50 | 107.00 | — |
| — | 580.30 | 587.90 | 584.10 | +0.76 | 19.5% | 7020 | 19.5% | -0.24 | 107.00 | 106.30 | 107.70 | — |
| — | 576.10 | 583.80 | 579.95 | +0.76 | 19.5% | 7025 | 19.5% | -0.24 | 107.75 | 107.00 | 108.50 | — |
| — | 572.00 | 579.60 | 575.80 | +0.76 | 19.5% | 7030 | 19.5% | -0.24 | 108.55 | 107.80 | 109.30 | — |
| — | 567.60 | 575.40 | 571.50 | +0.76 | 19.4% | 7035 | 19.4% | -0.24 | 109.35 | 108.60 | 110.10 | — |
| — | 563.40 | 571.30 | 567.35 | +0.76 | 19.4% | 7040 | 19.4% | -0.24 | 110.15 | 109.40 | 110.90 | — |
| — | 559.60 | 567.10 | 563.35 | +0.76 | 19.3% | 7045 | 19.3% | -0.24 | 110.95 | 110.20 | 111.70 | — |
| — | 555.30 | 562.60 | 558.95 | +0.75 | 19.3% | 7050 | 19.3% | -0.25 | 111.80 | 111.10 | 112.50 | — |
| — | 551.10 | 558.40 | 554.75 | +0.75 | 19.2% | 7055 | 19.2% | -0.25 | 112.60 | 111.90 | 113.30 | — |
| — | 547.00 | 554.30 | 550.65 | +0.75 | 19.2% | 7060 | 19.2% | -0.25 | 113.45 | 112.70 | 114.20 | — |
| — | 542.90 | 550.20 | 546.55 | +0.75 | 19.1% | 7065 | 19.1% | -0.25 | 114.25 | 113.50 | 115.00 | — |
| — | 538.80 | 546.10 | 542.45 | +0.75 | 19.1% | 7070 | 19.1% | -0.25 | 115.15 | 114.40 | 115.90 | — |
| — | 534.80 | 542.00 | 538.40 | — | — | 7075 | 19.0% | -0.26 | — | — | — | — |
| — | 530.90 | 537.90 | 534.40 | +0.74 | 19.0% | 7080 | 19.0% | -0.26 | 116.85 | 116.10 | 117.60 | — |
| — | 526.50 | 533.80 | 530.15 | +0.74 | 18.9% | 7085 | 18.9% | -0.26 | 117.65 | 116.90 | 118.40 | — |
| — | 522.60 | 529.80 | 526.20 | +0.74 | 18.9% | 7090 | 18.9% | -0.26 | 118.55 | 117.80 | 119.30 | — |
| — | 518.70 | 525.70 | 522.20 | +0.74 | 18.8% | 7095 | 18.8% | -0.26 | 119.45 | 118.70 | 120.20 | — |
| — | 514.50 | 521.60 | 518.05 | +0.73 | 18.8% | 7100 | 18.8% | -0.27 | 120.35 | 119.60 | 121.10 | — |
| — | 510.30 | 517.60 | 513.95 | +0.73 | 18.7% | 7105 | 18.7% | -0.27 | 121.25 | 120.50 | 122.00 | — |
| — | 506.50 | 513.50 | 510.00 | +0.73 | 18.7% | 7110 | 18.7% | -0.27 | 122.15 | 121.40 | 122.90 | — |
| — | 502.40 | 509.50 | 505.95 | +0.73 | 18.6% | 7115 | 18.6% | -0.27 | 123.05 | 122.30 | 123.80 | — |
| — | 498.40 | 505.50 | 501.95 | +0.73 | 18.6% | 7120 | 18.6% | -0.27 | 123.95 | 123.20 | 124.70 | — |
| — | 494.30 | 501.40 | 497.85 | +0.72 | 18.6% | 7125 | 18.6% | -0.28 | 124.90 | 124.10 | 125.70 | — |
| — | 490.30 | 497.40 | 493.85 | +0.72 | 18.5% | 7130 | 18.5% | -0.28 | 125.85 | 125.10 | 126.60 | — |
| — | 486.40 | 493.40 | 489.90 | +0.72 | 18.5% | 7135 | 18.5% | -0.28 | 126.75 | 126.00 | 127.50 | — |
| — | 482.50 | 489.40 | 485.95 | +0.72 | 18.4% | 7140 | 18.4% | -0.28 | 127.75 | 127.00 | 128.50 | — |
| — | 478.30 | 485.40 | 481.85 | +0.72 | 18.4% | 7145 | 18.4% | -0.28 | 128.70 | 127.90 | 129.50 | — |
| — | 474.40 | 481.50 | 477.95 | +0.71 | 18.3% | 7150 | 18.3% | -0.29 | 129.65 | 128.90 | 130.40 | — |
| — | 470.60 | 477.50 | 474.05 | +0.71 | 18.3% | 7155 | 18.3% | -0.29 | 130.65 | 129.90 | 131.40 | — |
| — | 466.50 | 473.50 | 470.00 | +0.71 | 18.2% | 7160 | 18.2% | -0.29 | 131.65 | 130.90 | 132.40 | — |
| — | 462.50 | 469.60 | 466.05 | +0.71 | 18.2% | 7165 | 18.2% | -0.29 | 132.65 | 131.90 | 133.40 | — |
| — | 458.80 | 465.60 | 462.20 | +0.70 | 18.1% | 7170 | 18.1% | -0.30 | 133.65 | 132.90 | 134.40 | — |
| — | 454.90 | 461.70 | 458.30 | +0.70 | 18.1% | 7175 | 18.1% | -0.30 | 134.65 | 133.90 | 135.40 | — |
| — | 450.80 | 457.80 | 454.30 | +0.70 | 18.0% | 7180 | 18.0% | -0.30 | 135.65 | 134.90 | 136.40 | — |
| — | 447.10 | 453.90 | 450.50 | +0.70 | 18.0% | 7185 | 18.0% | -0.30 | 136.75 | 136.00 | 137.50 | — |
| — | 445.30 | 447.10 | 446.20 | +0.70 | 17.9% | 7190 | 17.9% | -0.31 | 137.75 | 137.00 | 138.50 | — |
| — | 441.40 | 443.20 | 442.30 | +0.69 | 17.9% | 7195 | 17.9% | -0.31 | 138.80 | 138.00 | 139.60 | — |
| — | 437.50 | 439.20 | 438.35 | +0.69 | 17.8% | 7200 | 17.8% | -0.31 | 139.85 | 139.10 | 140.60 | — |
| — | 433.70 | 435.30 | 434.50 | +0.69 | 17.8% | 7205 | — | — | 140.95 | 140.20 | 141.70 | — |
| — | 429.80 | 431.60 | 430.70 | — | — | 7210 | — | — | 142.05 | 141.30 | 142.80 | — |
| — | 425.90 | 427.60 | 426.75 | +0.68 | 17.7% | 7215 | 17.7% | -0.32 | 143.10 | 142.30 | 143.90 | — |
| — | 422.10 | 423.90 | 423.00 | +0.68 | 17.7% | 7220 | 17.7% | -0.32 | 144.20 | 143.40 | 145.00 | — |
| — | 418.30 | 420.10 | 419.20 | +0.68 | 17.6% | 7225 | 17.6% | -0.32 | 145.30 | 144.50 | 146.10 | — |
| — | 414.50 | 416.10 | 415.30 | +0.68 | 17.6% | 7230 | 17.6% | -0.32 | 146.45 | 145.70 | 147.20 | — |
| — | 410.60 | 412.30 | 411.45 | +0.68 | 17.5% | 7235 | 17.5% | -0.33 | 147.60 | 146.80 | 148.40 | — |
| — | 406.80 | 408.50 | 407.65 | +0.67 | 17.5% | 7240 | 17.5% | -0.33 | 148.75 | 148.00 | 149.50 | — |
| — | 403.00 | 404.90 | 403.95 | +0.67 | 17.4% | 7245 | 17.4% | -0.33 | 149.90 | 149.10 | 150.70 | — |
| — | 399.30 | 401.00 | 400.15 | +0.66 | 17.4% | 7250 | 17.4% | -0.33 | 151.10 | 150.30 | 151.90 | — |
| — | 395.50 | 397.20 | 396.35 | +0.67 | 17.3% | 7255 | 17.3% | -0.33 | 152.25 | 151.50 | 153.00 | — |
| — | 391.70 | 393.60 | 392.65 | +0.66 | 17.3% | 7260 | 17.3% | -0.34 | 153.40 | 152.60 | 154.20 | — |
| — | 388.00 | 389.70 | 388.85 | +0.66 | 17.2% | 7265 | 17.2% | -0.34 | 154.60 | 153.80 | 155.40 | — |
| — | 384.30 | 386.00 | 385.15 | +0.66 | 17.2% | 7270 | 17.2% | -0.34 | 155.80 | 155.00 | 156.60 | — |
| — | 380.50 | 382.40 | 381.45 | +0.65 | 17.1% | 7275 | 17.1% | -0.35 | 157.10 | 156.30 | 157.90 | — |
| — | 376.80 | 378.70 | 377.75 | +0.65 | 17.1% | 7280 | 17.1% | -0.35 | 158.30 | 157.50 | 159.10 | — |
| — | 373.10 | 375.00 | 374.05 | +0.65 | 17.0% | 7285 | 17.0% | -0.35 | 159.55 | 158.70 | 160.40 | — |
| — | 369.40 | 371.20 | 370.30 | +0.65 | 17.0% | 7290 | 17.0% | -0.35 | 160.80 | 160.00 | 161.60 | — |
| — | 365.80 | 367.50 | 366.65 | +0.64 | 16.9% | 7295 | 16.9% | -0.36 | 162.10 | 161.30 | 162.90 | — |
| — | 362.10 | 364.00 | 363.05 | +0.64 | 16.9% | 7300 | 16.9% | -0.36 | 163.40 | 162.60 | 164.20 | — |
| — | — | — | — | +0.64 | 16.9% | 7305 | 16.9% | -0.36 | — | — | — | — |
| — | — | — | — | +0.64 | 16.8% | 7310 | 16.8% | -0.36 | — | — | — | — |
| — | — | — | — | +0.63 | 16.8% | 7315 | 16.8% | -0.37 | — | — | — | — |
| — | — | — | — | +0.63 | 16.7% | 7320 | 16.7% | -0.37 | — | — | — | — |
| — | 344.00 | 345.70 | 344.85 | +0.63 | 16.7% | 7325 | 16.7% | -0.38 | 170.00 | 169.20 | 170.80 | — |
| — | 340.50 | 342.30 | 341.40 | +0.63 | 16.6% | 7330 | 16.6% | -0.38 | 171.35 | 170.50 | 172.20 | — |
| — | 336.80 | 338.60 | 337.70 | +0.62 | 16.6% | 7335 | 16.6% | -0.38 | — | — | — | — |
| — | 333.30 | 335.00 | 334.15 | +0.62 | 16.5% | 7340 | 16.5% | -0.38 | — | — | — | — |
| — | 329.70 | 331.50 | 330.60 | +0.62 | 16.5% | 7345 | — | — | 175.50 | 174.70 | 176.30 | — |
| — | 326.30 | 328.00 | 327.15 | +0.61 | 16.4% | 7350 | 16.4% | -0.39 | 176.95 | 176.10 | 177.80 | — |
| — | 322.70 | 324.60 | 323.65 | +0.61 | 16.4% | 7355 | 16.4% | -0.39 | 178.35 | 177.50 | 179.20 | — |
| — | 319.20 | 321.10 | 320.15 | +0.61 | 16.3% | 7360 | 16.3% | -0.39 | 179.80 | 179.00 | 180.60 | — |
| — | 315.70 | 317.50 | 316.60 | — | — | 7365 | — | — | 181.25 | 180.40 | 182.10 | — |
| — | 312.20 | 314.00 | 313.10 | — | — | 7370 | — | — | 182.75 | 181.90 | 183.60 | — |
| — | 308.80 | 310.50 | 309.65 | — | — | 7375 | — | — | 184.20 | 183.40 | 185.00 | — |
| — | 305.30 | 307.10 | 306.20 | — | — | 7380 | — | — | 185.75 | 184.90 | 186.60 | — |
| — | 301.90 | 303.70 | 302.80 | — | — | 7385 | — | — | 187.25 | 186.40 | 188.10 | — |
| — | 298.60 | 300.30 | 299.45 | +0.59 | 16.1% | 7390 | 16.1% | -0.41 | 188.75 | 187.90 | 189.60 | — |
| — | 295.10 | 296.90 | 296.00 | +0.59 | 16.0% | 7395 | 16.0% | -0.41 | 190.30 | 189.50 | 191.10 | — |
| — | 291.70 | 293.50 | 292.60 | +0.58 | 16.0% | 7400 | 16.0% | -0.42 | 191.85 | 191.00 | 192.70 | — |
| — | 288.30 | 290.10 | 289.20 | +0.58 | 15.9% | 7405 | 15.9% | -0.42 | 193.45 | 192.60 | 194.30 | — |
| — | 285.00 | 286.70 | 285.85 | +0.58 | 15.9% | 7410 | 15.9% | -0.43 | 195.05 | 194.20 | 195.90 | — |
| — | 281.70 | 283.40 | 282.55 | +0.57 | 15.8% | 7415 | 15.8% | -0.43 | 196.65 | 195.80 | 197.50 | — |
| — | 278.40 | 280.10 | 279.25 | +0.57 | 15.8% | 7420 | 15.8% | -0.43 | 198.25 | 197.40 | 199.10 | — |
| — | 275.10 | 276.80 | 275.95 | +0.56 | 15.8% | 7425 | 15.8% | -0.43 | 199.95 | 199.10 | 200.80 | — |
| — | 271.70 | 273.50 | 272.60 | +0.56 | 15.7% | 7430 | 15.7% | -0.44 | 201.55 | 200.70 | 202.40 | — |
| — | 268.50 | 270.20 | 269.35 | +0.56 | 15.7% | 7435 | — | — | 203.25 | 202.40 | 204.10 | — |
| — | 265.20 | 266.90 | 266.05 | — | — | 7440 | — | — | 204.95 | 204.10 | 205.80 | — |
| — | 261.90 | 263.70 | 262.80 | — | — | 7445 | 15.6% | -0.44 | 206.65 | 205.80 | 207.50 | — |
| — | — | — | — | +0.55 | 15.5% | 7450 | 15.5% | -0.45 | — | — | — | — |
| — | 255.60 | 257.30 | 256.45 | — | — | 7455 | 15.5% | -0.45 | 210.05 | 209.20 | 210.90 | — |
| — | 252.40 | 254.10 | 253.25 | — | — | 7460 | 15.5% | -0.46 | 211.85 | 211.00 | 212.70 | — |
| — | 249.30 | 250.90 | 250.10 | — | — | 7465 | — | — | 213.65 | 212.80 | 214.50 | — |
| — | 246.10 | 247.80 | 246.95 | — | — | 7470 | 15.4% | -0.46 | 215.40 | 214.60 | 216.20 | — |
| — | 243.00 | 244.60 | 243.80 | +0.53 | 15.3% | 7475 | 15.3% | -0.47 | 217.25 | 216.40 | 218.10 | — |
| — | — | — | — | +0.53 | 15.3% | 7480 | 15.3% | -0.47 | — | — | — | — |
| — | 236.80 | 238.30 | 237.55 | +0.53 | 15.2% | 7485 | 15.2% | -0.47 | 220.85 | 220.00 | 221.70 | — |
| — | 233.70 | 235.20 | 234.45 | +0.52 | 15.2% | 7490 | 15.2% | -0.47 | 222.75 | 221.90 | 223.60 | — |
| — | 230.60 | 232.20 | 231.40 | +0.52 | 15.2% | 7495 | 15.2% | -0.48 | 224.65 | 223.80 | 225.50 | — |
| — | 227.60 | 229.10 | 228.35 | +0.52 | 15.1% | 7500 | 15.1% | -0.48 | 226.55 | 225.70 | 227.40 | — |
| — | 224.60 | 226.10 | 225.35 | +0.51 | 15.1% | 7505 | 15.1% | -0.49 | 228.45 | 227.60 | 229.30 | — |
| — | 221.50 | 223.10 | 222.30 | +0.51 | 15.0% | 7510 | 15.0% | -0.49 | 230.35 | 229.50 | 231.20 | — |
| — | 218.60 | 220.10 | 219.35 | +0.51 | 15.0% | 7515 | 15.0% | -0.49 | 232.35 | 231.50 | 233.20 | — |
| — | 215.60 | 217.10 | 216.35 | +0.50 | 14.9% | 7520 | 14.9% | -0.50 | 234.30 | 233.50 | 235.10 | — |
| — | 212.70 | 214.20 | 213.45 | +0.50 | 14.9% | 7525 | 14.9% | -0.50 | 236.30 | 235.50 | 237.10 | — |
| — | 209.60 | 211.20 | 210.40 | +0.50 | 14.9% | 7530 | 14.9% | -0.50 | 238.30 | 237.50 | 239.10 | — |
| — | 206.70 | 208.30 | 207.50 | +0.49 | 14.8% | 7535 | 14.8% | -0.51 | 240.35 | 239.50 | 241.20 | — |
| — | 203.80 | 205.40 | 204.60 | +0.49 | 14.8% | 7540 | 14.8% | -0.51 | 242.40 | 241.60 | 243.20 | — |
| — | 200.90 | 202.50 | 201.70 | +0.49 | 14.7% | 7545 | 14.7% | -0.51 | 244.45 | 243.60 | 245.30 | — |
| — | 198.20 | 199.70 | 198.95 | +0.48 | 14.7% | 7550 | 14.7% | -0.52 | 246.55 | 245.70 | 247.40 | — |
| — | 195.40 | 196.80 | 196.10 | +0.48 | 14.7% | 7555 | 14.7% | -0.52 | 248.70 | 247.80 | 249.60 | — |
| — | 192.50 | 194.00 | 193.25 | +0.48 | 14.6% | 7560 | 14.6% | -0.52 | 250.85 | 250.00 | 251.70 | — |
| — | 189.80 | 191.20 | 190.50 | +0.47 | 14.6% | 7565 | 14.6% | -0.53 | 252.95 | 252.10 | 253.80 | — |
| — | 187.00 | 188.50 | 187.75 | +0.47 | 14.5% | 7570 | 14.5% | -0.53 | 255.15 | 254.30 | 256.00 | — |
| — | 184.30 | 185.70 | 185.00 | — | — | 7575 | — | — | 257.35 | 256.50 | 258.20 | — |
| — | 181.50 | 183.00 | 182.25 | — | — | 7580 | 14.5% | -0.54 | 259.55 | 258.70 | 260.40 | — |
| — | 178.80 | 180.30 | 179.55 | +0.46 | 14.4% | 7585 | 14.4% | -0.54 | 261.85 | 261.00 | 262.70 | — |
| — | 176.10 | 177.60 | 176.85 | +0.45 | 14.4% | 7590 | 14.4% | -0.55 | 264.05 | 263.20 | 264.90 | — |
| — | 173.40 | 174.90 | 174.15 | +0.45 | 14.3% | 7595 | 14.3% | -0.55 | 266.35 | 265.50 | 267.20 | — |
| — | 170.80 | 172.30 | 171.55 | +0.44 | 14.3% | 7600 | 14.3% | -0.56 | 268.65 | 267.80 | 269.50 | — |
| — | 168.20 | 169.60 | 168.90 | +0.44 | 14.3% | 7605 | 14.3% | -0.56 | 270.95 | 270.10 | 271.80 | — |
| — | 165.60 | 167.00 | 166.30 | +0.44 | 14.2% | 7610 | 14.2% | -0.56 | 273.40 | 272.50 | 274.30 | — |
| — | 163.00 | 164.50 | 163.75 | +0.43 | 14.2% | 7615 | 14.2% | -0.57 | 275.70 | 274.80 | 276.60 | — |
| — | 160.50 | 162.00 | 161.25 | +0.43 | 14.2% | 7620 | 14.2% | -0.57 | 278.05 | 277.20 | 278.90 | — |
| — | 157.90 | 159.40 | 158.65 | +0.42 | 14.1% | 7625 | 14.1% | -0.58 | 280.55 | 279.70 | 281.40 | — |
| — | 155.50 | 156.90 | 156.20 | +0.42 | 14.1% | 7630 | 14.1% | -0.58 | 282.95 | 282.10 | 283.80 | — |
| — | 153.00 | 154.40 | 153.70 | +0.42 | 14.1% | 7635 | 14.1% | -0.58 | 285.45 | 284.60 | 286.30 | — |
| — | 150.50 | 152.00 | 151.25 | +0.41 | 14.0% | 7640 | 14.0% | -0.59 | 287.85 | 287.00 | 288.70 | — |
| — | 148.00 | 149.50 | 148.75 | +0.41 | 14.0% | 7645 | 14.0% | -0.59 | 290.35 | 289.40 | 291.30 | — |
| — | 145.70 | 147.10 | 146.40 | +0.40 | 13.9% | 7650 | 13.9% | -0.60 | 293.00 | 292.10 | 293.90 | — |
| — | 143.20 | 144.70 | 143.95 | +0.40 | 13.9% | 7655 | 13.9% | -0.60 | 295.50 | 294.60 | 296.40 | — |
| — | 140.90 | 142.30 | 141.60 | +0.40 | 13.9% | 7660 | 13.9% | -0.60 | 298.10 | 297.20 | 299.00 | — |
| — | 138.60 | 139.90 | 139.25 | +0.39 | 13.8% | 7665 | 13.8% | -0.61 | 300.65 | 299.80 | 301.50 | — |
| — | 136.30 | 137.70 | 137.00 | +0.39 | 13.8% | 7670 | 13.8% | -0.61 | 303.25 | 302.40 | 304.10 | — |
| — | 134.00 | 135.40 | 134.70 | +0.38 | 13.8% | 7675 | 13.8% | -0.61 | 305.95 | 305.10 | 306.80 | — |
| — | 131.70 | 133.00 | 132.35 | +0.38 | 13.7% | 7680 | 13.7% | -0.62 | 308.55 | 307.60 | 309.50 | — |
| — | 129.40 | 130.80 | 130.10 | +0.38 | 13.7% | 7685 | 13.7% | -0.62 | 311.20 | 310.30 | 312.10 | — |
| — | 127.20 | 128.60 | 127.90 | +0.37 | 13.7% | 7690 | 13.7% | -0.62 | 313.95 | 313.00 | 314.90 | — |
| — | 125.00 | 126.40 | 125.70 | +0.37 | 13.6% | 7695 | 13.6% | -0.63 | 316.75 | 315.90 | 317.60 | — |
| — | 122.80 | 124.20 | 123.50 | — | — | 7700 | 13.6% | -0.63 | — | — | — | — |
| — | 120.70 | 122.10 | 121.40 | +0.36 | 13.6% | 7705 | — | — | 322.35 | 321.50 | 323.20 | — |
| — | — | — | — | +0.36 | 13.5% | 7710 | — | — | 325.05 | 324.10 | 326.00 | — |
| — | 116.50 | 117.80 | 117.15 | +0.36 | 13.5% | 7715 | 13.5% | -0.64 | — | — | — | — |
| — | 114.40 | 115.80 | 115.10 | +0.35 | 13.5% | 7720 | 13.5% | -0.65 | 330.75 | 329.80 | 331.70 | — |
| — | 112.30 | 113.60 | 112.95 | +0.35 | 13.4% | 7725 | 13.4% | -0.65 | 333.65 | 332.70 | 334.60 | — |
| — | 110.30 | 111.60 | 110.95 | +0.34 | 13.4% | 7730 | 13.4% | -0.66 | 336.55 | 335.60 | 337.50 | — |
| — | 108.30 | 109.60 | 108.95 | +0.34 | 13.4% | 7735 | 13.4% | -0.66 | 339.55 | 338.70 | 340.40 | — |
| — | 106.30 | 107.60 | 106.95 | +0.34 | 13.3% | 7740 | 13.3% | -0.66 | 342.45 | 341.50 | 343.40 | — |
| — | 104.30 | 105.70 | 105.00 | +0.33 | 13.3% | 7745 | 13.3% | -0.67 | 345.40 | 344.50 | 346.30 | — |
| — | 102.40 | 103.70 | 103.05 | +0.33 | 13.3% | 7750 | 13.3% | -0.67 | 348.40 | 347.50 | 349.30 | — |
| — | 100.50 | 101.80 | 101.15 | +0.32 | 13.2% | 7755 | 13.2% | -0.68 | 351.50 | 350.70 | 352.30 | — |
| — | 98.60 | 99.90 | 99.25 | +0.32 | 13.2% | 7760 | 13.2% | -0.68 | 354.50 | 353.60 | 355.40 | — |
| — | 96.70 | 98.10 | 97.40 | +0.32 | 13.2% | 7765 | 13.2% | -0.68 | 357.60 | 356.70 | 358.50 | — |
| — | 94.90 | 96.20 | 95.55 | +0.31 | 13.2% | 7770 | 13.2% | -0.69 | 360.70 | 359.80 | 361.60 | — |
| — | 93.10 | 94.40 | 93.75 | +0.31 | 13.1% | 7775 | 13.1% | -0.69 | 363.80 | 362.90 | 364.70 | — |
| — | 91.30 | 92.60 | 91.95 | +0.31 | 13.1% | 7780 | 13.1% | -0.69 | 367.05 | 366.20 | 367.90 | — |
| — | 89.50 | 90.90 | 90.20 | +0.30 | 13.1% | 7785 | 13.1% | -0.70 | 369.95 | 366.50 | 373.40 | — |
| — | 87.80 | 89.10 | 88.45 | +0.30 | 13.0% | 7790 | 13.0% | -0.70 | 373.10 | 369.40 | 376.80 | — |
| — | 86.10 | 87.40 | 86.75 | +0.29 | 13.0% | 7795 | 13.0% | -0.71 | 376.25 | 372.70 | 379.80 | — |
| — | 84.40 | 85.70 | 85.05 | +0.29 | 13.0% | 7800 | 13.0% | -0.71 | 379.65 | 375.80 | 383.50 | — |
| — | 82.70 | 84.10 | 83.40 | +0.29 | 13.0% | 7805 | 13.0% | -0.71 | 383.00 | 379.20 | 386.80 | — |
| — | 81.10 | 82.50 | 81.80 | +0.28 | 12.9% | 7810 | 12.9% | -0.72 | 386.25 | 382.40 | 390.10 | — |
| — | 79.50 | 80.80 | 80.15 | +0.28 | 12.9% | 7815 | 12.9% | -0.72 | 389.35 | 385.80 | 392.90 | — |
| — | 77.90 | 79.20 | 78.55 | +0.27 | 12.9% | 7820 | 12.9% | -0.73 | 392.90 | 389.00 | 396.80 | — |
| — | 76.30 | 77.60 | 76.95 | +0.27 | 12.9% | 7825 | 12.9% | -0.73 | 396.35 | 392.50 | 400.20 | — |
| — | 74.80 | 76.10 | 75.45 | +0.27 | 12.8% | 7830 | 12.8% | -0.73 | 399.75 | 395.90 | 403.60 | — |
| — | — | — | — | +0.26 | 12.8% | 7835 | 12.8% | -0.74 | 402.90 | 399.30 | 406.50 | — |
| — | 71.80 | 73.10 | 72.45 | — | — | 7840 | — | — | 406.55 | 402.60 | 410.50 | — |
| — | 70.30 | 71.60 | 70.95 | +0.26 | 12.7% | 7845 | 12.7% | -0.74 | 410.05 | 406.20 | 413.90 | — |
| — | 68.80 | 70.10 | 69.45 | +0.25 | 12.7% | 7850 | 12.7% | -0.75 | 413.80 | 410.20 | 417.40 | — |
| — | 67.40 | 68.70 | 68.05 | +0.25 | 12.7% | 7855 | 12.7% | -0.75 | 417.10 | 413.20 | 421.00 | — |
| — | 66.00 | 67.30 | 66.65 | +0.25 | 12.7% | 7860 | 12.7% | -0.75 | 420.60 | 416.70 | 424.50 | — |
| — | 64.60 | 65.90 | 65.25 | +0.24 | 12.6% | 7865 | 12.6% | -0.76 | 424.25 | 420.80 | 427.70 | — |
| — | 63.30 | 64.60 | 63.95 | +0.24 | 12.6% | 7870 | 12.6% | -0.76 | 427.55 | 423.80 | 431.30 | — |
| — | 61.90 | 63.20 | 62.55 | +0.23 | 12.6% | 7875 | 12.6% | -0.77 | 431.35 | 427.40 | 435.30 | — |
| — | 60.60 | 61.90 | 61.25 | +0.23 | 12.6% | 7880 | 12.6% | -0.77 | 434.95 | 431.00 | 438.90 | — |
| — | 59.30 | 60.60 | 59.95 | +0.23 | 12.6% | 7885 | 12.6% | -0.77 | 438.65 | 434.70 | 442.60 | — |
| — | 58.00 | 59.30 | 58.65 | +0.22 | 12.5% | 7890 | 12.5% | -0.78 | 442.30 | 438.50 | 446.10 | — |
| — | 56.80 | 58.10 | 57.45 | +0.22 | 12.5% | 7895 | 12.5% | -0.78 | 446.00 | 442.00 | 450.00 | — |
| — | 55.60 | 56.80 | 56.20 | +0.22 | 12.5% | 7900 | 12.5% | -0.78 | 449.70 | 445.70 | 453.70 | — |
| — | 54.40 | 55.60 | 55.00 | +0.21 | 12.5% | 7905 | 12.5% | -0.79 | 453.40 | 449.60 | 457.20 | — |
| — | 53.20 | 54.40 | 53.80 | +0.21 | 12.4% | 7910 | 12.4% | -0.79 | 457.05 | 453.20 | 460.90 | — |
| — | 52.00 | 53.30 | 52.65 | +0.21 | 12.4% | 7915 | 12.4% | -0.79 | 460.85 | 457.00 | 464.70 | — |
| — | 50.90 | 52.10 | 51.50 | +0.20 | 12.4% | 7920 | 12.4% | -0.80 | 464.65 | 460.80 | 468.50 | — |
| — | 49.70 | 51.00 | 50.35 | +0.20 | 12.4% | 7925 | 12.4% | -0.80 | 468.55 | 464.70 | 472.40 | — |
| — | 48.60 | 49.90 | 49.25 | +0.20 | 12.4% | 7930 | 12.4% | -0.80 | 472.40 | 468.60 | 476.20 | — |
| — | 47.50 | 48.80 | 48.15 | +0.19 | 12.3% | 7935 | 12.3% | -0.81 | 476.20 | 472.30 | 480.10 | — |
| — | 46.50 | 47.70 | 47.10 | +0.19 | 12.3% | 7940 | 12.3% | -0.81 | 480.05 | 476.20 | 483.90 | — |
| — | 45.40 | 46.70 | 46.05 | +0.19 | 12.3% | 7945 | 12.3% | -0.81 | 483.95 | 480.00 | 487.90 | — |
| — | 44.40 | 45.70 | 45.05 | +0.18 | 12.3% | 7950 | 12.3% | -0.82 | 487.90 | 484.00 | 491.80 | — |
| — | — | — | — | +0.18 | 12.3% | 7955 | 12.3% | -0.82 | — | — | — | — |
| — | — | — | — | +0.18 | 12.2% | 7960 | 12.2% | -0.82 | — | — | — | — |
| — | 41.50 | 42.70 | 42.10 | +0.17 | 12.2% | 7965 | 12.2% | -0.82 | 499.80 | 495.90 | 503.70 | — |
| — | 40.50 | 41.80 | 41.15 | +0.17 | 12.2% | 7970 | 12.2% | -0.83 | 503.80 | 499.90 | 507.70 | — |
| — | 39.60 | 40.80 | 40.20 | +0.17 | 12.2% | 7975 | 12.2% | -0.83 | 507.75 | 503.80 | 511.70 | — |
| — | 38.70 | 39.90 | 39.30 | +0.17 | 12.2% | 7980 | 12.2% | -0.83 | 511.90 | 507.90 | 515.90 | — |
| — | 37.80 | 39.00 | 38.40 | +0.16 | 12.1% | 7985 | 12.1% | -0.84 | 515.95 | 512.10 | 519.80 | — |
| — | 36.90 | 38.10 | 37.50 | +0.16 | 12.1% | 7990 | 12.1% | -0.84 | 519.95 | 516.00 | 523.90 | — |
| — | 36.00 | 37.30 | 36.65 | +0.16 | 12.1% | 7995 | 12.1% | -0.84 | 524.10 | 520.10 | 528.10 | — |
| — | 35.20 | 36.40 | 35.80 | +0.15 | 12.1% | 8000 | 12.1% | -0.85 | 528.15 | 524.20 | 532.10 | — |
| — | 34.40 | 35.60 | 35.00 | +0.15 | 12.1% | 8005 | 12.1% | -0.85 | 532.35 | 528.30 | 536.40 | — |
| — | 33.50 | 34.80 | 34.15 | +0.15 | 12.1% | 8010 | 12.1% | -0.85 | 536.40 | 532.40 | 540.40 | — |
| — | 32.70 | 34.00 | 33.35 | +0.15 | 12.0% | 8015 | 12.0% | -0.85 | 540.55 | 536.40 | 544.70 | — |
| — | 32.00 | 33.20 | 32.60 | +0.15 | 12.0% | 8020 | 12.0% | -0.85 | 544.80 | 540.80 | 548.80 | — |
| — | 31.20 | 32.40 | 31.80 | +0.14 | 12.0% | 8025 | 12.0% | -0.86 | 548.95 | 544.90 | 553.00 | — |
| — | 30.50 | 31.70 | 31.10 | +0.14 | 12.0% | 8030 | 12.0% | -0.86 | 553.15 | 549.10 | 557.20 | — |
| — | 29.80 | 31.00 | 30.40 | +0.14 | 12.0% | 8035 | 12.0% | -0.86 | 557.30 | 553.30 | 561.30 | — |
| — | 29.10 | 30.20 | 29.65 | +0.13 | 12.0% | 8040 | 12.0% | -0.87 | 561.50 | 557.40 | 565.60 | — |
| — | 28.30 | 29.50 | 28.90 | +0.13 | 12.0% | 8045 | 12.0% | -0.87 | 565.90 | 561.80 | 570.00 | — |
| — | 27.70 | 28.80 | 28.25 | +0.13 | 11.9% | 8050 | 11.9% | -0.87 | 570.10 | 566.00 | 574.20 | — |
| — | 27.00 | 28.20 | 27.60 | +0.13 | 11.9% | 8055 | 11.9% | -0.87 | 574.25 | 570.10 | 578.40 | — |
| — | 26.30 | 27.50 | 26.90 | +0.13 | 11.9% | 8060 | 11.9% | -0.87 | 578.65 | 574.60 | 582.70 | — |
| — | 25.70 | 26.90 | 26.30 | +0.12 | 11.9% | 8065 | 11.9% | -0.88 | 582.90 | 578.70 | 587.10 | — |
| — | 25.10 | 26.20 | 25.65 | +0.12 | 11.9% | 8070 | 11.9% | -0.88 | 587.25 | 583.20 | 591.30 | — |
| — | 24.50 | 25.60 | 25.05 | — | — | 8075 | 11.9% | -0.88 | 591.45 | 587.30 | 595.60 | — |
| — | 23.90 | 25.00 | 24.45 | +0.12 | 11.9% | 8080 | 11.9% | -0.88 | 595.95 | 591.80 | 600.10 | — |
| — | 23.30 | 24.40 | 23.85 | +0.11 | 11.9% | 8085 | 11.9% | -0.89 | 600.30 | 596.30 | 604.30 | — |
| — | 22.70 | 23.80 | 23.25 | +0.11 | 11.8% | 8090 | 11.8% | -0.89 | 604.60 | 600.50 | 608.70 | — |
| — | 22.20 | 23.30 | 22.75 | +0.11 | 11.8% | 8095 | 11.8% | -0.89 | 608.90 | 604.70 | 613.10 | — |
| — | 21.60 | 22.70 | 22.15 | +0.11 | 11.8% | 8100 | 11.8% | -0.89 | 613.30 | 609.10 | 617.50 | — |
| — | 21.10 | 22.20 | 21.65 | +0.11 | 11.8% | 8105 | 11.8% | -0.89 | 617.70 | 613.50 | 621.90 | — |
| — | 20.60 | 21.60 | 21.10 | +0.10 | 11.8% | 8110 | 11.8% | -0.90 | 622.10 | 617.90 | 626.30 | — |
| — | 20.10 | 21.10 | 20.60 | +0.10 | 11.8% | 8115 | 11.8% | -0.90 | 626.65 | 622.40 | 630.90 | — |
| — | 19.60 | 20.60 | 20.10 | +0.10 | 11.8% | 8120 | 11.8% | -0.90 | 631.05 | 626.90 | 635.20 | — |
| — | 19.10 | 20.10 | 19.60 | +0.10 | 11.8% | 8125 | 11.8% | -0.90 | 635.50 | 631.20 | 639.80 | — |
| — | 18.60 | 19.60 | 19.10 | +0.10 | 11.8% | 8130 | 11.8% | -0.90 | 639.90 | 635.70 | 644.10 | — |
| — | 18.20 | 19.20 | 18.70 | +0.09 | 11.8% | 8135 | 11.8% | -0.91 | 646.00 | 634.00 | 658.00 | — |
| — | 17.70 | 18.70 | 18.20 | +0.09 | 11.7% | 8140 | 11.7% | -0.91 | 650.50 | 638.50 | 662.50 | — |
| — | 17.30 | 18.30 | 17.80 | +0.09 | 11.7% | 8145 | 11.7% | -0.91 | 655.00 | 643.00 | 667.00 | — |
| — | 16.80 | 17.80 | 17.30 | +0.09 | 11.7% | 8150 | 11.7% | -0.91 | 659.50 | 647.50 | 671.50 | — |
| — | 16.40 | 17.40 | 16.90 | +0.09 | 11.7% | 8155 | — | — | 664.00 | 652.00 | 676.00 | — |
| — | 16.00 | 17.00 | 16.50 | +0.08 | 11.7% | 8160 | 11.7% | -0.92 | 668.50 | 656.50 | 680.50 | — |
| — | 15.60 | 16.60 | 16.10 | +0.08 | 11.7% | 8165 | 11.7% | -0.92 | 673.10 | 661.10 | 685.10 | — |
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.