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 | |
| — | 858.30 | 868.30 | 863.30 | — | — | 6700 | — | — | 63.80 | 62.90 | 64.70 | — |
| — | 849.30 | 859.30 | 854.30 | — | — | 6710 | — | — | 64.65 | 63.70 | 65.60 | — |
| — | 840.30 | 850.00 | 845.15 | — | — | 6720 | — | — | 65.55 | 64.60 | 66.50 | — |
| — | 835.90 | 845.80 | 840.85 | — | — | 6725 | — | — | 66.00 | 65.10 | 66.90 | — |
| — | 831.40 | 841.30 | 836.35 | — | — | 6730 | — | — | 66.45 | 65.50 | 67.40 | — |
| — | 822.40 | 832.30 | 827.35 | — | — | 6740 | — | — | 67.35 | 66.40 | 68.30 | — |
| — | 813.50 | 823.00 | 818.25 | — | — | 6750 | — | — | 68.30 | 67.40 | 69.20 | — |
| — | 804.60 | 814.40 | 809.50 | — | — | 6760 | 21.7% | -0.16 | 69.25 | 68.30 | 70.20 | — |
| — | 795.70 | 805.50 | 800.60 | +0.84 | 21.6% | 6770 | 21.6% | -0.16 | 70.25 | 69.30 | 71.20 | — |
| — | 791.20 | 800.60 | 795.90 | +0.84 | 21.6% | 6775 | 21.6% | -0.16 | 70.75 | 69.80 | 71.70 | — |
| — | 786.80 | 796.20 | 791.50 | +0.84 | 21.5% | 6780 | 21.5% | -0.16 | 71.25 | 70.30 | 72.20 | — |
| — | 777.90 | 787.40 | 782.65 | +0.84 | 21.5% | 6790 | 21.5% | -0.16 | 72.25 | 71.30 | 73.20 | — |
| — | 769.10 | 778.80 | 773.95 | +0.84 | 21.4% | 6800 | 21.4% | -0.16 | 73.25 | 72.30 | 74.20 | — |
| — | 760.20 | 769.90 | 765.05 | +0.83 | 21.3% | 6810 | 21.3% | -0.17 | 74.25 | 73.30 | 75.20 | — |
| — | 751.40 | 761.10 | 756.25 | +0.83 | 21.2% | 6820 | 21.2% | -0.17 | 75.35 | 74.40 | 76.30 | — |
| — | 747.00 | 756.30 | 751.65 | +0.83 | 21.1% | 6825 | 21.1% | -0.17 | 75.85 | 74.90 | 76.80 | — |
| — | 742.60 | 751.90 | 747.25 | +0.83 | 21.1% | 6830 | 21.1% | -0.17 | 76.45 | 75.50 | 77.40 | — |
| — | 733.80 | 743.40 | 738.60 | +0.83 | 21.0% | 6840 | 21.0% | -0.17 | 77.55 | 76.60 | 78.50 | — |
| — | 725.10 | 734.30 | 729.70 | +0.82 | 20.9% | 6850 | 20.9% | -0.18 | 78.65 | 77.70 | 79.60 | — |
| — | 716.30 | 725.60 | 720.95 | +0.82 | 20.8% | 6860 | — | — | 79.75 | 78.80 | 80.70 | — |
| — | 712.00 | 721.10 | 716.55 | +0.82 | 20.8% | 6865 | 20.8% | -0.18 | 80.35 | 79.40 | 81.30 | — |
| — | 707.60 | 717.10 | 712.35 | +0.82 | 20.7% | 6870 | 20.7% | -0.18 | 80.90 | 79.90 | 81.90 | — |
| — | — | — | — | +0.82 | 20.7% | 6875 | 20.7% | -0.18 | — | — | — | — |
| — | — | — | — | +0.81 | 20.6% | 6880 | 20.6% | -0.19 | — | — | — | — |
| — | 694.50 | 704.00 | 699.25 | — | — | 6885 | — | — | 82.65 | 81.70 | 83.60 | — |
| — | 690.20 | 699.40 | 694.80 | — | — | 6890 | 20.5% | -0.19 | — | — | — | — |
| — | 685.90 | 695.30 | 690.60 | — | — | 6895 | — | — | 83.85 | 82.90 | 84.80 | — |
| — | 681.60 | 690.60 | 686.10 | — | — | 6900 | 20.4% | -0.19 | 84.45 | 83.50 | 85.40 | — |
| — | 677.20 | 686.60 | 681.90 | — | — | 6905 | — | — | 85.10 | 84.10 | 86.10 | — |
| — | 672.90 | 682.30 | 677.60 | +0.81 | 20.3% | 6910 | — | — | 85.70 | 84.70 | 86.70 | — |
| — | 668.60 | 678.00 | 673.30 | — | — | 6915 | — | — | 86.30 | 85.30 | 87.30 | — |
| — | 664.30 | 673.10 | 668.70 | — | — | 6920 | — | — | 86.90 | 85.90 | 87.90 | — |
| — | 660.00 | 669.20 | 664.60 | — | — | 6925 | — | — | 87.60 | 86.60 | 88.60 | — |
| — | 655.70 | 664.80 | 660.25 | +0.80 | 20.1% | 6930 | 20.1% | -0.20 | 88.20 | 87.20 | 89.20 | — |
| — | 651.40 | 660.20 | 655.80 | +0.80 | 20.1% | 6935 | 20.1% | -0.20 | 88.85 | 87.90 | 89.80 | — |
| — | 647.10 | 655.90 | 651.50 | +0.80 | 20.1% | 6940 | 20.1% | -0.20 | 89.50 | 88.50 | 90.50 | — |
| — | 642.80 | 652.00 | 647.40 | +0.80 | 20.0% | 6945 | 20.0% | -0.20 | 90.20 | 89.20 | 91.20 | — |
| — | 638.30 | 647.70 | 643.00 | +0.79 | 20.0% | 6950 | 20.0% | -0.21 | 90.80 | 89.80 | 91.80 | — |
| — | 634.30 | 643.10 | 638.70 | +0.79 | 19.9% | 6955 | 19.9% | -0.21 | 91.50 | 90.50 | 92.50 | — |
| — | 630.00 | 638.70 | 634.35 | +0.79 | 19.9% | 6960 | 19.9% | -0.21 | 92.20 | 91.20 | 93.20 | — |
| — | 625.50 | 634.50 | 630.00 | +0.79 | 19.8% | 6965 | 19.8% | -0.21 | 92.85 | 91.90 | 93.80 | — |
| — | 621.20 | 630.60 | 625.90 | +0.79 | 19.8% | 6970 | 19.8% | -0.21 | 93.50 | 92.50 | 94.50 | — |
| — | 617.00 | 625.90 | 621.45 | +0.79 | 19.7% | 6975 | 19.7% | -0.21 | — | — | — | — |
| — | — | — | — | +0.78 | 19.7% | 6980 | 19.7% | -0.22 | — | — | — | — |
| — | 608.50 | 617.40 | 612.95 | — | — | 6985 | 19.6% | -0.22 | — | — | — | — |
| — | — | — | — | +0.78 | 19.6% | 6990 | 19.6% | -0.22 | 96.30 | 95.30 | 97.30 | — |
| — | 600.30 | 608.90 | 604.60 | +0.78 | 19.5% | 6995 | 19.5% | -0.22 | 97.05 | 96.00 | 98.10 | — |
| — | 595.80 | 605.20 | 600.50 | +0.78 | 19.5% | 7000 | 19.5% | -0.22 | 97.80 | 96.80 | 98.80 | — |
| — | 591.90 | 600.50 | 596.20 | +0.78 | 19.4% | 7005 | 19.4% | -0.22 | 98.50 | 97.50 | 99.50 | — |
| — | 587.70 | 596.20 | 591.95 | +0.77 | 19.4% | 7010 | 19.4% | -0.23 | 99.25 | 98.20 | 100.30 | — |
| — | 583.50 | 592.10 | 587.80 | +0.77 | 19.4% | 7015 | 19.4% | -0.23 | 99.95 | 98.90 | 101.00 | — |
| — | 579.30 | 587.90 | 583.60 | +0.77 | 19.3% | 7020 | 19.3% | -0.23 | 100.75 | 99.70 | 101.80 | — |
| — | 575.10 | 583.70 | 579.40 | +0.77 | 19.3% | 7025 | 19.3% | -0.23 | 101.45 | 100.40 | 102.50 | — |
| — | 571.00 | 579.30 | 575.15 | +0.77 | 19.2% | 7030 | 19.2% | -0.23 | 102.25 | 101.20 | 103.30 | — |
| — | 566.60 | 575.30 | 570.95 | +0.77 | 19.2% | 7035 | 19.2% | -0.23 | 103.00 | 102.00 | 104.00 | — |
| — | 562.60 | 571.10 | 566.85 | +0.76 | 19.1% | 7040 | 19.1% | -0.24 | 103.75 | 102.70 | 104.80 | — |
| — | 558.50 | 566.90 | 562.70 | +0.76 | 19.1% | 7045 | 19.1% | -0.24 | 104.55 | 103.50 | 105.60 | — |
| — | 554.30 | 562.60 | 558.45 | +0.76 | 19.0% | 7050 | 19.0% | -0.24 | 105.35 | 104.30 | 106.40 | — |
| — | 549.90 | 558.60 | 554.25 | +0.76 | 19.0% | 7055 | 19.0% | -0.24 | 106.15 | 105.10 | 107.20 | — |
| — | 546.10 | 554.50 | 550.30 | +0.76 | 18.9% | 7060 | 18.9% | -0.24 | 106.95 | 105.90 | 108.00 | — |
| — | 541.90 | 550.70 | 546.30 | +0.75 | 18.9% | 7065 | 18.9% | -0.25 | 107.75 | 106.70 | 108.80 | — |
| — | 537.60 | 546.20 | 541.90 | +0.75 | 18.8% | 7070 | 18.8% | -0.25 | 108.55 | 107.50 | 109.60 | — |
| — | 533.40 | 542.00 | 537.70 | +0.75 | 18.8% | 7075 | 18.8% | -0.25 | 109.35 | 108.30 | 110.40 | — |
| — | 529.60 | 537.90 | 533.75 | — | — | 7080 | 18.7% | -0.25 | 110.25 | 109.20 | 111.30 | — |
| — | 525.50 | 534.00 | 529.75 | +0.75 | 18.7% | 7085 | 18.7% | -0.25 | 111.05 | 110.00 | 112.10 | — |
| — | 521.10 | 529.80 | 525.45 | +0.74 | 18.6% | 7090 | 18.6% | -0.26 | 111.95 | 110.90 | 113.00 | — |
| — | 517.10 | 525.60 | 521.35 | +0.74 | 18.6% | 7095 | 18.6% | -0.26 | 112.75 | 111.70 | 113.80 | — |
| — | 513.30 | 521.50 | 517.40 | +0.74 | 18.5% | 7100 | 18.5% | -0.26 | — | — | — | — |
| — | — | — | — | +0.74 | 18.5% | 7105 | 18.5% | -0.26 | — | — | — | — |
| — | — | — | — | +0.74 | 18.5% | 7110 | 18.5% | -0.26 | — | — | — | — |
| — | — | — | — | +0.73 | 18.4% | 7115 | 18.4% | -0.27 | 116.25 | 115.20 | 117.30 | — |
| — | 497.10 | 505.20 | 501.15 | +0.73 | 18.4% | 7120 | 18.4% | -0.27 | 117.15 | 116.10 | 118.20 | — |
| — | — | — | — | +0.73 | 18.3% | 7125 | 18.3% | -0.27 | — | — | — | — |
| — | — | — | — | +0.73 | 18.3% | 7130 | 18.3% | -0.27 | — | — | — | — |
| — | 485.00 | 493.10 | 489.05 | +0.73 | 18.2% | 7135 | 18.2% | -0.27 | 119.90 | 118.80 | 121.00 | — |
| — | 481.00 | 489.10 | 485.05 | — | — | 7140 | 18.2% | -0.28 | 120.85 | 119.80 | 121.90 | — |
| — | 477.00 | 484.90 | 480.95 | +0.72 | 18.1% | 7145 | 18.1% | -0.28 | 121.80 | 120.70 | 122.90 | — |
| — | 473.00 | 480.90 | 476.95 | — | — | 7150 | — | — | 122.70 | 121.60 | 123.80 | — |
| — | 469.10 | 476.90 | 473.00 | +0.72 | 18.0% | 7155 | 18.0% | -0.28 | 123.70 | 122.60 | 124.80 | — |
| — | 464.80 | 473.10 | 468.95 | +0.72 | 18.0% | 7160 | 18.0% | -0.28 | 124.65 | 123.60 | 125.70 | — |
| — | 461.10 | 469.10 | 465.10 | +0.71 | 17.9% | 7165 | 17.9% | -0.29 | 125.65 | 124.60 | 126.70 | — |
| — | 457.20 | 465.10 | 461.15 | +0.71 | 17.9% | 7170 | — | — | 126.60 | 125.50 | 127.70 | — |
| — | 453.20 | 461.00 | 457.10 | +0.71 | 17.8% | 7175 | 17.8% | -0.29 | 127.60 | 126.50 | 128.70 | — |
| — | 449.00 | 457.20 | 453.10 | +0.71 | 17.8% | 7180 | 17.8% | -0.29 | 128.60 | 127.50 | 129.70 | — |
| — | 445.10 | 453.70 | 449.40 | — | — | 7185 | 17.7% | -0.30 | 129.60 | 128.50 | 130.70 | — |
| — | 441.50 | 449.30 | 445.40 | +0.70 | 17.7% | 7190 | 17.7% | -0.30 | 130.60 | 129.50 | 131.70 | — |
| — | 437.60 | 445.40 | 441.50 | +0.70 | 17.7% | 7195 | 17.7% | -0.30 | 131.70 | 130.60 | 132.80 | — |
| — | 433.70 | 441.50 | 437.60 | +0.70 | 17.6% | 7200 | 17.6% | -0.30 | 132.70 | 131.60 | 133.80 | — |
| — | 429.80 | 437.60 | 433.70 | +0.70 | 17.6% | 7205 | 17.6% | -0.30 | 133.80 | 132.70 | 134.90 | — |
| — | 428.60 | 431.40 | 430.00 | +0.69 | 17.5% | 7210 | 17.5% | -0.31 | 134.80 | 133.70 | 135.90 | — |
| — | 424.00 | 427.30 | 425.65 | +0.69 | 17.5% | 7215 | 17.5% | -0.31 | 135.90 | 134.80 | 137.00 | — |
| — | 420.80 | 423.40 | 422.10 | +0.69 | 17.4% | 7220 | 17.4% | -0.31 | 137.00 | 135.90 | 138.10 | — |
| — | 417.00 | 419.80 | 418.40 | +0.69 | 17.4% | 7225 | 17.4% | -0.31 | 138.10 | 137.00 | 139.20 | — |
| — | 413.10 | 415.70 | 414.40 | +0.68 | 17.3% | 7230 | 17.3% | -0.32 | 139.20 | 138.10 | 140.30 | — |
| — | — | — | — | — | — | 7235 | 17.3% | -0.32 | — | — | — | — |
| — | — | — | — | +0.68 | 17.2% | 7240 | — | — | 141.40 | 140.30 | 142.50 | — |
| — | 401.00 | 404.30 | 402.65 | — | — | 7245 | — | — | 142.55 | 141.40 | 143.70 | — |
| — | — | — | — | — | — | 7250 | 17.1% | -0.33 | 143.70 | 142.60 | 144.80 | — |
| — | 394.00 | 396.70 | 395.35 | — | — | 7255 | — | — | 144.85 | 143.70 | 146.00 | — |
| — | 390.20 | 392.90 | 391.55 | — | — | 7260 | — | — | 146.05 | 144.90 | 147.20 | — |
| — | 386.50 | 389.40 | 387.95 | — | — | 7265 | — | — | 147.25 | 146.10 | 148.40 | — |
| — | 382.00 | 385.40 | 383.70 | — | — | 7270 | — | — | 148.40 | 147.30 | 149.50 | — |
| — | 379.10 | 381.90 | 380.50 | — | — | 7275 | — | — | 149.65 | 148.50 | 150.80 | — |
| — | 375.00 | 377.90 | 376.45 | — | — | 7280 | — | — | 150.85 | 149.70 | 152.00 | — |
| — | 371.00 | 374.20 | 372.60 | — | — | 7285 | — | — | 152.05 | 150.90 | 153.20 | — |
| — | 367.90 | 370.60 | 369.25 | — | — | 7290 | — | — | 153.30 | 152.10 | 154.50 | — |
| — | 364.00 | 366.80 | 365.40 | — | — | 7295 | — | — | 154.55 | 153.40 | 155.70 | — |
| — | 360.40 | 363.40 | 361.90 | +0.65 | 16.7% | 7300 | 16.7% | -0.35 | 155.80 | 154.60 | 157.00 | — |
| — | 356.80 | 359.50 | 358.15 | +0.64 | 16.6% | 7305 | 16.6% | -0.36 | 157.10 | 155.90 | 158.30 | — |
| — | 353.20 | 355.80 | 354.50 | +0.64 | 16.6% | 7310 | 16.6% | -0.36 | 158.45 | 157.20 | 159.70 | — |
| — | 349.50 | 352.20 | 350.85 | +0.64 | 16.5% | 7315 | 16.5% | -0.36 | 159.70 | 158.50 | 160.90 | — |
| — | 346.00 | 348.60 | 347.30 | +0.64 | 16.5% | 7320 | 16.5% | -0.36 | 161.00 | 159.80 | 162.20 | — |
| — | 342.00 | 345.20 | 343.60 | +0.63 | 16.4% | 7325 | 16.4% | -0.37 | 162.35 | 161.20 | 163.50 | — |
| — | 338.00 | 341.60 | 339.80 | +0.63 | 16.4% | 7330 | 16.4% | -0.37 | 163.70 | 162.50 | 164.90 | — |
| — | 335.20 | 337.80 | 336.50 | +0.63 | 16.4% | 7335 | 16.4% | -0.37 | 165.05 | 163.90 | 166.20 | — |
| — | 331.50 | 334.20 | 332.85 | +0.62 | 16.3% | 7340 | 16.3% | -0.38 | 166.40 | 165.20 | 167.60 | — |
| — | 328.00 | 330.90 | 329.45 | +0.62 | 16.3% | 7345 | 16.3% | -0.38 | 167.80 | 166.60 | 169.00 | — |
| — | 324.40 | 327.10 | 325.75 | +0.62 | 16.2% | 7350 | 16.2% | -0.38 | 169.20 | 168.00 | 170.40 | — |
| — | 321.00 | 323.60 | 322.30 | +0.62 | 16.2% | 7355 | 16.2% | -0.38 | 170.60 | 169.40 | 171.80 | — |
| — | — | — | — | +0.61 | 16.1% | 7360 | 16.1% | -0.39 | — | — | — | — |
| — | — | — | — | +0.61 | 16.1% | 7365 | 16.1% | -0.39 | 173.50 | 172.30 | 174.70 | — |
| — | 310.50 | 313.10 | 311.80 | +0.61 | 16.0% | 7370 | 16.0% | -0.40 | — | — | — | — |
| — | 307.00 | 309.60 | 308.30 | +0.60 | 16.0% | 7375 | 16.0% | -0.40 | 176.45 | 175.20 | 177.70 | — |
| — | 303.40 | 306.40 | 304.90 | +0.60 | 16.0% | 7380 | 16.0% | -0.40 | 177.95 | 176.70 | 179.20 | — |
| — | 300.00 | 302.70 | 301.35 | +0.60 | 15.9% | 7385 | 15.9% | -0.40 | 179.45 | 178.20 | 180.70 | — |
| — | 296.60 | 299.30 | 297.95 | +0.59 | 15.9% | 7390 | 15.9% | -0.41 | 180.95 | 179.70 | 182.20 | — |
| — | 293.20 | 295.90 | 294.55 | +0.59 | 15.8% | 7395 | 15.8% | -0.41 | 182.50 | 181.30 | 183.70 | — |
| — | 289.80 | 292.50 | 291.15 | +0.59 | 15.8% | 7400 | 15.8% | -0.41 | 184.05 | 182.80 | 185.30 | — |
| — | 286.00 | 289.10 | 287.55 | +0.59 | 15.7% | 7405 | 15.7% | -0.41 | 185.65 | 184.40 | 186.90 | — |
| — | 283.10 | 286.00 | 284.55 | +0.58 | 15.7% | 7410 | 15.7% | -0.42 | 187.20 | 186.00 | 188.40 | — |
| — | 279.70 | 282.40 | 281.05 | +0.58 | 15.7% | 7415 | 15.7% | -0.42 | 188.80 | 187.60 | 190.00 | — |
| — | 276.40 | 279.10 | 277.75 | +0.58 | 15.6% | 7420 | 15.6% | -0.43 | 190.45 | 189.20 | 191.70 | — |
| — | 273.10 | 275.80 | 274.45 | +0.57 | 15.6% | 7425 | 15.6% | -0.43 | 192.05 | 190.80 | 193.30 | — |
| — | 269.80 | 272.50 | 271.15 | +0.57 | 15.5% | 7430 | 15.5% | -0.43 | 193.70 | 192.40 | 195.00 | — |
| — | 266.50 | 269.20 | 267.85 | +0.57 | 15.5% | 7435 | 15.5% | -0.43 | 195.35 | 194.10 | 196.60 | — |
| — | 263.20 | 265.90 | 264.55 | +0.56 | 15.4% | 7440 | 15.4% | -0.44 | 197.05 | 195.80 | 198.30 | — |
| — | 260.10 | 262.70 | 261.40 | +0.56 | 15.4% | 7445 | 15.4% | -0.44 | 198.75 | 197.50 | 200.00 | — |
| — | 256.60 | 259.40 | 258.00 | +0.56 | 15.4% | 7450 | 15.4% | -0.44 | 200.45 | 199.20 | 201.70 | — |
| — | 253.50 | 256.40 | 254.95 | +0.55 | 15.3% | 7455 | 15.3% | -0.45 | 202.20 | 200.90 | 203.50 | — |
| — | 250.10 | 253.10 | 251.60 | +0.55 | 15.3% | 7460 | 15.3% | -0.45 | 203.95 | 202.70 | 205.20 | — |
| — | 247.30 | 249.90 | 248.60 | +0.55 | 15.2% | 7465 | 15.2% | -0.45 | 205.75 | 204.50 | 207.00 | — |
| — | 244.10 | 246.60 | 245.35 | +0.54 | 15.2% | 7470 | 15.2% | -0.46 | 207.55 | 206.30 | 208.80 | — |
| — | 241.00 | 243.60 | 242.30 | +0.54 | 15.2% | 7475 | 15.2% | -0.46 | 209.35 | 208.10 | 210.60 | — |
| — | 237.90 | 240.50 | 239.20 | +0.54 | 15.1% | 7480 | 15.1% | -0.47 | — | — | — | — |
| — | 234.80 | 237.40 | 236.10 | +0.53 | 15.1% | 7485 | 15.1% | -0.47 | 213.00 | 211.70 | 214.30 | — |
| — | 231.70 | 234.30 | 233.00 | +0.53 | 15.0% | 7490 | 15.0% | -0.47 | 214.85 | 213.60 | 216.10 | — |
| — | 228.50 | 231.20 | 229.85 | +0.52 | 15.0% | 7495 | 15.0% | -0.48 | 216.80 | 215.50 | 218.10 | — |
| — | 225.60 | 228.00 | 226.80 | +0.52 | 15.0% | 7500 | 15.0% | -0.48 | 218.65 | 217.40 | 219.90 | — |
| — | 222.50 | 225.00 | 223.75 | +0.52 | 14.9% | 7505 | 14.9% | -0.48 | 220.55 | 219.30 | 221.80 | — |
| — | 219.50 | 222.00 | 220.75 | +0.51 | 14.9% | 7510 | 14.9% | -0.49 | 222.50 | 221.20 | 223.80 | — |
| — | 216.60 | 219.00 | 217.80 | +0.51 | 14.8% | 7515 | 14.8% | -0.49 | 224.45 | 223.20 | 225.70 | — |
| — | 213.20 | 216.00 | 214.60 | +0.51 | 14.8% | 7520 | 14.8% | -0.49 | 226.50 | 225.20 | 227.80 | — |
| — | — | — | — | +0.50 | 14.8% | 7525 | 14.8% | -0.50 | 228.50 | 227.20 | 229.80 | — |
| — | 207.70 | 210.30 | 209.00 | +0.50 | 14.7% | 7530 | 14.7% | -0.50 | 230.45 | 229.20 | 231.70 | — |
| — | 204.80 | 207.40 | 206.10 | +0.50 | 14.7% | 7535 | 14.7% | -0.50 | 232.50 | 231.20 | 233.80 | — |
| — | 201.90 | 204.50 | 203.20 | +0.49 | 14.6% | 7540 | 14.6% | -0.51 | 234.55 | 233.30 | 235.80 | — |
| — | 199.10 | 201.50 | 200.30 | +0.49 | 14.6% | 7545 | 14.6% | -0.51 | 236.75 | 235.40 | 238.10 | — |
| — | 196.20 | 198.60 | 197.40 | +0.48 | 14.6% | 7550 | 14.6% | -0.52 | 238.80 | 237.50 | 240.10 | — |
| — | 193.40 | 195.80 | 194.60 | — | — | 7555 | — | — | 240.85 | 239.60 | 242.10 | — |
| — | 190.60 | 193.00 | 191.80 | — | — | 7560 | — | — | 243.00 | 241.70 | 244.30 | — |
| — | 187.80 | 190.20 | 189.00 | — | — | 7565 | — | — | 245.15 | 243.90 | 246.40 | — |
| — | 185.10 | 187.60 | 186.35 | — | — | 7570 | 14.4% | -0.53 | 247.45 | 246.10 | 248.80 | — |
| — | 182.20 | 184.70 | 183.45 | +0.47 | 14.4% | 7575 | 14.4% | -0.53 | 249.55 | 248.30 | 250.80 | — |
| — | 179.60 | 182.00 | 180.80 | +0.46 | 14.3% | 7580 | 14.3% | -0.54 | 251.80 | 250.50 | 253.10 | — |
| — | 176.90 | 179.30 | 178.10 | +0.46 | 14.3% | 7585 | 14.3% | -0.54 | 253.95 | 252.50 | 255.40 | — |
| — | 174.30 | 176.60 | 175.45 | +0.45 | 14.3% | 7590 | 14.3% | -0.55 | 256.35 | 255.00 | 257.70 | — |
| — | 171.20 | 174.20 | 172.70 | +0.45 | 14.2% | 7595 | 14.2% | -0.55 | — | — | — | — |
| — | — | — | — | +0.45 | 14.2% | 7600 | 14.2% | -0.55 | — | — | — | — |
| — | — | — | — | +0.44 | 14.2% | 7605 | 14.2% | -0.56 | — | — | — | — |
| — | — | — | — | +0.44 | 14.1% | 7610 | 14.1% | -0.56 | — | — | — | — |
| — | — | — | — | +0.44 | 14.1% | 7615 | 14.1% | -0.56 | 268.10 | 266.70 | 269.50 | — |
| — | 158.70 | 161.00 | 159.85 | +0.43 | 14.1% | 7620 | 14.1% | -0.57 | 270.50 | 269.10 | 271.90 | — |
| — | 156.20 | 158.50 | 157.35 | +0.43 | 14.0% | 7625 | 14.0% | -0.57 | 272.90 | 271.60 | 274.20 | — |
| — | 153.50 | 156.00 | 154.75 | +0.42 | 14.0% | 7630 | 14.0% | -0.58 | 275.30 | 274.00 | 276.60 | — |
| — | 151.30 | 153.50 | 152.40 | +0.42 | 13.9% | 7635 | 13.9% | -0.58 | 277.85 | 276.50 | 279.20 | — |
| — | 148.80 | 151.10 | 149.95 | +0.42 | 13.9% | 7640 | 13.9% | -0.58 | 280.35 | 279.00 | 281.70 | — |
| — | 146.40 | 148.70 | 147.55 | +0.41 | 13.9% | 7645 | 13.9% | -0.59 | 282.85 | 281.50 | 284.20 | — |
| — | 144.00 | 146.20 | 145.10 | +0.41 | 13.8% | 7650 | 13.8% | -0.59 | 285.55 | 284.10 | 287.00 | — |
| — | 141.60 | 143.90 | 142.75 | +0.40 | 13.8% | 7655 | 13.8% | -0.60 | 287.85 | 286.40 | 289.30 | — |
| — | 139.30 | 141.50 | 140.40 | +0.40 | 13.8% | 7660 | 13.8% | -0.60 | 290.45 | 289.00 | 291.90 | — |
| — | 137.00 | 139.20 | 138.10 | +0.40 | 13.7% | 7665 | 13.7% | -0.60 | 293.45 | 291.90 | 295.00 | — |
| — | 134.70 | 136.90 | 135.80 | +0.39 | 13.7% | 7670 | 13.7% | -0.61 | 295.85 | 294.50 | 297.20 | — |
| — | 132.40 | 134.60 | 133.50 | +0.39 | 13.7% | 7675 | 13.7% | -0.61 | 298.60 | 297.20 | 300.00 | — |
| — | 130.10 | 132.30 | 131.20 | +0.38 | 13.6% | 7680 | 13.6% | -0.62 | 301.20 | 299.90 | 302.50 | — |
| — | 127.90 | 130.10 | 129.00 | +0.38 | 13.6% | 7685 | 13.6% | -0.62 | 304.30 | 302.60 | 306.00 | — |
| — | 125.70 | 127.90 | 126.80 | +0.38 | 13.6% | 7690 | 13.6% | -0.62 | 306.65 | 305.30 | 308.00 | — |
| — | 123.50 | 125.70 | 124.60 | +0.37 | 13.6% | 7695 | 13.6% | -0.63 | 309.45 | 308.10 | 310.80 | — |
| — | 121.40 | 123.60 | 122.50 | +0.37 | 13.5% | 7700 | 13.5% | -0.63 | 312.20 | 310.90 | 313.50 | — |
| — | 119.20 | 121.40 | 120.30 | +0.36 | 13.5% | 7705 | 13.5% | -0.64 | 315.35 | 313.70 | 317.00 | — |
| — | 117.10 | 119.30 | 118.20 | +0.36 | 13.5% | 7710 | 13.5% | -0.64 | 317.85 | 316.50 | 319.20 | — |
| — | 115.10 | 117.20 | 116.15 | +0.36 | 13.4% | 7715 | 13.4% | -0.64 | 320.65 | 319.30 | 322.00 | — |
| — | 113.00 | 115.20 | 114.10 | — | — | 7720 | 13.4% | -0.65 | 323.65 | 322.30 | 325.00 | — |
| — | 111.00 | 113.10 | 112.05 | +0.35 | 13.4% | 7725 | 13.4% | -0.65 | — | — | — | — |
| — | — | — | — | +0.34 | 13.3% | 7730 | 13.3% | -0.66 | — | — | — | — |
| — | 107.00 | 109.10 | 108.05 | +0.34 | 13.3% | 7735 | 13.3% | -0.66 | — | — | — | — |
| — | — | — | — | +0.34 | 13.3% | 7740 | 13.3% | -0.66 | 335.40 | 333.80 | 337.00 | — |
| — | 103.10 | 105.20 | 104.15 | +0.33 | 13.2% | 7745 | 13.2% | -0.67 | 338.55 | 337.10 | 340.00 | — |
| — | 101.20 | 103.30 | 102.25 | +0.33 | 13.2% | 7750 | 13.2% | -0.67 | 341.45 | 340.10 | 342.80 | — |
| — | 99.30 | 101.40 | 100.35 | +0.32 | 13.2% | 7755 | 13.2% | -0.68 | 344.35 | 342.90 | 345.80 | — |
| — | 97.40 | 99.50 | 98.45 | +0.32 | 13.2% | 7760 | 13.2% | -0.68 | 347.50 | 346.00 | 349.00 | — |
| — | 95.60 | 97.70 | 96.65 | +0.32 | 13.1% | 7765 | 13.1% | -0.68 | 350.55 | 349.10 | 352.00 | — |
| — | 93.80 | 95.90 | 94.85 | +0.31 | 13.1% | 7770 | 13.1% | -0.69 | 353.75 | 352.50 | 355.00 | — |
| — | 92.00 | 94.10 | 93.05 | +0.31 | 13.1% | 7775 | 13.1% | -0.69 | 356.85 | 355.40 | 358.30 | — |
| — | 90.20 | 92.30 | 91.25 | +0.31 | 13.1% | 7780 | 13.1% | -0.69 | 360.15 | 358.80 | 361.50 | — |
| — | 88.50 | 90.60 | 89.55 | +0.30 | 13.0% | 7785 | 13.0% | -0.70 | 363.50 | 359.70 | 367.30 | — |
| — | 86.80 | 88.80 | 87.80 | +0.30 | 13.0% | 7790 | 13.0% | -0.70 | 366.90 | 362.90 | 370.90 | — |
| — | 85.10 | 87.20 | 86.15 | +0.29 | 13.0% | 7795 | 13.0% | -0.71 | 369.95 | 366.10 | 373.80 | — |
| — | 83.50 | 85.50 | 84.50 | +0.29 | 12.9% | 7800 | 12.9% | -0.71 | 373.40 | 369.40 | 377.40 | — |
| — | 81.80 | 83.80 | 82.80 | — | — | 7805 | — | — | 376.55 | 372.70 | 380.40 | — |
| — | 80.20 | 82.20 | 81.20 | — | — | 7810 | — | — | 379.90 | 376.00 | 383.80 | — |
| — | 78.60 | 80.60 | 79.60 | +0.28 | 12.9% | 7815 | 12.9% | -0.72 | 383.40 | 379.30 | 387.50 | — |
| — | 77.00 | 79.00 | 78.00 | +0.27 | 12.8% | 7820 | — | — | 386.60 | 382.70 | 390.50 | — |
| — | 75.50 | 77.50 | 76.50 | +0.27 | 12.8% | 7825 | — | — | 390.20 | 386.10 | 394.30 | — |
| — | 74.00 | 76.00 | 75.00 | — | — | 7830 | — | — | 393.25 | 389.10 | 397.40 | — |
| — | 72.50 | 74.40 | 73.45 | +0.26 | 12.8% | 7835 | 12.8% | -0.74 | 397.10 | 393.00 | 401.20 | — |
| — | 71.00 | 73.00 | 72.00 | — | — | 7840 | 12.7% | -0.74 | 400.35 | 396.40 | 404.30 | — |
| — | 69.50 | 71.50 | 70.50 | +0.26 | 12.7% | 7845 | 12.7% | -0.74 | 403.80 | 399.80 | 407.80 | — |
| — | 68.10 | 70.10 | 69.10 | +0.25 | 12.7% | 7850 | 12.7% | -0.75 | — | — | — | — |
| — | 66.70 | 68.70 | 67.70 | — | — | 7855 | — | — | 410.95 | 407.00 | 414.90 | — |
| — | 65.30 | 67.30 | 66.30 | — | — | 7860 | 12.6% | -0.75 | — | — | — | — |
| — | 64.00 | 65.90 | 64.95 | +0.24 | 12.6% | 7865 | 12.6% | -0.76 | 418.15 | 413.60 | 422.70 | — |
| — | 62.60 | 64.60 | 63.60 | +0.24 | 12.6% | 7870 | 12.6% | -0.76 | 421.70 | 417.70 | 425.70 | — |
| — | 61.30 | 63.20 | 62.25 | +0.23 | 12.6% | 7875 | 12.6% | -0.77 | 425.30 | 421.30 | 429.30 | — |
| — | 60.00 | 61.90 | 60.95 | +0.23 | 12.6% | 7880 | 12.6% | -0.77 | 428.95 | 424.90 | 433.00 | — |
| — | 58.70 | 60.70 | 59.70 | +0.23 | 12.5% | 7885 | 12.5% | -0.77 | 432.65 | 428.60 | 436.70 | — |
| — | 57.50 | 59.40 | 58.45 | +0.22 | 12.5% | 7890 | 12.5% | -0.78 | 436.65 | 432.30 | 441.00 | — |
| — | 56.30 | 58.20 | 57.25 | +0.22 | 12.5% | 7895 | 12.5% | -0.78 | 439.95 | 435.80 | 444.10 | — |
| — | 55.10 | 57.00 | 56.05 | +0.22 | 12.5% | 7900 | 12.5% | -0.78 | 444.00 | 439.60 | 448.40 | — |
| — | 53.90 | 55.80 | 54.85 | +0.21 | 12.5% | 7905 | 12.5% | -0.79 | 447.50 | 443.40 | 451.60 | — |
| — | 52.70 | 54.60 | 53.65 | +0.21 | 12.4% | 7910 | 12.4% | -0.79 | 451.25 | 447.10 | 455.40 | — |
| — | 51.60 | 53.50 | 52.55 | +0.21 | 12.4% | 7915 | 12.4% | -0.79 | 455.00 | 450.80 | 459.20 | — |
| — | 50.40 | 52.30 | 51.35 | +0.20 | 12.4% | 7920 | 12.4% | -0.80 | 458.90 | 454.70 | 463.10 | — |
| — | 49.30 | 51.20 | 50.25 | +0.20 | 12.4% | 7925 | 12.4% | -0.80 | 462.75 | 458.60 | 466.90 | — |
| — | 48.20 | 50.10 | 49.15 | +0.20 | 12.4% | 7930 | 12.4% | -0.80 | 466.75 | 462.30 | 471.20 | — |
| — | 47.20 | 49.10 | 48.15 | +0.19 | 12.3% | 7935 | 12.3% | -0.81 | 470.50 | 466.30 | 474.70 | — |
| — | 46.10 | 48.00 | 47.05 | +0.19 | 12.3% | 7940 | 12.3% | -0.81 | 474.35 | 469.70 | 479.00 | — |
| — | 45.10 | 47.00 | 46.05 | +0.19 | 12.3% | 7945 | 12.3% | -0.81 | 478.25 | 473.60 | 482.90 | — |
| — | 44.10 | 46.00 | 45.05 | +0.18 | 12.3% | 7950 | — | — | 482.20 | 477.50 | 486.90 | — |
| — | 43.10 | 45.00 | 44.05 | +0.18 | 12.3% | 7955 | 12.3% | -0.82 | 486.15 | 481.50 | 490.80 | — |
| — | 42.10 | 44.00 | 43.05 | +0.18 | 12.2% | 7960 | 12.2% | -0.82 | 490.30 | 485.80 | 494.80 | — |
| — | 41.20 | 43.00 | 42.10 | +0.18 | 12.2% | 7965 | 12.2% | -0.82 | 494.10 | 489.40 | 498.80 | — |
| — | 40.20 | 42.10 | 41.15 | +0.17 | 12.2% | 7970 | 12.2% | -0.83 | 498.10 | 493.40 | 502.80 | — |
| — | 39.30 | 41.20 | 40.25 | +0.17 | 12.2% | 7975 | 12.2% | -0.83 | 502.15 | 497.40 | 506.90 | — |
| — | 38.40 | 40.30 | 39.35 | +0.17 | 12.2% | 7980 | 12.2% | -0.83 | 506.15 | 501.40 | 510.90 | — |
| — | — | — | — | +0.16 | 12.2% | 7985 | 12.2% | -0.84 | — | — | — | — |
| — | 36.70 | 38.50 | 37.60 | +0.16 | 12.1% | 7990 | 12.1% | -0.84 | 514.30 | 509.50 | 519.10 | — |
| — | 35.80 | 37.70 | 36.75 | +0.16 | 12.1% | 7995 | 12.1% | -0.84 | 518.45 | 513.70 | 523.20 | — |
| — | 35.00 | 36.80 | 35.90 | +0.16 | 12.1% | 8000 | 12.1% | -0.84 | 522.55 | 517.80 | 527.30 | — |
| — | 34.20 | 36.00 | 35.10 | +0.15 | 12.1% | 8005 | 12.1% | -0.85 | 526.65 | 521.80 | 531.50 | — |
| — | 33.40 | 35.20 | 34.30 | +0.15 | 12.1% | 8010 | 12.1% | -0.85 | 530.80 | 526.00 | 535.60 | — |
| — | 32.60 | 34.40 | 33.50 | +0.14 | 12.1% | 8015 | 12.1% | -0.85 | 535.00 | 530.20 | 539.80 | — |
| — | 31.80 | 33.60 | 32.70 | +0.14 | 12.0% | 8020 | 12.0% | -0.86 | 539.15 | 534.30 | 544.00 | — |
| — | 31.10 | 32.90 | 32.00 | +0.14 | 12.0% | 8025 | 12.0% | -0.86 | 543.30 | 538.40 | 548.20 | — |
| — | 30.40 | 32.10 | 31.25 | +0.14 | 12.0% | 8030 | 12.0% | -0.86 | 547.50 | 542.60 | 552.40 | — |
| — | 29.70 | 31.40 | 30.55 | +0.14 | 12.0% | 8035 | 12.0% | -0.86 | 551.70 | 546.80 | 556.60 | — |
| — | 29.00 | 30.70 | 29.85 | +0.13 | 12.0% | 8040 | 12.0% | -0.87 | 556.00 | 551.10 | 560.90 | — |
| — | 28.30 | 30.00 | 29.15 | +0.13 | 12.0% | 8045 | 12.0% | -0.87 | 560.20 | 555.30 | 565.10 | — |
| — | 27.60 | 29.30 | 28.45 | +0.13 | 12.0% | 8050 | 12.0% | -0.87 | 564.50 | 559.60 | 569.40 | — |
| — | 26.90 | 28.60 | 27.75 | +0.13 | 12.0% | 8055 | 12.0% | -0.87 | 568.95 | 564.20 | 573.70 | — |
| — | 26.30 | 27.90 | 27.10 | +0.12 | 11.9% | 8060 | 11.9% | -0.88 | 573.05 | 568.10 | 578.00 | — |
| — | 25.70 | 27.30 | 26.50 | +0.12 | 11.9% | 8065 | 11.9% | -0.88 | 577.35 | 572.40 | 582.30 | — |
| — | 25.10 | 26.70 | 25.90 | +0.12 | 11.9% | 8070 | 11.9% | -0.88 | 581.90 | 577.10 | 586.70 | — |
| — | 24.50 | 26.00 | 25.25 | +0.12 | 11.9% | 8075 | 11.9% | -0.88 | 586.10 | 581.20 | 591.00 | — |
| — | 23.90 | 25.40 | 24.65 | +0.11 | 11.9% | 8080 | 11.9% | -0.89 | 590.40 | 585.40 | 595.40 | — |
| — | 23.30 | 24.90 | 24.10 | +0.11 | 11.9% | 8085 | 11.9% | -0.89 | 595.00 | 590.20 | 599.80 | — |
| — | 22.70 | 24.30 | 23.50 | +0.11 | 11.9% | 8090 | 11.9% | -0.89 | 599.10 | 594.10 | 604.10 | — |
| — | 22.20 | 23.70 | 22.95 | +0.11 | 11.9% | 8095 | 11.9% | -0.89 | 603.50 | 598.50 | 608.50 | — |
| — | 21.60 | 23.20 | 22.40 | +0.11 | 11.9% | 8100 | 11.9% | -0.89 | 608.00 | 603.00 | 613.00 | — |
| — | 21.10 | 22.70 | 21.90 | +0.10 | 11.8% | 8105 | 11.8% | -0.90 | 612.35 | 607.30 | 617.40 | — |
| — | 20.60 | 22.10 | 21.35 | +0.10 | 11.8% | 8110 | 11.8% | -0.90 | — | — | — | — |
| — | 20.10 | 21.60 | 20.85 | +0.10 | 11.8% | 8115 | 11.8% | -0.90 | 621.40 | 616.50 | 626.30 | — |
| — | 19.60 | 21.10 | 20.35 | +0.10 | 11.8% | 8120 | 11.8% | -0.90 | 625.70 | 620.70 | 630.70 | — |
| — | 19.10 | 20.60 | 19.85 | +0.09 | 11.8% | 8125 | 11.8% | -0.90 | 630.30 | 625.40 | 635.20 | — |
| — | 18.60 | 20.10 | 19.35 | +0.09 | 11.8% | 8130 | 11.8% | -0.91 | 634.60 | 629.50 | 639.70 | — |
| — | 18.20 | 19.70 | 18.95 | +0.09 | 11.8% | 8135 | 11.8% | -0.91 | 638.40 | 626.40 | 650.40 | — |
| — | 17.70 | 19.20 | 18.45 | +0.09 | 11.8% | 8140 | 11.8% | -0.91 | 642.90 | 630.90 | 654.90 | — |
| — | 17.30 | 18.70 | 18.00 | +0.09 | 11.8% | 8145 | 11.8% | -0.91 | 647.40 | 635.40 | 659.40 | — |
| — | 16.90 | 18.30 | 17.60 | +0.09 | 11.8% | 8150 | 11.8% | -0.91 | 651.90 | 639.90 | 663.90 | — |
| — | 16.40 | 17.90 | 17.15 | +0.08 | 11.8% | 8155 | 11.8% | -0.91 | 656.40 | 644.40 | 668.40 | — |
| — | 16.00 | 17.50 | 16.75 | +0.08 | 11.8% | 8160 | 11.8% | -0.92 | 660.90 | 648.90 | 672.90 | — |
| — | 15.60 | 17.10 | 16.35 | +0.08 | 11.8% | 8165 | 11.8% | -0.92 | 665.50 | 653.50 | 677.50 | — |
| — | 15.30 | 16.70 | 16.00 | +0.08 | 11.8% | 8170 | 11.8% | -0.92 | 670.00 | 658.00 | 682.00 | — |
| — | 14.90 | 16.30 | 15.60 | +0.08 | 11.7% | 8175 | 11.7% | -0.92 | 674.60 | 662.60 | 686.60 | — |
| — | 14.50 | 15.90 | 15.20 | +0.08 | 11.7% | 8180 | 11.7% | -0.92 | 679.20 | 667.20 | 691.20 | — |
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.