Spot 7540.10
· 958 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 744.10 | 767.60 | 755.85 | — | — | 6790 | 29.7% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 739.20 | 763.20 | 751.20 | +0.99 | 29.6% | 6795 | — | — | 0.80 | 0.70 | 0.90 | — |
| — | 745.10 | 747.30 | 746.20 | — | — | 6800 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 729.80 | 753.20 | 741.50 | — | — | 6805 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 724.20 | 748.20 | 736.20 | +0.99 | 29.1% | 6810 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 719.20 | 743.20 | 731.20 | — | — | 6815 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 714.30 | 738.20 | 726.25 | — | — | 6820 | — | — | 0.85 | 0.75 | 0.95 | — |
| — | 709.20 | 732.60 | 720.90 | — | — | 6825 | 28.7% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 704.30 | 728.30 | 716.30 | +0.99 | 28.5% | 6830 | 28.5% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 699.30 | 723.30 | 711.30 | +0.99 | 28.4% | 6835 | 28.4% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 694.30 | 718.30 | 706.30 | +0.99 | 28.2% | 6840 | 28.2% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 689.30 | 713.30 | 701.30 | +0.99 | 28.1% | 6845 | 28.1% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| — | 684.30 | 708.30 | 696.30 | — | — | 6850 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 679.30 | 702.70 | 691.00 | +0.99 | 27.8% | 6855 | 27.8% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 674.30 | 698.30 | 686.30 | +0.99 | 27.6% | 6860 | 27.6% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 669.40 | 693.40 | 681.40 | +0.99 | 27.5% | 6865 | 27.5% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 664.40 | 688.40 | 676.40 | +0.99 | 27.3% | 6870 | 27.3% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 659.40 | 683.40 | 671.40 | +0.99 | 27.2% | 6875 | 27.2% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 654.40 | 678.40 | 666.40 | +0.99 | 27.0% | 6880 | 27.0% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 649.40 | 673.40 | 661.40 | +0.99 | 26.9% | 6885 | 26.9% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 644.40 | 667.80 | 656.10 | +0.99 | 26.7% | 6890 | 26.7% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 639.50 | 663.50 | 651.50 | +0.99 | 26.6% | 6895 | 26.6% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 644.90 | 647.10 | 646.00 | +0.99 | 26.4% | 6900 | 26.4% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 629.50 | 653.50 | 641.50 | +0.99 | 26.3% | 6905 | 26.3% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 624.50 | 648.50 | 636.50 | +0.99 | 26.1% | 6910 | 26.1% | -0.01 | 1.05 | 0.95 | 1.15 | — |
| — | 619.50 | 643.50 | 631.50 | +0.99 | 26.0% | 6915 | 26.0% | -0.01 | 1.05 | 0.95 | 1.15 | — |
| — | 614.50 | 638.50 | 626.50 | +0.99 | 25.8% | 6920 | 25.8% | -0.01 | 1.07 | 1.00 | 1.15 | — |
| — | 609.60 | 633.60 | 621.60 | +0.99 | 25.6% | 6925 | 25.6% | -0.01 | 1.07 | 1.00 | 1.15 | — |
| — | 604.60 | 628.60 | 616.60 | +0.99 | 25.5% | 6930 | 25.5% | -0.01 | 1.10 | 1.00 | 1.20 | — |
| — | 599.60 | 623.60 | 611.60 | +0.99 | 25.3% | 6935 | 25.3% | -0.01 | 1.10 | 1.00 | 1.20 | — |
| — | 594.60 | 618.60 | 606.60 | +0.99 | 25.2% | 6940 | 25.2% | -0.01 | 1.12 | 1.05 | 1.20 | — |
| — | 590.00 | 613.60 | 601.80 | +0.99 | 25.0% | 6945 | 25.0% | -0.01 | 1.15 | 1.05 | 1.25 | — |
| — | 585.50 | 608.70 | 597.10 | +0.99 | 24.9% | 6950 | 24.9% | -0.01 | 1.15 | 1.05 | 1.25 | — |
| — | 579.70 | 603.70 | 591.70 | +0.99 | 24.7% | 6955 | 24.7% | -0.01 | 1.18 | 1.10 | 1.25 | — |
| — | 574.70 | 598.70 | 586.70 | +0.99 | 24.6% | 6960 | 24.6% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 569.70 | 593.70 | 581.70 | +0.99 | 24.4% | 6965 | 24.4% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 564.80 | 588.80 | 576.80 | +0.99 | 24.3% | 6970 | 24.3% | -0.01 | 1.23 | 1.15 | 1.30 | — |
| — | 559.80 | 583.80 | 571.80 | +0.99 | 24.1% | 6975 | 24.1% | -0.01 | 1.25 | 1.15 | 1.35 | — |
| — | 554.80 | 578.80 | 566.80 | +0.99 | 24.0% | 6980 | 24.0% | -0.01 | 1.25 | 1.15 | 1.35 | — |
| — | 549.80 | 573.80 | 561.80 | +0.99 | 23.8% | 6985 | 23.8% | -0.01 | 1.27 | 1.20 | 1.35 | — |
| — | 544.90 | 568.90 | 556.90 | +0.99 | 23.7% | 6990 | 23.7% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 539.90 | 563.90 | 551.90 | +0.99 | 23.5% | 6995 | 23.5% | -0.01 | 1.32 | 1.25 | 1.40 | — |
| — | 545.10 | 547.20 | 546.15 | +0.99 | 23.4% | 7000 | 23.4% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 530.70 | 553.90 | 542.30 | +0.99 | 23.2% | 7005 | 23.2% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 525.00 | 549.00 | 537.00 | +0.99 | 23.1% | 7010 | 23.1% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 520.00 | 544.00 | 532.00 | +0.99 | 22.9% | 7015 | 22.9% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 525.40 | 527.50 | 526.45 | +0.98 | 22.8% | 7020 | 22.8% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 510.00 | 534.00 | 522.00 | — | — | 7025 | 22.6% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 505.10 | 529.10 | 517.10 | — | — | 7030 | 22.5% | -0.02 | 1.50 | 1.40 | 1.60 | — |
| — | 500.10 | 524.10 | 512.10 | +0.98 | 22.3% | 7035 | 22.3% | -0.02 | 1.50 | 1.40 | 1.60 | — |
| — | 495.10 | 519.10 | 507.10 | +0.98 | 22.2% | 7040 | 22.2% | -0.02 | 1.55 | 1.45 | 1.65 | — |
| — | 490.20 | 513.30 | 501.75 | +0.98 | 20.9% | 7045 | 22.0% | -0.02 | 1.55 | 1.45 | 1.65 | — |
| — | 495.60 | 497.70 | 496.65 | +0.98 | 21.9% | 7050 | 21.9% | -0.02 | 1.60 | 1.50 | 1.70 | — |
| — | 480.20 | 504.20 | 492.20 | +0.98 | 21.8% | 7055 | 21.8% | -0.02 | 1.62 | 1.55 | 1.70 | — |
| — | 475.30 | 498.40 | 486.85 | — | — | 7060 | 21.6% | -0.02 | 1.65 | 1.55 | 1.75 | — |
| — | 470.30 | 493.50 | 481.90 | +0.98 | 21.5% | 7065 | 21.5% | -0.02 | 1.70 | 1.60 | 1.80 | — |
| — | 466.20 | 489.40 | 477.80 | — | — | 7070 | 21.3% | -0.02 | 1.70 | 1.60 | 1.80 | — |
| — | 470.80 | 472.90 | 471.85 | +0.98 | 21.2% | 7075 | 21.2% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 455.40 | 479.40 | 467.40 | +0.98 | 21.1% | 7080 | 21.1% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 450.50 | 474.50 | 462.50 | +0.98 | 21.0% | 7085 | 21.0% | -0.02 | 1.82 | 1.75 | 1.90 | — |
| — | 445.50 | 468.70 | 457.10 | +0.98 | 20.8% | 7090 | 20.8% | -0.02 | 1.85 | 1.75 | 1.95 | — |
| — | 440.60 | 464.60 | 452.60 | +0.98 | 20.7% | 7095 | 20.7% | -0.02 | 1.90 | 1.80 | 2.00 | — |
| — | 445.90 | 447.90 | 446.90 | +0.98 | 20.6% | 7100 | 20.6% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 430.70 | 454.70 | 442.70 | +0.98 | 20.4% | 7105 | 20.4% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 425.70 | 449.70 | 437.70 | +0.98 | 20.3% | 7110 | 20.3% | -0.02 | 2.05 | 1.95 | 2.15 | — |
| — | 421.20 | 444.80 | 433.00 | +0.98 | 20.2% | 7115 | 20.2% | -0.02 | 2.10 | 2.00 | 2.20 | — |
| — | 415.80 | 439.80 | 427.80 | +0.98 | 20.1% | 7120 | 20.1% | -0.02 | 2.15 | 2.05 | 2.25 | — |
| — | 421.10 | 423.10 | 422.10 | +0.97 | 20.0% | 7125 | 20.0% | -0.03 | 2.20 | 2.10 | 2.30 | — |
| — | 405.90 | 429.90 | 417.90 | +0.97 | 19.9% | 7130 | 19.9% | -0.03 | 2.25 | 2.15 | 2.35 | — |
| — | 401.30 | 425.00 | 413.15 | +0.97 | 19.7% | 7135 | 19.7% | -0.03 | 2.30 | 2.20 | 2.40 | — |
| — | 396.10 | 420.10 | 408.10 | +0.97 | 19.6% | 7140 | 19.6% | -0.03 | 2.35 | 2.25 | 2.45 | — |
| — | 391.10 | 415.10 | 403.10 | +0.97 | 19.5% | 7145 | 19.5% | -0.03 | 2.42 | 2.30 | 2.55 | — |
| — | 396.60 | 398.50 | 397.55 | +0.97 | 19.4% | 7150 | 19.4% | -0.03 | 2.48 | 2.35 | 2.60 | — |
| — | 381.30 | 405.30 | 393.30 | +0.97 | 19.3% | 7155 | 19.3% | -0.03 | 2.55 | 2.45 | 2.65 | — |
| — | 376.30 | 400.30 | 388.30 | +0.97 | 19.2% | 7160 | 19.2% | -0.03 | 2.60 | 2.50 | 2.70 | — |
| — | 371.40 | 395.40 | 383.40 | +0.97 | 19.1% | 7165 | 19.1% | -0.03 | 2.67 | 2.55 | 2.80 | — |
| — | 366.50 | 389.80 | 378.15 | +0.97 | 19.0% | 7170 | 19.0% | -0.03 | 2.77 | 2.65 | 2.90 | — |
| — | 361.60 | 385.60 | 373.60 | +0.97 | 18.9% | 7175 | 18.9% | -0.03 | 2.83 | 2.70 | 2.95 | — |
| — | 356.60 | 380.60 | 368.60 | +0.96 | 18.8% | 7180 | 18.8% | -0.04 | 2.90 | 2.80 | 3.00 | — |
| — | 351.70 | 375.70 | 363.70 | +0.96 | 18.7% | 7185 | 18.7% | -0.04 | 2.98 | 2.85 | 3.10 | — |
| — | 346.80 | 370.80 | 358.80 | +0.96 | 18.5% | 7190 | 18.5% | -0.04 | 3.08 | 2.95 | 3.20 | — |
| — | 342.50 | 365.90 | 354.20 | +0.96 | 18.4% | 7195 | 18.4% | -0.04 | 3.15 | 3.00 | 3.30 | — |
| — | 347.30 | 349.30 | 348.30 | +0.96 | 18.3% | 7200 | 18.3% | -0.04 | 3.25 | 3.10 | 3.40 | — |
| — | 332.10 | 355.90 | 344.00 | +0.96 | 18.2% | 7205 | 18.2% | -0.04 | 3.35 | 3.20 | 3.50 | — |
| — | 327.20 | 351.20 | 339.20 | +0.96 | 18.1% | 7210 | 18.1% | -0.04 | 3.45 | 3.30 | 3.60 | — |
| — | 322.30 | 345.70 | 334.00 | +0.96 | 18.0% | 7215 | 18.0% | -0.04 | 3.55 | 3.40 | 3.70 | — |
| — | 317.40 | 341.40 | 329.40 | +0.95 | 17.8% | 7220 | 17.8% | -0.05 | 3.65 | 3.50 | 3.80 | — |
| — | 322.90 | 324.80 | 323.85 | +0.95 | 17.7% | 7225 | 17.7% | -0.05 | 3.80 | 3.60 | 4.00 | — |
| — | 307.70 | 331.70 | 319.70 | +0.95 | 17.6% | 7230 | 17.6% | -0.05 | 3.90 | 3.70 | 4.10 | — |
| — | 303.50 | 326.80 | 315.15 | +0.95 | 17.5% | 7235 | 17.5% | -0.05 | 4.05 | 3.90 | 4.20 | — |
| — | 298.80 | 321.90 | 310.35 | +0.95 | 17.3% | 7240 | 17.3% | -0.05 | 4.15 | 4.00 | 4.30 | — |
| — | 293.10 | 316.10 | 304.60 | +0.95 | 17.2% | 7245 | 17.2% | -0.05 | 4.30 | 4.10 | 4.50 | — |
| — | 298.60 | 300.50 | 299.55 | +0.94 | 17.1% | 7250 | 17.1% | -0.06 | 4.45 | 4.30 | 4.60 | — |
| — | 283.40 | 306.50 | 294.95 | +0.94 | 16.9% | 7255 | 16.9% | -0.06 | 4.60 | 4.40 | 4.80 | — |
| — | 278.50 | 302.50 | 290.50 | +0.94 | 16.8% | 7260 | 16.8% | -0.06 | 4.75 | 4.60 | 4.90 | — |
| — | 273.70 | 296.90 | 285.30 | +0.94 | 16.7% | 7265 | 16.7% | -0.06 | 4.90 | 4.70 | 5.10 | — |
| — | 269.60 | 292.90 | 281.25 | +0.94 | 16.5% | 7270 | 16.5% | -0.06 | 5.10 | 4.90 | 5.30 | — |
| — | 264.10 | 287.30 | 275.70 | +0.94 | 16.4% | 7275 | — | — | 5.25 | 5.10 | 5.40 | — |
| — | 259.20 | 282.30 | 270.75 | +0.93 | 16.3% | 7280 | — | — | 5.45 | 5.30 | 5.60 | — |
| — | 254.50 | 277.50 | 266.00 | +0.93 | 16.2% | 7285 | 16.2% | -0.07 | 5.65 | 5.50 | 5.80 | — |
| — | 249.60 | 273.60 | 261.60 | +0.93 | 16.0% | 7290 | 16.0% | -0.07 | 5.85 | 5.70 | 6.00 | — |
| — | 246.40 | 268.90 | 257.65 | — | — | 7295 | 15.9% | -0.07 | 6.05 | 5.90 | 6.20 | — |
| — | 250.40 | 252.30 | 251.35 | +0.92 | 15.8% | 7300 | 15.8% | -0.08 | 6.25 | 6.10 | 6.40 | — |
| — | 235.30 | 259.30 | 247.30 | +0.92 | 15.7% | 7305 | 15.7% | -0.08 | 6.50 | 6.30 | 6.70 | — |
| — | 230.60 | 254.60 | 242.60 | +0.92 | 15.6% | 7310 | 15.6% | -0.08 | 6.75 | 6.60 | 6.90 | — |
| — | 225.80 | 249.80 | 237.80 | +0.91 | 15.5% | 7315 | 15.5% | -0.09 | 7.00 | 6.80 | 7.20 | — |
| — | 221.70 | 245.10 | 233.40 | +0.91 | 15.5% | 7320 | 15.5% | -0.09 | 7.30 | 7.10 | 7.50 | — |
| — | 217.80 | 239.40 | 228.60 | +0.91 | 15.4% | 7325 | 15.4% | -0.09 | 7.55 | 7.40 | 7.70 | — |
| — | 211.70 | 235.00 | 223.35 | +0.90 | 15.3% | 7330 | 15.3% | -0.10 | 7.85 | 7.70 | 8.00 | — |
| — | 207.20 | 231.00 | 219.10 | +0.90 | 15.2% | 7335 | 15.2% | -0.10 | 8.20 | 8.00 | 8.40 | — |
| — | 202.30 | 225.90 | 214.10 | +0.89 | 15.1% | 7340 | 15.1% | -0.11 | 8.50 | 8.30 | 8.70 | — |
| — | 200.20 | 221.40 | 210.80 | +0.89 | 15.0% | 7345 | 15.0% | -0.11 | 8.80 | 8.60 | 9.00 | — |
| — | 203.20 | 205.00 | 204.10 | +0.89 | 14.9% | 7350 | 14.9% | -0.11 | 9.15 | 9.00 | 9.30 | — |
| — | 192.40 | 208.40 | 200.40 | +0.88 | 14.8% | 7355 | 14.8% | -0.12 | 9.60 | 9.40 | 9.80 | — |
| — | 194.00 | 195.80 | 194.90 | +0.88 | 14.6% | 7360 | 14.6% | -0.12 | 10.00 | 9.80 | 10.20 | — |
| — | 183.20 | 199.20 | 191.20 | +0.87 | 14.5% | 7365 | 14.5% | -0.13 | 10.40 | 10.20 | 10.60 | — |
| — | 178.60 | 194.60 | 186.60 | +0.87 | 14.4% | 7370 | 14.4% | -0.13 | 10.80 | 10.60 | 11.00 | — |
| — | 180.30 | 182.10 | 181.20 | +0.86 | 14.2% | 7375 | 14.2% | -0.14 | 11.25 | 11.10 | 11.40 | — |
| — | 169.50 | 185.50 | 177.50 | +0.86 | 14.1% | 7380 | 14.1% | -0.14 | 11.70 | 11.50 | 11.90 | — |
| — | 171.20 | 173.00 | 172.10 | +0.85 | 14.0% | 7385 | 14.0% | -0.15 | 12.20 | 12.00 | 12.40 | — |
| — | 160.50 | 176.50 | 168.50 | +0.85 | 13.9% | 7390 | 13.9% | -0.15 | 12.70 | 12.50 | 12.90 | — |
| — | 162.30 | 164.10 | 163.20 | +0.84 | 13.9% | 7395 | 13.9% | -0.16 | 13.25 | 13.00 | 13.50 | — |
| — | 157.90 | 159.70 | 158.80 | +0.83 | 13.8% | 7400 | 13.8% | -0.17 | 13.80 | 13.60 | 14.00 | — |
| — | 147.20 | 163.20 | 155.20 | +0.83 | 13.7% | 7405 | 13.7% | -0.17 | 14.40 | 14.20 | 14.60 | — |
| — | 149.10 | 150.90 | 150.00 | +0.82 | 13.5% | 7410 | 13.5% | -0.18 | 15.05 | 14.80 | 15.30 | — |
| — | 138.50 | 154.50 | 146.50 | +0.81 | 13.4% | 7415 | 13.4% | -0.19 | 15.70 | 15.50 | 15.90 | — |
| — | 140.40 | 142.20 | 141.30 | +0.80 | 13.4% | 7420 | 13.4% | -0.20 | 16.35 | 16.10 | 16.60 | — |
| — | 136.10 | 137.90 | 137.00 | +0.80 | 13.3% | 7425 | 13.3% | -0.20 | 17.05 | 16.90 | 17.20 | — |
| — | 131.90 | 133.60 | 132.75 | +0.79 | 13.2% | 7430 | 13.2% | -0.21 | 17.85 | 17.60 | 18.10 | — |
| — | 121.40 | 137.40 | 129.40 | +0.78 | 13.1% | 7435 | 13.1% | -0.22 | 18.60 | 18.40 | 18.80 | — |
| — | 123.40 | 125.20 | 124.30 | +0.77 | 13.0% | 7440 | 13.0% | -0.23 | 19.40 | 19.20 | 19.60 | — |
| — | 113.00 | 129.00 | 121.00 | +0.76 | 12.9% | 7445 | 12.9% | -0.24 | 20.25 | 20.00 | 20.50 | — |
| — | 115.30 | 117.10 | 116.20 | +0.75 | 12.8% | 7450 | 12.8% | -0.25 | 21.20 | 21.00 | 21.40 | — |
| — | 104.80 | 120.80 | 112.80 | +0.74 | 12.7% | 7455 | 12.7% | -0.26 | 22.05 | 21.80 | 22.30 | — |
| — | 100.80 | 116.80 | 108.80 | +0.73 | 12.5% | 7460 | 12.5% | -0.27 | 23.05 | 22.80 | 23.30 | — |
| — | 99.80 | 109.80 | 104.80 | +0.72 | 12.4% | 7465 | 12.4% | -0.28 | 24.15 | 23.90 | 24.40 | — |
| — | 95.90 | 104.70 | 100.30 | +0.71 | 12.3% | 7470 | 12.3% | -0.29 | 25.25 | 25.00 | 25.50 | — |
| — | 95.80 | 96.50 | 96.15 | +0.70 | 12.2% | 7475 | 12.2% | -0.30 | 26.30 | 26.10 | 26.50 | — |
| — | 92.00 | 92.50 | 92.25 | +0.69 | 12.1% | 7480 | 12.1% | -0.31 | 27.50 | 27.20 | 27.80 | — |
| — | 88.20 | 88.80 | 88.50 | +0.68 | 12.0% | 7485 | 12.0% | -0.32 | 28.75 | 28.50 | 29.00 | — |
| — | 84.50 | 85.10 | 84.80 | +0.66 | 11.9% | 7490 | 11.9% | -0.34 | 30.00 | 29.70 | 30.30 | — |
| — | 80.80 | 81.40 | 81.10 | +0.65 | 11.8% | 7495 | 11.8% | -0.35 | 31.35 | 31.10 | 31.60 | — |
| — | 77.20 | 77.80 | 77.50 | +0.64 | 11.7% | 7500 | 11.7% | -0.36 | 32.70 | 32.50 | 32.90 | — |
| — | 73.70 | 74.30 | 74.00 | +0.62 | 11.6% | 7505 | 11.6% | -0.38 | 34.20 | 33.90 | 34.50 | — |
| — | 70.20 | 70.80 | 70.50 | +0.61 | 11.5% | 7510 | 11.5% | -0.39 | 35.70 | 35.40 | 36.00 | — |
| — | 66.80 | 67.40 | 67.10 | +0.60 | 11.4% | 7515 | 11.4% | -0.40 | 37.30 | 37.00 | 37.60 | — |
| — | 63.50 | 64.00 | 63.75 | +0.58 | 11.4% | 7520 | 11.4% | -0.42 | 38.95 | 38.70 | 39.20 | — |
| — | 60.20 | 60.80 | 60.50 | +0.57 | 11.3% | 7525 | 11.3% | -0.43 | 40.65 | 40.40 | 40.90 | — |
| — | 57.00 | 57.60 | 57.30 | +0.55 | 11.2% | 7530 | 11.2% | -0.45 | 42.50 | 42.20 | 42.80 | — |
| — | 53.90 | 54.50 | 54.20 | +0.54 | 11.1% | 7535 | 11.1% | -0.46 | 44.40 | 44.10 | 44.70 | — |
| — | 50.90 | 51.50 | 51.20 | +0.52 | 11.0% | 7540 | 11.0% | -0.48 | 46.40 | 46.10 | 46.70 | — |
| — | 47.90 | 48.50 | 48.20 | +0.50 | 10.9% | 7545 | 10.9% | -0.50 | 48.40 | 48.10 | 48.70 | — |
| — | 45.10 | 45.70 | 45.40 | +0.49 | 10.8% | 7550 | 10.8% | -0.51 | 50.55 | 50.30 | 50.80 | — |
| — | 42.30 | 42.90 | 42.60 | +0.47 | 10.7% | 7555 | 10.7% | -0.53 | 52.80 | 52.50 | 53.10 | — |
| — | 39.70 | 40.20 | 39.95 | +0.45 | 10.7% | 7560 | 10.7% | -0.55 | 55.10 | 54.80 | 55.40 | — |
| — | 37.10 | 37.70 | 37.40 | +0.43 | 10.6% | 7565 | 10.6% | -0.57 | 57.50 | 57.20 | 57.80 | — |
| — | 34.60 | 35.20 | 34.90 | +0.42 | 10.5% | 7570 | 10.5% | -0.58 | 60.05 | 59.80 | 60.30 | — |
| — | 32.30 | 32.80 | 32.55 | +0.40 | 10.4% | 7575 | 10.4% | -0.60 | 62.65 | 62.40 | 62.90 | — |
| — | 30.00 | 30.50 | 30.25 | +0.38 | 10.3% | 7580 | 10.3% | -0.62 | 65.40 | 65.10 | 65.70 | — |
| — | 27.80 | 28.30 | 28.05 | +0.36 | 10.2% | 7585 | 10.2% | -0.64 | 68.20 | 67.90 | 68.50 | — |
| — | 25.60 | 26.10 | 25.85 | +0.35 | 10.1% | 7590 | 10.1% | -0.65 | 71.30 | 71.00 | 71.60 | — |
| — | 23.60 | 24.10 | 23.85 | +0.33 | 10.0% | 7595 | 10.0% | -0.67 | 74.30 | 74.00 | 74.60 | — |
| — | 21.70 | 22.10 | 21.90 | +0.31 | 9.9% | 7600 | 9.9% | -0.69 | 77.35 | 77.10 | 77.60 | — |
| — | 19.90 | 20.40 | 20.15 | +0.29 | 9.8% | 7605 | 9.8% | -0.71 | 79.40 | 74.40 | 84.40 | — |
| — | 18.20 | 18.70 | 18.45 | +0.28 | 9.7% | 7610 | 9.7% | -0.72 | 82.70 | 77.70 | 87.70 | — |
| — | 16.60 | 17.10 | 16.85 | +0.26 | 9.7% | 7615 | 9.7% | -0.74 | 86.10 | 81.10 | 91.10 | — |
| — | 15.10 | 15.60 | 15.35 | +0.24 | 9.6% | 7620 | 9.6% | -0.76 | 89.50 | 84.50 | 94.50 | — |
| — | 13.70 | 14.10 | 13.90 | +0.23 | 9.5% | 7625 | 9.5% | -0.77 | 93.10 | 88.10 | 98.10 | — |
| — | 12.40 | 12.90 | 12.65 | +0.21 | 9.5% | 7630 | 9.5% | -0.79 | 97.85 | 97.00 | 98.70 | — |
| — | 11.20 | 11.60 | 11.40 | +0.20 | 9.4% | 7635 | 9.4% | -0.80 | 101.20 | 96.90 | 105.50 | — |
| — | 10.00 | 10.50 | 10.25 | +0.18 | 9.4% | 7640 | 9.4% | -0.82 | 107.15 | 100.10 | 114.20 | — |
| — | 9.00 | 9.40 | 9.20 | +0.17 | 9.3% | 7645 | 9.3% | -0.83 | 108.20 | 100.20 | 116.20 | — |
| — | 8.10 | 8.40 | 8.25 | +0.15 | 9.3% | 7650 | 9.3% | -0.85 | 113.45 | 112.60 | 114.30 | — |
| — | 7.10 | 7.60 | 7.35 | +0.14 | 9.2% | 7655 | 9.2% | -0.86 | 116.30 | 108.30 | 124.30 | — |
| — | 6.30 | 6.80 | 6.55 | +0.13 | 9.1% | 7660 | 9.1% | -0.87 | 120.50 | 112.50 | 128.50 | — |
| — | 5.60 | 6.00 | 5.80 | +0.12 | 9.0% | 7665 | 9.0% | -0.88 | 124.80 | 116.80 | 132.80 | — |
| — | 4.90 | 5.30 | 5.10 | +0.11 | 9.0% | 7670 | 9.0% | -0.89 | 129.10 | 121.10 | 137.10 | — |
| — | 4.40 | 4.70 | 4.55 | +0.10 | 8.9% | 7675 | 8.9% | -0.90 | 133.40 | 125.40 | 141.40 | — |
| — | 3.80 | 4.20 | 4.00 | +0.09 | 8.8% | 7680 | — | — | 137.90 | 129.90 | 145.90 | — |
| — | 3.30 | 3.70 | 3.50 | — | — | 7685 | — | — | 142.40 | 134.40 | 150.40 | — |
| — | 2.95 | 3.30 | 3.12 | — | — | 7690 | — | — | 146.90 | 138.90 | 154.90 | — |
| — | 2.55 | 2.85 | 2.70 | — | — | 7695 | — | — | 151.60 | 143.60 | 159.60 | — |
| — | 2.25 | 2.50 | 2.38 | +0.05 | 8.6% | 7700 | — | — | 156.20 | 148.20 | 164.20 | — |
| — | 1.95 | 2.20 | 2.08 | +0.05 | 8.6% | 7705 | 8.6% | -0.95 | 160.90 | 152.90 | 168.90 | — |
| — | 1.70 | 1.90 | 1.80 | +0.04 | 8.6% | 7710 | 8.6% | -0.96 | 165.60 | 157.60 | 173.60 | — |
| — | 1.45 | 1.70 | 1.57 | +0.04 | 8.5% | 7715 | 8.5% | -0.96 | 170.40 | 162.40 | 178.40 | — |
| — | 1.30 | 1.50 | 1.40 | +0.03 | 8.5% | 7720 | 8.5% | -0.97 | 175.20 | 167.20 | 183.20 | — |
| — | 1.15 | 1.30 | 1.23 | +0.03 | 8.5% | 7725 | 8.5% | -0.97 | 180.00 | 172.00 | 188.00 | — |
| — | 1.00 | 1.20 | 1.10 | +0.03 | 8.6% | 7730 | 8.6% | -0.97 | 184.80 | 176.80 | 192.80 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 8.6% | 7735 | 8.6% | -0.98 | 189.70 | 181.70 | 197.70 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 8.6% | 7740 | 8.6% | -0.98 | 194.60 | 186.60 | 202.60 | — |
| — | 0.65 | 0.85 | 0.75 | — | — | 7745 | — | — | 199.50 | 191.50 | 207.50 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 8.7% | 7750 | — | — | 205.20 | 198.00 | 212.40 | — |
| — | 0.50 | 0.70 | 0.60 | — | — | 7755 | — | — | 211.60 | 200.20 | 223.00 | — |
| — | 0.45 | 0.65 | 0.55 | +0.02 | 8.8% | 7760 | 8.8% | -0.98 | 214.65 | 203.00 | 226.30 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 8.9% | 7765 | — | — | 219.60 | 208.00 | 231.20 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 7770 | — | — | 224.20 | 212.20 | 236.20 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 9.0% | 7775 | 9.0% | -0.99 | 229.20 | 217.20 | 241.20 | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 7780 | 9.1% | -0.99 | 234.10 | 222.10 | 246.10 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7785 | — | — | 239.10 | 227.10 | 251.10 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 7790 | — | — | 244.10 | 232.10 | 256.10 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 7795 | 9.4% | -0.99 | 248.55 | 237.00 | 260.10 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 7800 | 9.5% | -0.99 | 254.00 | 242.00 | 266.00 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 7805 | 9.6% | -0.99 | 259.00 | 247.00 | 271.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.7% | 7810 | — | — | 264.00 | 252.00 | 276.00 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 7815 | 9.8% | -0.99 | 269.00 | 257.00 | 281.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.9% | 7820 | 9.9% | -0.99 | 274.05 | 262.20 | 285.90 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 7825 | 10.0% | -0.99 | 278.90 | 266.90 | 290.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.1% | 7830 | 10.1% | -0.99 | 283.90 | 271.90 | 295.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.2% | 7835 | 10.2% | -0.99 | 288.90 | 276.90 | 300.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.3% | 7840 | 10.3% | -0.99 | 293.90 | 281.90 | 305.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.4% | 7845 | 10.4% | -0.99 | 298.50 | 286.90 | 310.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.5% | 7850 | 10.5% | -0.99 | 303.90 | 291.90 | 315.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 10.6% | 7855 | 10.6% | -0.99 | 308.80 | 296.80 | 320.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 10.7% | 7860 | 10.7% | -1.00 | 313.80 | 301.80 | 325.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 10.8% | 7865 | 10.8% | -1.00 | 318.80 | 306.80 | 330.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 11.0% | 7870 | 11.0% | -1.00 | 323.80 | 311.80 | 335.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 11.1% | 7875 | 11.1% | -1.00 | 328.80 | 316.80 | 340.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 11.2% | 7880 | 11.2% | -1.00 | 333.80 | 321.80 | 345.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 11.4% | 7890 | 11.4% | -1.00 | 343.80 | 331.80 | 355.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 11.6% | 7900 | — | — | 353.80 | 341.80 | 365.80 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7910 | — | — | 363.70 | 351.70 | 375.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7920 | — | — | 373.70 | 361.70 | 385.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7925 | — | — | 378.70 | 366.70 | 390.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7930 | — | — | 383.70 | 371.70 | 395.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7940 | — | — | 393.70 | 381.70 | 405.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7950 | — | — | 404.05 | 392.40 | 415.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7960 | 13.0% | -1.00 | 414.05 | 402.40 | 425.70 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7970 | — | — | 424.00 | 412.40 | 435.60 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7975 | — | — | 428.60 | 416.60 | 440.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.5% | 7980 | — | — | 433.60 | 421.60 | 445.60 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7990 | — | — | 443.60 | 431.60 | 455.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.0% | 8000 | 14.0% | -1.00 | 453.60 | 441.60 | 465.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.2% | 8010 | 14.2% | -1.00 | 463.60 | 451.60 | 475.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 14.5% | 8020 | 14.5% | -1.00 | 474.00 | 462.40 | 485.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.7% | 8025 | 14.7% | -1.00 | 478.60 | 466.60 | 490.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.8% | 8030 | 14.8% | -1.00 | 483.60 | 471.60 | 495.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.1% | 8040 | 15.1% | -1.00 | 493.60 | 481.60 | 505.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.4% | 8050 | 15.4% | -1.00 | 503.85 | 492.20 | 515.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.7% | 8060 | 15.7% | -1.00 | 513.50 | 501.50 | 525.50 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8070 | 16.0% | -1.00 | 523.50 | 511.50 | 535.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.2% | 8075 | 16.2% | -1.00 | 528.25 | 516.50 | 540.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.3% | 8080 | 16.3% | -1.00 | 533.50 | 521.50 | 545.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.6% | 8090 | 16.6% | -1.00 | 543.50 | 531.50 | 555.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.9% | 8100 | 16.9% | -1.00 | 553.50 | 541.50 | 565.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.2% | 8110 | 17.2% | -1.00 | 563.50 | 551.50 | 575.50 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8120 | 17.5% | -1.00 | 573.50 | 561.50 | 585.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.6% | 8125 | 17.6% | -1.00 | 578.65 | 566.90 | 590.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.7% | 8130 | 17.7% | -1.00 | 583.40 | 571.40 | 595.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.9% | 8140 | 17.9% | -1.00 | 593.40 | 581.40 | 605.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.0% | 8150 | 18.0% | -1.00 | 603.40 | 591.40 | 615.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.1% | 8160 | 18.1% | -1.00 | 613.45 | 601.50 | 625.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.1% | 8170 | — | — | 623.40 | 611.40 | 635.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.1% | 8175 | 18.1% | -1.00 | 628.40 | 616.40 | 640.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.1% | 8180 | 18.1% | -1.00 | 633.65 | 621.90 | 645.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.1% | 8190 | 18.1% | -1.00 | 643.40 | 631.40 | 655.40 | — |
| — | — | 0.15 | — | — | — | 8200 | 17.9% | -1.00 | 653.40 | 641.40 | 665.40 | — |
| — | — | 0.15 | — | +0.00 | 17.7% | 8210 | 17.7% | -1.00 | 662.80 | 651.30 | 674.30 | — |
| — | — | 0.15 | — | +0.00 | 17.5% | 8220 | 17.5% | -1.00 | 673.30 | 661.30 | 685.30 | — |
| — | — | 0.15 | — | +0.00 | 17.4% | 8225 | 17.4% | -1.00 | 678.55 | 666.80 | 690.30 | — |
| — | — | 0.15 | — | — | — | 8230 | — | — | 683.30 | 671.30 | 695.30 | — |
| — | — | 0.15 | — | — | — | 8240 | 16.9% | -1.00 | 693.30 | 681.30 | 705.30 | — |
| — | — | 0.15 | — | +0.00 | 16.5% | 8250 | 16.5% | -1.00 | 703.05 | 691.30 | 714.80 | — |
| — | — | 0.15 | — | +0.00 | 15.3% | 8275 | 15.3% | -1.00 | 728.30 | 716.30 | 740.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.