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 | |
| — | 748.10 | 753.10 | 750.60 | +1.00 | 45.6% | 6790 | 45.6% | -0.00 | — | — | 0.05 | — |
| — | 738.10 | 743.10 | 740.60 | +1.00 | 45.4% | 6800 | 45.4% | -0.00 | — | — | 0.05 | — |
| — | 728.10 | 733.00 | 730.55 | +1.00 | 45.2% | 6810 | 45.2% | -0.00 | — | — | 0.05 | — |
| — | 718.10 | 723.00 | 720.55 | +1.00 | 44.9% | 6820 | 44.9% | -0.00 | — | — | 0.05 | — |
| — | 713.10 | 718.00 | 715.55 | +1.00 | 44.8% | 6825 | — | — | — | — | 0.05 | — |
| — | 708.10 | 713.00 | 710.55 | +1.00 | 44.7% | 6830 | 44.7% | -0.00 | — | — | 0.05 | — |
| — | 698.20 | 703.00 | 700.60 | +1.00 | 44.5% | 6840 | 44.5% | -0.00 | — | — | 0.05 | — |
| — | 688.20 | 693.10 | 690.65 | +1.00 | 44.3% | 6850 | 44.3% | -0.00 | — | — | 0.05 | — |
| — | 678.20 | 683.10 | 680.65 | +1.00 | 44.1% | 6860 | — | — | — | — | 0.10 | — |
| — | 668.20 | 673.10 | 670.65 | +1.00 | 43.9% | 6870 | 43.9% | -0.00 | — | — | 0.10 | — |
| — | 663.20 | 668.10 | 665.65 | +1.00 | 43.8% | 6875 | — | — | — | — | 0.05 | — |
| — | 658.20 | 663.10 | 660.65 | +1.00 | 43.7% | 6880 | — | — | — | — | 0.10 | — |
| — | 648.20 | 653.10 | 650.65 | +1.00 | 43.6% | 6890 | 43.6% | -0.00 | — | — | 0.10 | — |
| — | 638.30 | 642.90 | 640.60 | +1.00 | 43.4% | 6900 | — | — | — | — | 0.05 | — |
| — | 628.30 | 633.00 | 630.65 | +1.00 | 43.2% | 6910 | — | — | — | — | 0.10 | — |
| — | 618.30 | 623.00 | 620.65 | +1.00 | 43.0% | 6920 | — | — | — | — | 0.10 | — |
| — | 613.30 | 618.00 | 615.65 | +1.00 | 43.0% | 6925 | 43.0% | -0.00 | — | — | 0.05 | — |
| — | 608.30 | 613.00 | 610.65 | +1.00 | 42.9% | 6930 | — | — | — | — | 0.10 | — |
| — | 598.30 | 603.00 | 600.65 | +1.00 | 42.9% | 6940 | 42.9% | -0.00 | — | — | 0.05 | — |
| — | 588.40 | 593.00 | 590.70 | +1.00 | 42.8% | 6950 | — | — | — | — | 0.05 | — |
| — | 578.40 | 583.00 | 580.70 | +1.00 | 42.9% | 6960 | — | — | — | — | 0.10 | — |
| — | 568.40 | 573.00 | 570.70 | +1.00 | 43.4% | 6970 | — | — | — | — | 0.10 | — |
| — | 563.40 | 568.00 | 565.70 | +1.00 | 43.7% | 6975 | — | — | — | — | 0.05 | — |
| — | 558.50 | 563.40 | 560.95 | +1.00 | 44.0% | 6980 | 44.0% | -0.00 | — | — | 0.05 | — |
| — | 548.50 | 553.40 | 550.95 | +1.00 | 44.4% | 6990 | — | — | — | — | 0.10 | — |
| — | 540.10 | 541.70 | 540.90 | +1.00 | 44.7% | 7000 | 44.7% | -0.00 | — | — | 0.05 | — |
| — | 528.50 | 532.90 | 530.70 | +1.00 | 44.6% | 7010 | 44.6% | -0.00 | — | — | 0.10 | — |
| — | 518.50 | 522.90 | 520.70 | — | — | 7020 | 44.3% | -0.00 | — | — | 0.10 | — |
| — | 513.50 | 517.90 | 515.70 | +1.00 | 44.1% | 7025 | 44.1% | -0.00 | — | — | 0.05 | — |
| — | 508.50 | 512.90 | 510.70 | +1.00 | 43.9% | 7030 | 43.9% | -0.00 | — | — | 0.10 | — |
| — | 503.60 | 507.90 | 505.75 | +1.00 | 43.6% | 7035 | 43.6% | -0.00 | — | — | 0.10 | — |
| — | 498.70 | 502.90 | 500.80 | +1.00 | 43.3% | 7040 | 43.3% | -0.00 | — | — | 0.10 | — |
| — | 493.70 | 497.90 | 495.80 | +1.00 | 43.0% | 7045 | 43.0% | -0.00 | — | — | 0.10 | — |
| — | 488.70 | 492.90 | 490.80 | +1.00 | 42.7% | 7050 | 42.7% | -0.00 | — | — | 0.10 | — |
| — | 483.60 | 487.90 | 485.75 | +1.00 | 42.5% | 7055 | 42.5% | -0.00 | — | — | 0.10 | — |
| — | 478.60 | 482.90 | 480.75 | +1.00 | 42.2% | 7060 | 42.2% | -0.00 | — | — | 0.10 | — |
| — | 473.60 | 477.90 | 475.75 | +1.00 | 41.9% | 7065 | 41.9% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 468.60 | 472.80 | 470.70 | +1.00 | 41.6% | 7070 | 41.6% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 463.60 | 467.80 | 465.70 | +1.00 | 41.2% | 7075 | 41.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 458.60 | 463.10 | 460.85 | +1.00 | 40.9% | 7080 | 40.9% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 453.60 | 458.30 | 455.95 | +1.00 | 40.6% | 7085 | 40.6% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 448.80 | 453.30 | 451.05 | +1.00 | 40.2% | 7090 | 40.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 443.80 | 448.30 | 446.05 | +1.00 | 39.8% | 7095 | 39.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 438.80 | 443.30 | 441.05 | +1.00 | 39.5% | 7100 | 39.5% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 433.80 | 438.30 | 436.05 | +1.00 | 39.1% | 7105 | 39.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 428.70 | 433.30 | 431.00 | +1.00 | 38.8% | 7110 | 38.8% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 423.70 | 428.30 | 426.00 | +1.00 | 38.4% | 7115 | 38.4% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 418.70 | 422.90 | 420.80 | +1.00 | 38.1% | 7120 | 38.1% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 413.70 | 417.80 | 415.75 | +1.00 | 37.7% | 7125 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 408.70 | 412.80 | 410.75 | +1.00 | 37.4% | 7130 | 37.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 404.00 | 408.40 | 406.20 | +1.00 | 37.1% | 7135 | 37.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 398.90 | 403.40 | 401.15 | +1.00 | 36.7% | 7140 | 36.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 393.90 | 398.40 | 396.15 | +1.00 | 36.4% | 7145 | 36.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 388.90 | 393.40 | 391.15 | +1.00 | 36.1% | 7150 | 36.1% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 383.90 | 388.40 | 386.15 | +1.00 | 35.8% | 7155 | 35.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 379.10 | 383.40 | 381.25 | +1.00 | 35.5% | 7160 | 35.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 374.10 | 378.40 | 376.25 | +1.00 | 35.2% | 7165 | 35.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 369.10 | 373.40 | 371.25 | +1.00 | 34.9% | 7170 | 34.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 364.10 | 368.40 | 366.25 | +1.00 | 34.6% | 7175 | 34.6% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 359.10 | 363.40 | 361.25 | +1.00 | 34.2% | 7180 | 34.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 354.10 | 358.40 | 356.25 | +1.00 | 33.9% | 7185 | 33.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 349.10 | 353.40 | 351.25 | +1.00 | 33.6% | 7190 | 33.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 344.00 | 348.40 | 346.20 | +1.00 | 33.2% | 7195 | 33.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 339.00 | 343.40 | 341.20 | +1.00 | 32.9% | 7200 | 32.9% | -0.00 | 0.12 | 0.10 | 0.15 | — |
| — | 334.00 | 338.40 | 336.20 | +1.00 | 32.5% | 7205 | 32.5% | -0.00 | 0.12 | 0.10 | 0.15 | — |
| — | 328.90 | 333.30 | 331.10 | +1.00 | 32.2% | 7210 | 32.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 324.20 | 328.30 | 326.25 | +1.00 | 31.8% | 7215 | 31.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 319.20 | 323.30 | 321.25 | +1.00 | 31.4% | 7220 | 31.4% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 314.20 | 318.30 | 316.25 | +1.00 | 31.0% | 7225 | 31.0% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 309.20 | 313.30 | 311.25 | +1.00 | 30.7% | 7230 | 30.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 304.20 | 308.00 | 306.10 | +1.00 | 30.3% | 7235 | 30.3% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 299.20 | 303.00 | 301.10 | +1.00 | 29.9% | 7240 | 29.9% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 294.10 | 298.00 | 296.05 | +1.00 | 29.5% | 7245 | 29.5% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 290.60 | 291.90 | 291.25 | +1.00 | 29.0% | 7250 | 29.0% | -0.00 | 0.12 | 0.10 | 0.15 | — |
| — | 284.10 | 288.00 | 286.05 | +1.00 | 28.6% | 7255 | 28.6% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 279.10 | 283.00 | 281.05 | +1.00 | 28.7% | 7260 | 28.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 274.30 | 278.00 | 276.15 | +0.99 | 28.3% | 7265 | 28.3% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 269.30 | 273.00 | 271.15 | +0.99 | 27.9% | 7270 | 27.9% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 264.30 | 268.00 | 266.15 | +0.99 | 27.4% | 7275 | 27.4% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 260.60 | 262.00 | 261.30 | +0.99 | 27.0% | 7280 | 27.0% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 254.30 | 258.00 | 256.15 | +0.99 | 26.6% | 7285 | 26.6% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 249.30 | 253.00 | 251.15 | +0.99 | 26.1% | 7290 | 26.1% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 244.30 | 248.00 | 246.15 | +0.99 | 25.7% | 7295 | 25.7% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 240.60 | 242.00 | 241.30 | +0.99 | 25.2% | 7300 | 25.2% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 234.20 | 238.00 | 236.10 | +0.99 | 24.8% | 7305 | 24.8% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 229.40 | 233.00 | 231.20 | +0.99 | 24.4% | 7310 | 24.4% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 224.40 | 228.00 | 226.20 | +0.99 | 23.9% | 7315 | 23.9% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 219.40 | 223.10 | 221.25 | +0.99 | 23.5% | 7320 | 23.5% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 215.70 | 217.00 | 216.35 | +0.99 | 23.1% | 7325 | 23.1% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 209.40 | 213.30 | 211.35 | +0.99 | 22.7% | 7330 | 22.7% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 204.30 | 208.30 | 206.30 | +0.99 | 22.3% | 7335 | 22.3% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 199.40 | 203.30 | 201.35 | +0.99 | 21.9% | 7340 | 21.9% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 194.50 | 198.30 | 196.40 | +0.99 | 21.5% | 7345 | 21.5% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 190.80 | 192.10 | 191.45 | +0.99 | 21.1% | 7350 | 21.1% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 184.50 | 188.30 | 186.40 | +0.99 | 20.8% | 7355 | 20.8% | -0.01 | 0.28 | 0.25 | 0.30 | — |
| — | 179.40 | 183.10 | 181.25 | +0.99 | 20.5% | 7360 | 20.5% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 174.60 | 178.10 | 176.35 | +0.99 | 20.2% | 7365 | 20.2% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 170.90 | 172.20 | 171.55 | +0.99 | 19.9% | 7370 | 19.9% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 165.90 | 167.20 | 166.55 | +0.99 | 19.6% | 7375 | 19.6% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 159.70 | 163.40 | 161.55 | +0.99 | 19.4% | 7380 | 19.4% | -0.01 | 0.38 | 0.35 | 0.40 | — |
| — | 154.50 | 158.30 | 156.40 | +0.98 | 19.1% | 7385 | 19.1% | -0.02 | 0.42 | 0.40 | 0.45 | — |
| — | 150.80 | 152.10 | 151.45 | +0.98 | 18.9% | 7390 | 18.9% | -0.02 | 0.47 | 0.45 | 0.50 | — |
| — | 144.60 | 148.30 | 146.45 | +0.98 | 18.7% | 7395 | — | — | 0.53 | 0.50 | 0.55 | — |
| — | 140.90 | 142.20 | 141.55 | +0.98 | 18.5% | 7400 | 18.5% | -0.02 | 0.57 | 0.55 | 0.60 | — |
| — | 136.00 | 137.30 | 136.65 | +0.97 | 18.2% | 7405 | 18.2% | -0.03 | 0.68 | 0.60 | 0.75 | — |
| — | 131.10 | 132.40 | 131.75 | +0.97 | 18.0% | 7410 | 18.0% | -0.03 | 0.72 | 0.65 | 0.80 | — |
| — | 126.20 | 127.50 | 126.85 | +0.97 | 17.7% | 7415 | 17.7% | -0.03 | 0.82 | 0.75 | 0.90 | — |
| — | 121.30 | 122.50 | 121.90 | +0.97 | 17.4% | 7420 | 17.4% | -0.03 | 0.93 | 0.85 | 1.00 | — |
| — | 116.40 | 117.70 | 117.05 | +0.96 | 17.1% | 7425 | 17.1% | -0.04 | 1.00 | 0.95 | 1.05 | — |
| — | 111.50 | 112.80 | 112.15 | +0.96 | 16.7% | 7430 | 16.7% | -0.04 | 1.15 | 1.10 | 1.20 | — |
| — | 105.60 | 108.90 | 107.25 | +0.95 | 16.5% | 7435 | 16.5% | -0.05 | 1.27 | 1.20 | 1.35 | — |
| — | 101.80 | 103.10 | 102.45 | +0.95 | 16.2% | 7440 | 16.2% | -0.05 | 1.45 | 1.40 | 1.50 | — |
| — | 95.80 | 99.60 | 97.70 | +0.94 | 16.1% | 7445 | 16.1% | -0.06 | 1.62 | 1.55 | 1.70 | — |
| — | 92.20 | 93.50 | 92.85 | +0.93 | 16.0% | 7450 | 16.0% | -0.07 | 1.82 | 1.75 | 1.90 | — |
| — | 86.20 | 90.10 | 88.15 | +0.92 | 15.7% | 7455 | 15.7% | -0.08 | 2.08 | 2.00 | 2.15 | — |
| — | 82.70 | 84.00 | 83.35 | +0.91 | 15.4% | 7460 | 15.4% | -0.09 | 2.35 | 2.25 | 2.45 | — |
| — | 78.00 | 79.30 | 78.65 | +0.90 | 15.1% | 7465 | 15.1% | -0.10 | 2.60 | 2.55 | 2.65 | — |
| — | 73.40 | 74.60 | 74.00 | +0.89 | 14.9% | 7470 | 14.9% | -0.11 | 3.00 | 2.90 | 3.10 | — |
| — | 68.80 | 70.00 | 69.40 | +0.88 | 14.7% | 7475 | 14.7% | -0.12 | 3.40 | 3.30 | 3.50 | — |
| — | 64.20 | 65.40 | 64.80 | +0.86 | 14.4% | 7480 | 14.4% | -0.14 | 3.75 | 3.70 | 3.80 | — |
| — | 59.70 | 60.90 | 60.30 | +0.85 | 14.1% | 7485 | 14.1% | -0.15 | 4.30 | 4.20 | 4.40 | — |
| — | 55.30 | 56.50 | 55.90 | +0.83 | 13.8% | 7490 | 13.8% | -0.17 | 4.85 | 4.70 | 5.00 | — |
| — | 51.00 | 52.20 | 51.60 | +0.81 | 13.6% | 7495 | — | — | 5.45 | 5.40 | 5.50 | — |
| — | 46.70 | 47.90 | 47.30 | — | — | 7500 | — | — | 6.25 | 6.20 | 6.30 | — |
| — | 42.50 | 43.70 | 43.10 | +0.76 | 13.2% | 7505 | 13.2% | -0.24 | 7.05 | 6.90 | 7.20 | — |
| — | 38.50 | 39.10 | 38.80 | +0.73 | 12.9% | 7510 | 12.9% | -0.27 | 8.05 | 7.90 | 8.20 | — |
| — | 34.60 | 35.20 | 34.90 | +0.70 | 12.5% | 7515 | 12.5% | -0.30 | 9.15 | 9.00 | 9.30 | — |
| — | 30.90 | 31.20 | 31.05 | +0.67 | 12.4% | 7520 | 12.4% | -0.33 | 10.40 | 10.30 | 10.50 | — |
| — | 27.30 | 27.60 | 27.45 | +0.63 | 12.1% | 7525 | 12.1% | -0.37 | 11.80 | 11.70 | 11.90 | — |
| — | 23.90 | 24.30 | 24.10 | +0.60 | 11.9% | 7530 | 11.9% | -0.40 | 13.45 | 13.30 | 13.60 | — |
| — | 20.80 | 21.10 | 20.95 | +0.56 | 11.7% | 7535 | 11.7% | -0.44 | 15.25 | 15.10 | 15.40 | — |
| — | 17.80 | 18.10 | 17.95 | +0.51 | 11.5% | 7540 | 11.5% | -0.49 | 17.35 | 17.20 | 17.50 | — |
| — | 15.10 | 15.40 | 15.25 | +0.47 | 11.3% | 7545 | 11.3% | -0.53 | 19.65 | 19.50 | 19.80 | — |
| — | 12.70 | 13.00 | 12.85 | +0.42 | 11.1% | 7550 | 11.1% | -0.58 | 22.15 | 22.00 | 22.30 | — |
| — | 10.50 | 10.80 | 10.65 | +0.37 | 10.9% | 7555 | 10.9% | -0.63 | 24.95 | 24.80 | 25.10 | — |
| — | 8.50 | 8.80 | 8.65 | +0.33 | 10.7% | 7560 | 10.7% | -0.67 | 28.05 | 27.90 | 28.20 | — |
| — | 7.00 | 7.10 | 7.05 | +0.28 | 10.5% | 7565 | 10.5% | -0.72 | 31.30 | 31.00 | 31.60 | — |
| — | 5.50 | 5.70 | 5.60 | +0.24 | 10.3% | 7570 | 10.3% | -0.76 | 34.80 | 34.20 | 35.40 | — |
| — | 4.20 | 4.50 | 4.35 | +0.20 | 10.2% | 7575 | 10.2% | -0.80 | 38.60 | 38.00 | 39.20 | — |
| — | 3.30 | 3.50 | 3.40 | +0.16 | 10.2% | 7580 | 10.2% | -0.84 | 42.60 | 42.00 | 43.20 | — |
| — | 2.50 | 2.65 | 2.58 | +0.14 | 10.2% | 7585 | 10.2% | -0.86 | 46.60 | 45.00 | 48.20 | — |
| — | 1.90 | 2.00 | 1.95 | +0.11 | 10.2% | 7590 | 10.2% | -0.89 | 50.95 | 49.20 | 52.70 | — |
| — | 1.40 | 1.50 | 1.45 | +0.09 | 10.1% | 7595 | 10.1% | -0.91 | 55.50 | 53.80 | 57.20 | — |
| — | 1.00 | 1.15 | 1.07 | +0.06 | 10.0% | 7600 | 10.0% | -0.94 | 60.35 | 59.70 | 61.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.05 | 9.9% | 7605 | 9.9% | -0.95 | 64.75 | 63.10 | 66.40 | — |
| — | 0.50 | 0.60 | 0.55 | +0.03 | 9.7% | 7610 | 9.7% | -0.97 | 69.45 | 67.70 | 71.20 | — |
| — | 0.35 | 0.45 | 0.40 | +0.03 | 9.7% | 7615 | 9.7% | -0.97 | 74.40 | 72.60 | 76.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.02 | 9.7% | 7620 | 9.7% | -0.98 | 79.30 | 77.50 | 81.10 | — |
| — | 0.20 | 0.25 | 0.23 | +0.01 | 9.9% | 7625 | 9.9% | -0.99 | 84.45 | 83.80 | 85.10 | — |
| — | 0.15 | 0.20 | 0.17 | +0.01 | 10.0% | 7630 | 10.0% | -0.99 | 89.10 | 87.40 | 90.80 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 10.2% | 7635 | 10.2% | -0.99 | 94.10 | 92.30 | 95.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 10.5% | 7640 | 10.5% | -0.99 | 99.05 | 97.30 | 100.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 10.8% | 7645 | 10.8% | -0.99 | 104.10 | 102.30 | 105.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 11.2% | 7650 | 11.2% | -0.99 | 109.20 | 107.20 | 111.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 11.6% | 7655 | — | — | 114.20 | 112.20 | 116.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 12.0% | 7660 | — | — | 119.20 | 117.20 | 121.20 | — |
| — | — | 0.10 | — | +0.01 | 12.3% | 7665 | — | — | 124.20 | 116.60 | 131.80 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 7670 | 12.7% | -1.00 | 129.20 | 121.60 | 136.80 | — |
| — | — | 0.10 | — | — | — | 7675 | — | — | 133.95 | 126.10 | 141.80 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 7680 | 13.3% | -1.00 | 138.90 | 131.10 | 146.70 | — |
| — | — | 0.10 | — | +0.00 | 13.6% | 7685 | — | — | 142.30 | 129.70 | 154.90 | — |
| — | — | 0.10 | — | +0.00 | 13.9% | 7690 | 13.9% | -1.00 | 147.40 | 134.70 | 160.10 | — |
| — | — | 0.05 | — | +0.00 | 14.1% | 7695 | — | — | 153.95 | 142.70 | 165.20 | — |
| — | — | 0.05 | — | — | — | 7700 | — | — | 159.45 | 146.80 | 172.10 | — |
| — | — | 0.05 | — | +0.00 | 14.5% | 7705 | — | — | 164.95 | 152.30 | 177.60 | — |
| — | — | 0.05 | — | +0.00 | 14.6% | 7710 | — | — | 168.55 | 161.70 | 175.40 | — |
| — | — | 0.05 | — | — | — | 7715 | — | — | 174.05 | 161.40 | 186.70 | — |
| — | — | 0.05 | — | — | — | 7720 | 14.9% | -1.00 | 179.30 | 166.70 | 191.90 | — |
| — | — | 0.05 | — | +0.00 | 15.0% | 7725 | — | — | 184.10 | 171.50 | 196.70 | — |
| — | — | 0.05 | — | — | — | 7730 | — | — | 187.85 | 181.40 | 194.30 | — |
| — | — | 0.05 | — | +0.00 | 15.1% | 7735 | — | — | 194.00 | 181.40 | 206.60 | — |
| — | — | 0.05 | — | +0.00 | 15.1% | 7740 | 15.1% | -1.00 | 197.75 | 191.40 | 204.10 | — |
| — | — | 0.05 | — | +0.00 | 15.1% | 7745 | 15.1% | -1.00 | 204.05 | 191.40 | 216.70 | — |
| — | — | 0.05 | — | +0.00 | 15.1% | 7750 | 15.1% | -1.00 | 207.70 | 195.00 | 220.40 | — |
| — | — | 0.05 | — | +0.00 | 15.0% | 7755 | 15.0% | -1.00 | 214.10 | 201.50 | 226.70 | — |
| — | — | 0.05 | — | +0.00 | 15.0% | 7760 | 15.0% | -1.00 | 218.30 | 203.90 | 232.70 | — |
| — | — | 0.05 | — | +0.00 | 14.9% | 7770 | 14.9% | -1.00 | 228.75 | 214.60 | 242.90 | — |
| — | — | 0.05 | — | +0.00 | 14.8% | 7775 | 14.8% | -1.00 | 234.30 | 221.70 | 246.90 | — |
| — | — | 0.05 | — | +0.00 | 14.7% | 7780 | 14.7% | -1.00 | 238.45 | 224.60 | 252.30 | — |
| — | — | 0.05 | — | +0.00 | 14.6% | 7790 | 14.6% | -1.00 | 248.45 | 234.60 | 262.30 | — |
| — | — | 0.05 | — | +0.00 | 14.4% | 7800 | 14.4% | -1.00 | 258.75 | 246.10 | 271.40 | — |
| — | — | 0.05 | — | +0.00 | 14.2% | 7810 | 14.2% | -1.00 | 267.70 | 253.80 | 281.60 | — |
| — | — | 0.05 | — | +0.00 | 14.0% | 7820 | 14.0% | -1.00 | 278.10 | 263.90 | 292.30 | — |
| — | — | 0.05 | — | +0.00 | 13.9% | 7825 | 13.9% | -1.00 | 283.15 | 269.00 | 297.30 | — |
| — | — | 0.05 | — | +0.00 | 13.8% | 7830 | 13.8% | -1.00 | 288.55 | 279.40 | 297.70 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 7840 | 13.6% | -1.00 | 298.70 | 284.50 | 312.90 | — |
| — | — | 0.05 | — | +0.00 | 13.3% | 7850 | 13.3% | -1.00 | 309.15 | 296.50 | 321.80 | — |
| — | — | 0.05 | — | +0.00 | 13.1% | 7860 | 13.1% | -1.00 | 319.20 | 306.60 | 331.80 | — |
| — | — | 0.05 | — | +0.00 | 12.9% | 7870 | 12.9% | -1.00 | 327.25 | 314.60 | 339.90 | — |
| — | — | 0.05 | — | +0.00 | 12.8% | 7875 | 12.8% | -1.00 | 333.40 | 318.90 | 347.90 | — |
| — | — | 0.05 | — | +0.00 | 12.7% | 7880 | 12.7% | -1.00 | 336.95 | 324.30 | 349.60 | — |
| — | — | 0.05 | — | +0.00 | 12.5% | 7890 | 12.5% | -1.00 | 348.55 | 339.40 | 357.70 | — |
| — | — | 0.05 | — | +0.00 | 12.2% | 7900 | 12.2% | -1.00 | 358.90 | 346.20 | 371.60 | — |
| — | — | 0.05 | — | +0.00 | 12.0% | 7910 | 12.0% | -1.00 | 368.85 | 356.20 | 381.50 | — |
| — | — | 0.05 | — | +0.00 | 11.8% | 7920 | 11.8% | -1.00 | 378.60 | 364.50 | 392.70 | — |
| — | — | 0.05 | — | +0.00 | 11.7% | 7925 | 11.7% | -1.00 | 383.60 | 369.50 | 397.70 | — |
| — | — | 0.05 | — | +0.00 | 11.6% | 7930 | 11.6% | -1.00 | 388.95 | 376.30 | 401.60 | — |
| — | — | 0.05 | — | +0.00 | 11.4% | 7940 | 11.4% | -1.00 | 398.75 | 386.10 | 411.40 | — |
| — | — | 0.05 | — | +0.00 | 11.2% | 7950 | 11.2% | -1.00 | 407.55 | 394.90 | 420.20 | — |
| — | — | 0.05 | — | +0.00 | 11.0% | 7960 | 11.0% | -1.00 | 417.30 | 404.70 | 429.90 | — |
| — | — | 0.05 | — | +0.00 | 10.8% | 7970 | 10.8% | -1.00 | 427.45 | 414.80 | 440.10 | — |
| — | — | 0.05 | — | +0.00 | 10.7% | 7975 | 10.7% | -1.00 | 434.20 | 421.60 | 446.80 | — |
| — | — | 0.05 | — | +0.00 | 10.6% | 7980 | 10.6% | -1.00 | 438.95 | 426.30 | 451.60 | — |
| — | — | 0.05 | — | +0.00 | 10.2% | 8000 | 10.2% | -1.00 | 458.95 | 446.30 | 471.60 | — |
| — | — | 0.05 | — | +0.00 | 9.8% | 8025 | 9.8% | -1.00 | 483.65 | 469.50 | 497.80 | — |
| — | — | 0.05 | — | +0.00 | 9.3% | 8050 | 9.3% | -1.00 | 507.10 | 494.50 | 519.70 | — |
| — | — | 0.05 | — | +0.00 | 8.9% | 8075 | 8.9% | -1.00 | 533.20 | 519.20 | 547.20 | — |
| — | — | 0.05 | — | +0.00 | 8.4% | 8100 | 8.4% | -1.00 | 558.90 | 546.20 | 571.60 | — |
| — | — | 0.05 | — | +0.00 | 8.0% | 8125 | — | — | 582.55 | 569.90 | 595.20 | — |
| — | — | 0.05 | — | — | — | 8150 | — | — | 607.25 | 594.60 | 619.90 | — |
| — | — | 0.05 | — | — | — | 8175 | — | — | 633.60 | 621.00 | 646.20 | — |
| — | — | 0.05 | — | — | — | 8200 | 6.9% | -1.00 | 658.75 | 646.10 | 671.40 | — |
| — | — | 0.05 | — | +0.00 | 6.6% | 8225 | — | — | 683.75 | 671.10 | 696.40 | — |
| — | — | 0.05 | — | — | — | 8250 | — | — | 708.60 | 696.00 | 721.20 | — |
| — | — | 0.05 | — | +0.00 | 6.1% | 8275 | 6.1% | -1.00 | 733.65 | 721.00 | 746.30 | — |
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.