Spot 7443.35
· 1996 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 6695 | 63.8% | -0.00 | — | — | — | — |
| — | 742.40 | 748.60 | 745.50 | +1.00 | 63.6% | 6700 | 63.6% | -0.00 | — | — | 0.10 | — |
| — | 737.70 | 743.60 | 740.65 | +1.00 | 63.5% | 6705 | 63.5% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 63.3% | 6710 | 63.3% | -0.00 | — | — | — | — |
| — | 727.80 | 733.60 | 730.70 | +1.00 | 63.1% | 6715 | — | — | — | — | 0.10 | — |
| — | 722.80 | 728.60 | 725.70 | — | — | 6720 | — | — | — | — | 0.10 | — |
| — | 718.00 | 723.60 | 720.80 | +1.00 | 62.7% | 6725 | 62.7% | -0.00 | — | — | 0.10 | — |
| — | 713.00 | 718.60 | 715.80 | +1.00 | 62.4% | 6730 | 62.4% | -0.00 | — | — | 0.10 | — |
| — | 708.10 | 713.60 | 710.85 | +1.00 | 62.1% | 6735 | 62.1% | -0.00 | — | — | 0.10 | — |
| — | 702.50 | 708.60 | 705.55 | +1.00 | 61.7% | 6740 | 61.7% | -0.00 | — | — | 0.10 | — |
| — | 697.50 | 703.60 | 700.55 | +1.00 | 61.4% | 6745 | 61.4% | -0.00 | — | — | 0.10 | — |
| — | 692.50 | 698.60 | 695.55 | +1.00 | 61.1% | 6750 | 61.1% | -0.00 | — | — | 0.10 | — |
| — | 687.50 | 693.60 | 690.55 | +1.00 | 60.7% | 6755 | 60.7% | -0.00 | — | — | 0.10 | — |
| — | 682.50 | 688.60 | 685.55 | +1.00 | 60.3% | 6760 | 60.3% | -0.00 | — | — | 0.10 | — |
| — | 677.50 | 683.60 | 680.55 | +1.00 | 59.9% | 6765 | 59.9% | -0.00 | — | — | 0.10 | — |
| — | 672.50 | 678.60 | 675.55 | +1.00 | 59.6% | 6770 | 59.6% | -0.00 | — | — | 0.10 | — |
| — | 667.50 | 673.60 | 670.55 | +1.00 | 59.2% | 6775 | 59.2% | -0.00 | — | — | 0.10 | — |
| — | 664.40 | 666.60 | 665.50 | +1.00 | 58.8% | 6780 | 58.8% | -0.00 | — | — | 0.10 | — |
| — | 657.80 | 663.60 | 660.70 | +1.00 | 58.4% | 6785 | 58.4% | -0.00 | — | — | 0.10 | — |
| — | 652.90 | 658.60 | 655.75 | +1.00 | 58.0% | 6790 | 58.0% | -0.00 | — | — | 0.10 | — |
| — | 648.10 | 653.60 | 650.85 | +1.00 | 57.7% | 6795 | 57.7% | -0.00 | — | — | 0.10 | — |
| — | 644.50 | 646.60 | 645.55 | +1.00 | 57.3% | 6800 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 638.10 | 643.60 | 640.85 | — | — | 6805 | 57.0% | -0.00 | — | — | 0.10 | — |
| — | 633.10 | 638.60 | 635.85 | +1.00 | 56.7% | 6810 | 56.7% | -0.00 | — | — | 0.10 | — |
| — | 628.20 | 633.60 | 630.90 | — | — | 6815 | — | — | — | — | 0.15 | — |
| — | 624.50 | 626.60 | 625.55 | +1.00 | 56.0% | 6820 | 56.0% | -0.00 | — | — | 0.15 | — |
| — | 617.60 | 623.60 | 620.60 | +1.00 | 55.7% | 6825 | 55.7% | -0.00 | — | — | 0.15 | — |
| — | 612.60 | 618.60 | 615.60 | +1.00 | 55.4% | 6830 | 55.4% | -0.00 | — | — | 0.15 | — |
| — | 607.60 | 613.60 | 610.60 | +1.00 | 55.2% | 6835 | 55.2% | -0.00 | — | — | 0.15 | — |
| — | 602.60 | 608.60 | 605.60 | +1.00 | 54.9% | 6840 | 54.9% | -0.00 | — | — | 0.15 | — |
| — | 597.60 | 603.60 | 600.60 | +1.00 | 54.6% | 6845 | 54.6% | -0.00 | — | — | 0.15 | — |
| — | 592.60 | 598.60 | 595.60 | +1.00 | 54.3% | 6850 | 54.3% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 54.0% | 6855 | 54.0% | -0.00 | — | — | 0.15 | — |
| — | 582.90 | 588.60 | 585.75 | +1.00 | 53.6% | 6860 | 53.6% | -0.00 | — | — | 0.15 | — |
| — | 578.20 | 583.60 | 580.90 | +1.00 | 53.3% | 6865 | 53.3% | -0.00 | — | — | 0.15 | — |
| — | 573.20 | 578.60 | 575.90 | +1.00 | 53.0% | 6870 | 53.0% | -0.00 | — | — | 0.15 | — |
| — | 568.20 | 573.60 | 570.90 | +1.00 | 52.7% | 6875 | 52.7% | -0.00 | — | — | 0.15 | — |
| — | 563.20 | 568.60 | 565.90 | +1.00 | 52.4% | 6880 | 52.4% | -0.00 | — | — | 0.15 | — |
| — | 558.20 | 563.60 | 560.90 | +1.00 | 52.1% | 6885 | 52.1% | -0.00 | — | — | 0.15 | — |
| — | 553.20 | 558.60 | 555.90 | +1.00 | 51.8% | 6890 | 51.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 548.30 | 553.60 | 550.95 | +1.00 | 51.5% | 6895 | 51.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 542.70 | 548.60 | 545.65 | +1.00 | 51.1% | 6900 | 51.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 537.70 | 543.60 | 540.65 | +1.00 | 50.8% | 6905 | 50.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 532.70 | 538.60 | 535.65 | +1.00 | 50.5% | 6910 | 50.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 527.70 | 533.60 | 530.65 | +1.00 | 50.2% | 6915 | 50.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 522.70 | 528.60 | 525.65 | +1.00 | 49.9% | 6920 | 49.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 517.70 | 523.60 | 520.65 | +1.00 | 49.6% | 6925 | 49.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 513.00 | 518.60 | 515.80 | +1.00 | 49.3% | 6930 | 49.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 508.30 | 513.60 | 510.95 | +1.00 | 48.9% | 6935 | 48.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 503.30 | 508.60 | 505.95 | +1.00 | 48.6% | 6940 | 48.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 498.30 | 503.60 | 500.95 | +1.00 | 48.3% | 6945 | 48.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 494.60 | 496.60 | 495.60 | — | — | 6950 | 47.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 488.30 | 493.60 | 490.95 | +1.00 | 47.6% | 6955 | 47.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | — | — | — | +1.00 | 47.2% | 6960 | 47.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 478.30 | 483.60 | 480.95 | +1.00 | 46.9% | 6965 | 46.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 473.40 | 478.60 | 476.00 | +1.00 | 46.5% | 6970 | 46.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 467.80 | 473.60 | 470.70 | +1.00 | 46.1% | 6975 | 46.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 462.80 | 468.60 | 465.70 | +1.00 | 45.8% | 6980 | 45.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 457.80 | 463.60 | 460.70 | +1.00 | 45.4% | 6985 | 45.4% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 454.70 | 456.70 | 455.70 | +1.00 | 45.0% | 6990 | 45.0% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 447.80 | 453.60 | 450.70 | +1.00 | 44.6% | 6995 | 44.6% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 444.70 | 446.70 | 445.70 | +1.00 | 44.2% | 7000 | 44.2% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 438.40 | 443.60 | 441.00 | +1.00 | 43.8% | 7005 | 43.8% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 433.40 | 438.60 | 436.00 | +1.00 | 43.4% | 7010 | 43.4% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 428.40 | 433.60 | 431.00 | +1.00 | 43.0% | 7015 | 43.0% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 423.40 | 428.60 | 426.00 | +1.00 | 42.6% | 7020 | 42.6% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 418.40 | 423.60 | 421.00 | +1.00 | 42.2% | 7025 | 42.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 413.40 | 418.60 | 416.00 | +1.00 | 41.8% | 7030 | 41.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 408.40 | 413.60 | 411.00 | +1.00 | 41.4% | 7035 | 41.4% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 403.50 | 408.60 | 406.05 | +1.00 | 41.0% | 7040 | 41.0% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 397.90 | 403.60 | 400.75 | +1.00 | 40.5% | 7045 | 40.5% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 392.90 | 398.60 | 395.75 | +1.00 | 40.1% | 7050 | 40.1% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 387.90 | 393.60 | 390.75 | +1.00 | 39.7% | 7055 | 39.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 382.90 | 388.60 | 385.75 | +1.00 | 39.2% | 7060 | 39.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 378.50 | 383.60 | 381.05 | +1.00 | 38.8% | 7065 | 38.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 373.50 | 378.60 | 376.05 | +1.00 | 38.3% | 7070 | 38.3% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 368.50 | 373.60 | 371.05 | +1.00 | 37.9% | 7075 | 37.9% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 363.50 | 368.60 | 366.05 | +1.00 | 37.4% | 7080 | 37.4% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 358.50 | 363.60 | 361.05 | +1.00 | 37.0% | 7085 | 37.0% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 353.50 | 358.60 | 356.05 | +1.00 | 36.5% | 7090 | 36.5% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 348.50 | 353.60 | 351.05 | +1.00 | 36.1% | 7095 | 36.1% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 344.70 | 346.80 | 345.75 | +1.00 | 35.6% | 7100 | 35.6% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 338.00 | 343.60 | 340.80 | +1.00 | 35.1% | 7105 | 35.1% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 333.00 | 338.60 | 335.80 | +1.00 | 34.7% | 7110 | 34.7% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 328.00 | 333.60 | 330.80 | +1.00 | 34.2% | 7115 | 34.2% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 323.60 | 328.70 | 326.15 | +1.00 | 33.8% | 7120 | 33.8% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 318.60 | 323.70 | 321.15 | +1.00 | 33.3% | 7125 | 33.3% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 313.60 | 318.70 | 316.15 | +0.99 | 32.9% | 7130 | 32.9% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 308.60 | 313.70 | 311.15 | +0.99 | 32.4% | 7135 | 32.4% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 303.60 | 308.70 | 306.15 | +0.99 | 32.0% | 7140 | 32.0% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 298.60 | 303.70 | 301.15 | +0.99 | 31.6% | 7145 | 31.6% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 293.70 | 298.70 | 296.20 | +0.99 | 31.2% | 7150 | 31.2% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 288.10 | 293.70 | 290.90 | +0.99 | 30.8% | 7155 | 30.8% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 283.10 | 288.70 | 285.90 | +0.99 | 30.4% | 7160 | 30.4% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 278.70 | 283.70 | 281.20 | +0.99 | 30.0% | 7165 | 30.0% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 273.70 | 278.70 | 276.20 | +0.99 | 29.6% | 7170 | 29.6% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 268.70 | 273.70 | 271.20 | +0.99 | 29.2% | 7175 | 29.2% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 263.70 | 268.70 | 266.20 | +0.99 | 28.9% | 7180 | 28.9% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 258.70 | 263.70 | 261.20 | +0.99 | 28.5% | 7185 | 28.5% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 253.20 | 258.80 | 256.00 | +0.99 | 28.2% | 7190 | 28.2% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 248.20 | 253.80 | 251.00 | +0.99 | 27.8% | 7195 | 27.8% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 245.00 | 247.00 | 246.00 | +0.99 | 27.5% | 7200 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 238.80 | 243.80 | 241.30 | +0.99 | 27.1% | 7205 | 27.1% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 26.8% | 7210 | 26.8% | -0.01 | — | — | — | — |
| — | 228.80 | 233.80 | 231.30 | +0.99 | 26.5% | 7215 | 26.5% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 223.30 | 228.80 | 226.05 | +0.99 | 26.2% | 7220 | 26.2% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 218.90 | 223.90 | 221.40 | +0.99 | 25.9% | 7225 | 25.9% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 213.90 | 218.90 | 216.40 | +0.99 | 25.6% | 7230 | 25.6% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 208.90 | 213.90 | 211.40 | +0.99 | 25.3% | 7235 | 25.3% | -0.01 | 0.42 | 0.40 | 0.45 | — |
| — | 204.00 | 208.90 | 206.45 | +0.98 | 25.0% | 7240 | 25.0% | -0.02 | 0.50 | 0.40 | 0.60 | — |
| — | 199.00 | 204.00 | 201.50 | +0.98 | 24.7% | 7245 | 24.7% | -0.02 | 0.53 | 0.45 | 0.60 | — |
| — | 195.30 | 197.20 | 196.25 | — | — | 7250 | 24.4% | -0.02 | 0.57 | 0.50 | 0.65 | — |
| — | 189.10 | 194.00 | 191.55 | — | — | 7255 | — | — | 0.57 | 0.55 | 0.60 | — |
| — | 184.10 | 189.10 | 186.60 | — | — | 7260 | 23.8% | -0.02 | 0.62 | 0.55 | 0.70 | — |
| — | 179.20 | 184.10 | 181.65 | — | — | 7265 | — | — | 0.68 | 0.65 | 0.70 | — |
| — | 174.20 | 179.20 | 176.70 | — | — | 7270 | — | — | 0.75 | 0.65 | 0.85 | — |
| — | 170.50 | 172.40 | 171.45 | — | — | 7275 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 164.40 | 169.30 | 166.85 | — | — | 7280 | — | — | 0.88 | 0.80 | 0.95 | — |
| — | 158.90 | 164.40 | 161.65 | — | — | 7285 | — | — | 0.95 | 0.85 | 1.05 | — |
| — | 154.00 | 159.40 | 156.70 | — | — | 7290 | 22.1% | -0.04 | 1.02 | 0.95 | 1.10 | — |
| — | 149.10 | 154.50 | 151.80 | — | — | 7295 | — | — | 1.10 | 1.05 | 1.15 | — |
| — | 145.90 | 148.00 | 146.95 | — | — | 7300 | — | — | 1.23 | 1.20 | 1.25 | — |
| — | 139.90 | 144.80 | 142.35 | — | — | 7305 | — | — | 1.40 | 1.35 | 1.45 | — |
| — | 135.00 | 139.90 | 137.45 | +0.95 | 21.3% | 7310 | 21.3% | -0.05 | 1.50 | 1.40 | 1.60 | — |
| — | 130.20 | 135.10 | 132.65 | +0.94 | 20.9% | 7315 | 20.9% | -0.06 | 1.65 | 1.55 | 1.75 | — |
| — | 125.10 | 130.20 | 127.65 | +0.93 | 20.7% | 7320 | 20.7% | -0.07 | 1.80 | 1.70 | 1.90 | — |
| — | 121.80 | 123.70 | 122.75 | +0.93 | 20.5% | 7325 | 20.5% | -0.07 | 2.10 | 2.05 | 2.15 | — |
| — | 115.80 | 120.60 | 118.20 | — | — | 7330 | 20.3% | -0.09 | 2.27 | 2.20 | 2.35 | — |
| — | — | — | — | +0.91 | 20.1% | 7335 | 20.1% | -0.09 | 2.52 | 2.50 | 2.55 | — |
| — | 107.60 | 109.50 | 108.55 | +0.90 | 19.9% | 7340 | 19.9% | -0.10 | 2.77 | 2.65 | 2.90 | — |
| — | 101.10 | 106.50 | 103.80 | +0.89 | 19.7% | 7345 | 19.7% | -0.11 | 3.10 | 3.00 | 3.20 | — |
| — | 98.10 | 100.20 | 99.15 | +0.88 | 19.6% | 7350 | 19.6% | -0.12 | 3.50 | 3.40 | 3.60 | — |
| — | 92.40 | 97.20 | 94.80 | +0.87 | 19.5% | 7355 | 19.5% | -0.13 | 3.90 | 3.80 | 4.00 | — |
| — | 89.10 | 91.00 | 90.05 | +0.85 | 19.3% | 7360 | 19.3% | -0.15 | 4.25 | 4.10 | 4.40 | — |
| — | 82.80 | 88.10 | 85.45 | +0.84 | 19.0% | 7365 | 19.0% | -0.16 | 4.75 | 4.50 | 5.00 | — |
| — | 80.10 | 82.00 | 81.05 | +0.83 | 18.8% | 7370 | 18.8% | -0.17 | 5.30 | 5.10 | 5.50 | — |
| — | 75.70 | 77.60 | 76.65 | +0.81 | 18.5% | 7375 | 18.5% | -0.19 | 5.90 | 5.70 | 6.10 | — |
| — | 71.40 | 73.30 | 72.35 | +0.79 | 18.3% | 7380 | 18.3% | -0.21 | 6.50 | 6.30 | 6.70 | — |
| — | 67.10 | 69.00 | 68.05 | +0.78 | 18.1% | 7385 | 18.1% | -0.22 | 7.30 | 7.10 | 7.50 | — |
| — | 63.00 | 64.80 | 63.90 | +0.76 | 17.9% | 7390 | 17.9% | -0.24 | 8.10 | 7.90 | 8.30 | — |
| — | 59.00 | 60.70 | 59.85 | +0.74 | 17.7% | 7395 | 17.7% | -0.26 | 9.00 | 8.80 | 9.20 | — |
| — | 55.30 | 56.20 | 55.75 | +0.72 | 17.6% | 7400 | 17.6% | -0.28 | 10.00 | 9.80 | 10.20 | — |
| — | 51.40 | 52.30 | 51.85 | +0.70 | 17.5% | 7405 | 17.5% | -0.30 | 11.10 | 10.90 | 11.30 | — |
| — | 47.60 | 48.50 | 48.05 | +0.67 | 17.3% | 7410 | 17.3% | -0.33 | 12.20 | 12.00 | 12.40 | — |
| — | 43.90 | 44.70 | 44.30 | +0.64 | 17.0% | 7415 | 17.0% | -0.36 | 13.55 | 13.30 | 13.80 | — |
| — | 40.40 | 41.10 | 40.75 | +0.61 | 16.9% | 7420 | 16.9% | -0.39 | 14.95 | 14.70 | 15.20 | — |
| — | 36.90 | 37.70 | 37.30 | +0.60 | 16.7% | 7425 | 16.7% | -0.40 | 16.55 | 16.30 | 16.80 | — |
| — | 33.60 | 34.40 | 34.00 | +0.57 | 16.6% | 7430 | 16.6% | -0.43 | 18.25 | 18.00 | 18.50 | — |
| — | 30.50 | 31.20 | 30.85 | +0.54 | 16.5% | 7435 | 16.5% | -0.46 | 20.05 | 19.80 | 20.30 | — |
| — | 27.50 | 28.10 | 27.80 | +0.51 | 16.3% | 7440 | 16.3% | -0.49 | 22.00 | 21.70 | 22.30 | — |
| — | 24.60 | 25.20 | 24.90 | +0.48 | 16.2% | 7445 | 16.2% | -0.52 | 24.15 | 23.90 | 24.40 | — |
| — | 21.90 | 22.50 | 22.20 | +0.45 | 16.0% | 7450 | — | — | 26.40 | 26.10 | 26.70 | — |
| — | — | — | — | +0.42 | 15.8% | 7455 | 15.8% | -0.58 | — | — | — | — |
| — | 16.90 | 17.40 | 17.15 | +0.39 | 15.6% | 7460 | 15.6% | -0.61 | — | — | — | — |
| — | 14.70 | 15.20 | 14.95 | +0.36 | 15.1% | 7465 | 15.3% | -0.64 | 34.10 | 33.80 | 34.40 | — |
| — | 12.60 | 13.10 | 12.85 | — | — | 7470 | 15.1% | -0.68 | 37.05 | 36.70 | 37.40 | — |
| — | 10.70 | 11.20 | 10.95 | — | — | 7475 | 14.8% | -0.71 | 40.15 | 39.80 | 40.50 | — |
| — | 9.00 | 9.50 | 9.25 | — | — | 7480 | 14.6% | -0.75 | 43.55 | 43.10 | 44.00 | — |
| — | 7.50 | 8.00 | 7.75 | — | — | 7485 | 14.3% | -0.78 | 46.95 | 46.00 | 47.90 | — |
| — | 6.20 | 6.60 | 6.40 | +0.20 | 14.0% | 7490 | 14.0% | -0.80 | 50.60 | 49.70 | 51.50 | — |
| — | 5.00 | 5.40 | 5.20 | +0.17 | 13.9% | 7495 | 13.9% | -0.83 | 54.45 | 53.50 | 55.40 | — |
| — | 4.00 | 4.40 | 4.20 | +0.15 | 13.7% | 7500 | 13.7% | -0.85 | 58.35 | 57.40 | 59.30 | — |
| — | 3.10 | 3.50 | 3.30 | +0.13 | 13.4% | 7505 | 13.4% | -0.87 | 62.50 | 61.60 | 63.40 | — |
| — | 2.40 | 2.70 | 2.55 | +0.11 | 13.1% | 7510 | 13.1% | -0.89 | 66.65 | 65.60 | 67.70 | — |
| — | 1.85 | 2.05 | 1.95 | +0.09 | 12.9% | 7515 | 12.9% | -0.91 | 70.90 | 68.50 | 73.30 | — |
| — | 1.35 | 1.60 | 1.48 | +0.07 | 12.8% | 7520 | 12.8% | -0.93 | 75.65 | 74.70 | 76.60 | — |
| — | 1.00 | 1.20 | 1.10 | +0.05 | 12.7% | 7525 | 12.7% | -0.95 | 80.25 | 79.30 | 81.20 | — |
| — | 0.75 | 0.95 | 0.85 | +0.04 | 12.7% | 7530 | — | — | 85.05 | 84.10 | 86.00 | — |
| — | 0.55 | 0.70 | 0.62 | +0.03 | 12.7% | 7535 | — | — | 89.85 | 88.90 | 90.80 | — |
| — | 0.45 | 0.55 | 0.50 | — | — | 7540 | — | — | 94.60 | 93.60 | 95.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.03 | 12.7% | 7545 | — | — | 99.60 | 96.90 | 102.30 | — |
| — | 0.25 | 0.35 | 0.30 | +0.02 | 12.8% | 7550 | 12.8% | -0.98 | 104.45 | 103.50 | 105.40 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 7555 | — | — | 109.45 | 108.50 | 110.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 13.1% | 7560 | 13.1% | -0.98 | 114.35 | 113.40 | 115.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 13.3% | 7565 | 13.3% | -0.99 | 119.35 | 118.40 | 120.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 13.5% | 7570 | 13.5% | -0.99 | 124.35 | 123.40 | 125.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 13.6% | 7575 | 13.6% | -0.99 | 129.35 | 128.40 | 130.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 13.8% | 7580 | 13.8% | -0.99 | 134.35 | 133.40 | 135.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 14.1% | 7585 | 14.1% | -0.99 | 139.05 | 136.60 | 141.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 14.3% | 7590 | 14.3% | -0.99 | 144.00 | 141.50 | 146.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 14.5% | 7595 | 14.5% | -0.99 | — | — | — | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 14.7% | 7600 | 14.7% | -0.99 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 15.0% | 7605 | 15.0% | -1.00 | 159.25 | 156.50 | 162.00 | — |
| — | — | 0.10 | — | +0.00 | 15.2% | 7610 | 15.2% | -1.00 | 164.25 | 161.50 | 167.00 | — |
| — | — | 0.10 | — | — | — | 7615 | 15.4% | -1.00 | 169.25 | 166.50 | 172.00 | — |
| — | — | 0.10 | — | +0.00 | 15.6% | 7620 | 15.6% | -1.00 | 174.25 | 171.50 | 177.00 | — |
| — | — | 0.10 | — | +0.00 | 15.8% | 7625 | 15.8% | -1.00 | 178.95 | 176.50 | 181.40 | — |
| — | — | 0.10 | — | +0.00 | 16.0% | 7630 | 16.0% | -1.00 | 183.95 | 181.50 | 186.40 | — |
| — | — | 0.10 | — | +0.00 | 16.2% | 7635 | 16.2% | -1.00 | 188.15 | 168.40 | 207.90 | — |
| — | — | 0.10 | — | +0.00 | 16.3% | 7640 | 16.3% | -1.00 | 194.25 | 193.30 | 195.20 | — |
| — | — | 0.10 | — | +0.00 | 16.5% | 7645 | 16.5% | -1.00 | 199.55 | 181.90 | 217.20 | — |
| — | — | 0.10 | — | +0.00 | 16.6% | 7650 | 16.6% | -1.00 | 204.25 | 203.30 | 205.20 | — |
| — | — | 0.10 | — | — | — | 7655 | 16.8% | -1.00 | 209.10 | 191.50 | 226.70 | — |
| — | — | 0.10 | — | — | — | 7660 | 16.9% | -1.00 | 214.60 | 196.80 | 232.40 | — |
| — | — | 0.10 | — | — | — | 7665 | 17.0% | -1.00 | 219.10 | 201.50 | 236.70 | — |
| — | — | 0.10 | — | — | — | 7670 | 17.1% | -1.00 | 224.10 | 206.50 | 241.70 | — |
| — | — | 0.05 | — | — | — | 7675 | 17.2% | -1.00 | 229.10 | 211.50 | 246.70 | — |
| — | — | 0.10 | — | — | — | 7680 | 17.3% | -1.00 | 234.65 | 216.90 | 252.40 | — |
| — | — | 0.10 | — | — | — | 7685 | 17.4% | -1.00 | 239.60 | 221.80 | 257.40 | — |
| — | — | 0.10 | — | — | — | 7690 | 17.5% | -1.00 | 244.65 | 226.90 | 262.40 | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 7695 | 17.6% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 7700 | 17.6% | -1.00 | 254.25 | 253.30 | 255.20 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 7705 | 17.7% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 7710 | 17.7% | -1.00 | 264.65 | 246.90 | 282.40 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 7715 | 17.7% | -1.00 | 269.60 | 251.80 | 287.40 | — |
| — | — | 0.10 | — | +0.00 | 17.8% | 7720 | 17.8% | -1.00 | 274.65 | 256.90 | 292.40 | — |
| — | — | 0.05 | — | +0.00 | 17.8% | 7725 | 17.8% | -1.00 | 279.65 | 261.90 | 297.40 | — |
| — | — | 0.10 | — | +0.00 | 17.8% | 7730 | 17.8% | -1.00 | 282.80 | 263.20 | 302.40 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 7735 | 17.7% | -1.00 | 289.60 | 271.80 | 307.40 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 7740 | 17.7% | -1.00 | 294.85 | 276.90 | 312.80 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 7745 | 17.7% | -1.00 | 299.50 | 281.90 | 317.10 | — |
| — | — | 0.05 | — | +0.00 | 17.7% | 7750 | 17.7% | -1.00 | 304.60 | 286.80 | 322.40 | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 7755 | 17.6% | -1.00 | 309.60 | 291.80 | 327.40 | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 7760 | 17.6% | -1.00 | 314.60 | 296.80 | 332.40 | — |
| — | — | 0.10 | — | +0.00 | 17.5% | 7765 | 17.5% | -1.00 | 319.65 | 301.90 | 337.40 | — |
| — | — | 0.10 | — | +0.00 | 17.4% | 7770 | 17.4% | -1.00 | 324.60 | 306.90 | 342.30 | — |
| — | — | 0.05 | — | +0.00 | 17.4% | 7775 | 17.4% | -1.00 | 329.60 | 311.90 | 347.30 | — |
| — | — | 0.10 | — | +0.00 | 17.3% | 7780 | 17.3% | -1.00 | 334.55 | 316.80 | 352.30 | — |
| — | — | 0.05 | — | +0.00 | 17.2% | 7785 | 17.2% | -1.00 | 339.60 | 321.90 | 357.30 | — |
| — | — | 0.05 | — | +0.00 | 17.1% | 7790 | 17.1% | -1.00 | 344.60 | 326.90 | 362.30 | — |
| — | — | 0.05 | — | +0.00 | 17.0% | 7795 | 17.0% | -1.00 | 349.55 | 331.80 | 367.30 | — |
| — | — | 0.05 | — | +0.00 | 16.9% | 7800 | 16.9% | -1.00 | 354.80 | 336.90 | 372.70 | — |
| — | — | 0.05 | — | +0.00 | 16.7% | 7810 | 16.7% | -1.00 | 364.55 | 346.80 | 382.30 | — |
| — | — | 0.05 | — | +0.00 | 16.5% | 7820 | 16.5% | -1.00 | 374.55 | 356.80 | 392.30 | — |
| — | — | 0.05 | — | +0.00 | 16.4% | 7825 | 16.4% | -1.00 | 379.75 | 361.80 | 397.70 | — |
| — | — | 0.05 | — | +0.00 | 16.3% | 7830 | 16.3% | -1.00 | 384.80 | 366.90 | 402.70 | — |
| — | — | 0.05 | — | — | — | 7840 | 16.1% | -1.00 | 394.60 | 376.90 | 412.30 | — |
| — | — | 0.05 | — | +0.00 | 15.8% | 7850 | 15.8% | -1.00 | 404.05 | 402.90 | 405.20 | — |
| — | — | 0.05 | — | +0.00 | 15.6% | 7860 | 15.6% | -1.00 | 414.35 | 396.60 | 432.10 | — |
| — | — | 0.05 | — | +0.00 | 15.4% | 7870 | 15.4% | -1.00 | 424.05 | 406.40 | 441.70 | — |
| — | — | 0.05 | — | +0.00 | 15.3% | 7875 | 15.3% | -1.00 | 429.00 | 427.90 | 430.10 | — |
| — | — | 0.05 | — | +0.00 | 15.1% | 7880 | 15.1% | -1.00 | 434.55 | 416.80 | 452.30 | — |
| — | — | 0.05 | — | +0.00 | 14.9% | 7890 | 14.9% | -1.00 | 444.45 | 426.80 | 462.10 | — |
| — | — | 0.05 | — | +0.00 | 14.7% | 7900 | 14.7% | -1.00 | 454.45 | 436.80 | 472.10 | — |
| — | — | 0.05 | — | +0.00 | 14.5% | 7910 | 14.5% | -1.00 | 464.45 | 446.80 | 482.10 | — |
| — | — | 0.05 | — | +0.00 | 14.2% | 7920 | 14.2% | -1.00 | 474.45 | 456.80 | 492.10 | — |
| — | — | 0.05 | — | +0.00 | 14.1% | 7925 | 14.1% | -1.00 | 479.10 | 478.10 | 480.10 | — |
| — | — | 0.05 | — | +0.00 | 14.0% | 7930 | 14.0% | -1.00 | 484.55 | 466.80 | 502.30 | — |
| — | — | 0.05 | — | +0.00 | 13.8% | 7940 | 13.8% | -1.00 | 494.55 | 476.80 | 512.30 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 7950 | 13.6% | -1.00 | 504.55 | 486.80 | 522.30 | — |
| — | — | 0.05 | — | +0.00 | 13.4% | 7960 | 13.4% | -1.00 | 514.80 | 496.80 | 532.80 | — |
| — | — | 0.05 | — | +0.00 | 13.1% | 7970 | 13.1% | -1.00 | 524.55 | 506.80 | 542.30 | — |
| — | — | 0.05 | — | +0.00 | 13.0% | 7975 | 13.0% | -1.00 | 529.55 | 511.80 | 547.30 | — |
| — | — | 0.05 | — | +0.00 | 12.9% | 7980 | 12.9% | -1.00 | 534.40 | 516.70 | 552.10 | — |
| — | — | 0.05 | — | +0.00 | 12.7% | 7990 | 12.7% | -1.00 | 544.45 | 526.80 | 562.10 | — |
| — | — | 0.05 | — | +0.00 | 12.5% | 8000 | 12.5% | -1.00 | 554.45 | 536.80 | 572.10 | — |
| — | — | 0.05 | — | +0.00 | 12.4% | 8010 | 12.4% | -1.00 | 564.55 | 546.80 | 582.30 | — |
| — | — | 0.05 | — | +0.00 | 12.2% | 8020 | 12.2% | -1.00 | 574.55 | 556.80 | 592.30 | — |
| — | — | 0.05 | — | +0.00 | 12.1% | 8025 | 12.1% | -1.00 | 579.55 | 561.80 | 597.30 | — |
| — | — | 0.05 | — | +0.00 | 12.0% | 8030 | 12.0% | -1.00 | 584.55 | 566.80 | 602.30 | — |
| — | — | — | — | +0.00 | 11.8% | 8040 | 11.8% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 11.6% | 8050 | 11.6% | -1.00 | 604.45 | 586.80 | 622.10 | — |
| — | — | 0.05 | — | +0.00 | 11.4% | 8060 | 53.7% | -1.00 | 614.45 | 596.80 | 632.10 | — |
| — | — | 0.05 | — | — | — | 8070 | — | — | 622.60 | 603.10 | 642.10 | — |
| — | — | 0.05 | — | — | — | 8075 | — | — | 629.45 | 611.80 | 647.10 | — |
| — | — | 0.05 | — | — | — | 8080 | — | — | 634.35 | 616.70 | 652.00 | — |
| — | — | 0.05 | — | +0.00 | 11.0% | 8090 | 11.0% | -1.00 | 644.35 | 626.70 | 662.00 | — |
| — | — | 0.05 | — | +0.00 | 10.8% | 8100 | 10.8% | -1.00 | 654.35 | 636.70 | 672.00 | — |
| — | — | 0.05 | — | +0.00 | 10.4% | 8125 | 10.4% | -1.00 | 679.40 | 661.80 | 697.00 | — |
| — | — | 0.05 | — | — | — | 8150 | 10.1% | -1.00 | 704.35 | 686.70 | 722.00 | — |
| — | — | 0.05 | — | +0.00 | 9.8% | 8175 | 9.8% | -1.00 | 729.40 | 711.80 | 747.00 | — |
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.