Spot 7580.33
· 892 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 752.50 | 776.10 | 764.30 | — | — | 6820 | 29.6% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 747.50 | 771.50 | 759.50 | +1.00 | 29.4% | 6825 | 29.4% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 742.50 | 766.50 | 754.50 | +1.00 | 29.3% | 6830 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 737.50 | 761.50 | 749.50 | — | — | 6835 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 732.50 | 756.50 | 744.50 | +1.00 | 29.0% | 6840 | 29.0% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 727.50 | 750.40 | 738.95 | +1.00 | 28.8% | 6845 | 28.8% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 722.50 | 746.50 | 734.50 | +1.00 | 28.7% | 6850 | 28.7% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 717.50 | 741.50 | 729.50 | +1.00 | 28.5% | 6855 | 28.5% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 712.60 | 736.30 | 724.45 | +1.00 | 28.3% | 6860 | 28.3% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 707.60 | 731.50 | 719.55 | +0.99 | 28.2% | 6865 | 28.2% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 702.60 | 726.00 | 714.30 | +0.99 | 28.0% | 6870 | 28.0% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 697.60 | 721.50 | 709.55 | +0.99 | 27.9% | 6875 | 27.9% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 692.60 | 716.50 | 704.55 | +0.99 | 27.7% | 6880 | 27.7% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 687.60 | 710.60 | 699.10 | +0.99 | 27.6% | 6885 | 27.6% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 682.60 | 705.50 | 694.05 | +0.99 | 27.4% | 6890 | 27.4% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 677.60 | 701.60 | 689.60 | +0.99 | 27.3% | 6895 | 27.3% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 683.80 | 685.70 | 684.75 | +0.99 | 27.1% | 6900 | 27.1% | -0.01 | 0.45 | 0.35 | 0.55 | — |
| — | 667.60 | 690.60 | 679.10 | +0.99 | 27.0% | 6905 | 27.0% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 662.60 | 685.60 | 674.10 | +0.99 | 26.8% | 6910 | 26.8% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 657.70 | 681.60 | 669.65 | +0.99 | 26.6% | 6915 | 26.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 652.70 | 675.50 | 664.10 | +0.99 | 26.5% | 6920 | 26.5% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 647.70 | 671.60 | 659.65 | +0.99 | 26.3% | 6925 | 26.3% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 642.70 | 666.60 | 654.65 | +0.99 | 26.2% | 6930 | 26.2% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 637.70 | 661.60 | 649.65 | +0.99 | 26.0% | 6935 | 26.0% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 632.70 | 656.70 | 644.70 | +0.99 | 25.8% | 6940 | 25.8% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 627.70 | 650.60 | 639.15 | +0.99 | 25.7% | 6945 | 25.7% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 622.70 | 646.70 | 634.70 | +0.99 | 25.6% | 6950 | 25.6% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 617.70 | 641.10 | 629.40 | +0.99 | 25.4% | 6955 | 25.4% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 612.70 | 635.70 | 624.20 | +0.99 | 25.2% | 6960 | 25.2% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 607.80 | 630.70 | 619.25 | +0.99 | 25.1% | 6965 | 25.1% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 602.80 | 626.70 | 614.75 | +0.99 | 24.9% | 6970 | 24.9% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 597.80 | 621.70 | 609.75 | +0.99 | 24.7% | 6975 | 24.7% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 592.80 | 616.70 | 604.75 | +0.99 | 24.6% | 6980 | 24.6% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 587.80 | 610.60 | 599.20 | +0.99 | 24.4% | 6985 | 24.4% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 582.80 | 606.20 | 594.50 | +0.99 | 24.3% | 6990 | 24.3% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 577.80 | 600.70 | 589.25 | +0.99 | 24.1% | 6995 | 24.1% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 584.00 | 585.90 | 584.95 | +0.99 | 23.9% | 7000 | 23.9% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 567.80 | 591.50 | 579.65 | +0.99 | 23.8% | 7005 | 23.8% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 562.90 | 586.80 | 574.85 | +0.99 | 23.6% | 7010 | 23.6% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 557.90 | 580.80 | 569.35 | +0.99 | 23.4% | 7015 | 23.4% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 564.10 | 565.90 | 565.00 | +0.99 | 23.3% | 7020 | 23.3% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 547.90 | 571.80 | 559.85 | +0.99 | 23.1% | 7025 | 23.1% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 542.90 | 566.80 | 554.85 | +0.99 | 22.9% | 7030 | 22.9% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 537.90 | 561.90 | 549.90 | +0.99 | 22.8% | 7035 | 22.8% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 532.90 | 555.80 | 544.35 | +0.99 | 22.6% | 7040 | 22.6% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 527.90 | 550.90 | 539.40 | +0.99 | 22.4% | 7045 | 22.4% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 534.10 | 536.00 | 535.05 | +0.99 | 22.3% | 7050 | 22.3% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 518.00 | 541.90 | 529.95 | +0.99 | 22.1% | 7055 | 22.1% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 513.00 | 536.90 | 524.95 | +0.99 | 21.9% | 7060 | 21.9% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 508.00 | 530.90 | 519.45 | +0.99 | 21.8% | 7065 | 21.8% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 503.00 | 525.90 | 514.45 | +0.99 | 21.6% | 7070 | 21.6% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 509.00 | 510.90 | 509.95 | +0.99 | 21.4% | 7075 | 21.4% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 493.00 | 516.60 | 504.80 | +0.99 | 21.3% | 7080 | 21.3% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 488.10 | 510.90 | 499.50 | +0.99 | 21.1% | 7085 | 21.1% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 483.10 | 506.10 | 494.60 | +0.99 | 21.0% | 7090 | 21.0% | -0.01 | 0.75 | 0.65 | 0.85 | — |
| — | 478.10 | 502.00 | 490.05 | +0.99 | 20.8% | 7095 | 20.8% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 484.10 | 485.90 | 485.00 | +0.99 | 20.6% | 7100 | 20.6% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 468.10 | 492.10 | 480.10 | +0.99 | 20.5% | 7105 | 20.5% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 463.10 | 487.10 | 475.10 | +0.99 | 20.3% | 7110 | 20.3% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 458.20 | 482.10 | 470.15 | +0.99 | 20.2% | 7115 | 20.2% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 453.20 | 476.20 | 464.70 | +0.99 | 20.0% | 7120 | 20.0% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 459.20 | 461.00 | 460.10 | +0.99 | 19.9% | 7125 | 19.9% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 443.20 | 467.20 | 455.20 | +0.99 | 19.7% | 7130 | 19.7% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 438.20 | 462.20 | 450.20 | +0.99 | 19.6% | 7135 | 19.6% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 433.20 | 456.30 | 444.75 | +0.99 | 19.4% | 7140 | 19.4% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 428.30 | 452.20 | 440.25 | +0.99 | 19.3% | 7145 | 19.3% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 434.30 | 436.20 | 435.25 | +0.99 | 19.1% | 7150 | 19.1% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 418.30 | 441.40 | 429.85 | +0.99 | 19.0% | 7155 | 19.0% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 413.30 | 437.30 | 425.30 | +0.99 | 18.9% | 7160 | 18.9% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 408.40 | 431.80 | 420.10 | +0.99 | 18.7% | 7165 | 18.7% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 403.40 | 427.30 | 415.35 | +0.99 | 18.6% | 7170 | 18.6% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 398.40 | 422.40 | 410.40 | +0.99 | 18.5% | 7175 | 18.5% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 393.40 | 417.10 | 405.25 | +0.99 | 18.4% | 7180 | 18.4% | -0.01 | 1.05 | 0.95 | 1.15 | — |
| — | 388.50 | 412.30 | 400.40 | +0.98 | 18.2% | 7185 | 18.2% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 383.50 | 407.40 | 395.45 | +0.98 | 18.1% | 7190 | 18.1% | -0.02 | 1.10 | 1.00 | 1.20 | — |
| — | 378.50 | 402.50 | 390.50 | +0.98 | 18.0% | 7195 | 18.0% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 384.40 | 386.40 | 385.40 | +0.98 | 17.9% | 7200 | 17.9% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 368.60 | 391.80 | 380.20 | +0.98 | 17.8% | 7205 | 17.8% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 363.60 | 386.70 | 375.15 | +0.98 | 17.6% | 7210 | 17.6% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 358.70 | 382.60 | 370.65 | — | — | 7215 | 17.5% | -0.02 | 1.25 | 1.15 | 1.35 | — |
| — | 353.70 | 377.10 | 365.40 | +0.98 | 17.4% | 7220 | 17.4% | -0.02 | 1.30 | 1.20 | 1.40 | — |
| — | 359.70 | 361.50 | 360.60 | +0.98 | 17.3% | 7225 | 17.3% | -0.02 | 1.32 | 1.25 | 1.40 | — |
| — | 343.80 | 367.70 | 355.75 | +0.98 | 17.2% | 7230 | 17.2% | -0.02 | 1.35 | 1.25 | 1.45 | — |
| — | 339.00 | 362.80 | 350.90 | +0.98 | 17.1% | 7235 | 17.1% | -0.02 | 1.40 | 1.30 | 1.50 | — |
| — | 333.90 | 357.80 | 345.85 | +0.98 | 16.9% | 7240 | 16.9% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 328.90 | 352.90 | 340.90 | +0.98 | 16.8% | 7245 | 16.8% | -0.02 | 1.50 | 1.40 | 1.60 | — |
| — | 334.90 | 336.80 | 335.85 | +0.98 | 16.7% | 7250 | 16.7% | -0.02 | 1.55 | 1.45 | 1.65 | — |
| — | 319.00 | 343.00 | 331.00 | +0.97 | 16.6% | 7255 | 16.6% | -0.03 | 1.60 | 1.50 | 1.70 | — |
| — | 314.10 | 338.00 | 326.05 | +0.97 | 16.4% | 7260 | 16.4% | -0.03 | 1.65 | 1.55 | 1.75 | — |
| — | 309.20 | 333.10 | 321.15 | +0.97 | 16.3% | 7265 | 16.3% | -0.03 | 1.70 | 1.60 | 1.80 | — |
| — | 304.20 | 328.20 | 316.20 | +0.97 | 16.2% | 7270 | 16.2% | -0.03 | 1.80 | 1.70 | 1.90 | — |
| — | 299.30 | 322.40 | 310.85 | +0.97 | 16.0% | 7275 | 16.0% | -0.03 | 1.85 | 1.75 | 1.95 | — |
| — | 294.40 | 318.30 | 306.35 | +0.97 | 15.9% | 7280 | 15.9% | -0.03 | 1.90 | 1.80 | 2.00 | — |
| — | 289.40 | 313.40 | 301.40 | +0.97 | 15.8% | 7285 | 15.8% | -0.03 | 2.00 | 1.90 | 2.10 | — |
| — | 284.50 | 308.50 | 296.50 | +0.97 | 15.6% | 7290 | 15.6% | -0.03 | 2.05 | 1.95 | 2.15 | — |
| — | 279.60 | 303.60 | 291.60 | +0.97 | 15.5% | 7295 | 15.5% | -0.03 | 2.15 | 2.05 | 2.25 | — |
| — | 285.50 | 287.50 | 286.50 | +0.97 | 15.3% | 7300 | 15.3% | -0.03 | 2.25 | 2.20 | 2.30 | — |
| — | 269.80 | 292.90 | 281.35 | +0.96 | 15.2% | 7305 | 15.2% | -0.04 | 2.30 | 2.20 | 2.40 | — |
| — | 264.90 | 288.80 | 276.85 | +0.96 | 15.0% | 7310 | 15.0% | -0.04 | 2.40 | 2.30 | 2.50 | — |
| — | 260.00 | 282.80 | 271.40 | +0.96 | 14.9% | 7315 | 14.9% | -0.04 | 2.50 | 2.40 | 2.60 | — |
| — | 266.10 | 267.90 | 267.00 | +0.96 | 14.8% | 7320 | 14.8% | -0.04 | 2.60 | 2.50 | 2.70 | — |
| — | 261.20 | 262.90 | 262.05 | +0.96 | 14.6% | 7325 | 14.6% | -0.04 | 2.70 | 2.60 | 2.80 | — |
| — | 245.30 | 269.30 | 257.30 | +0.96 | 14.5% | 7330 | 14.5% | -0.04 | 2.83 | 2.70 | 2.95 | — |
| — | 240.50 | 264.40 | 252.45 | +0.95 | 14.4% | 7335 | 14.4% | -0.05 | 2.98 | 2.85 | 3.10 | — |
| — | 235.60 | 259.40 | 247.50 | +0.95 | 14.4% | 7340 | — | — | 3.08 | 2.95 | 3.20 | — |
| — | 230.70 | 254.70 | 242.70 | — | — | 7345 | 14.3% | -0.05 | 3.25 | 3.10 | 3.40 | — |
| — | 236.90 | 238.60 | 237.75 | +0.95 | 14.2% | 7350 | 14.2% | -0.05 | 3.35 | 3.20 | 3.50 | — |
| — | 221.00 | 245.00 | 233.00 | +0.94 | 14.1% | 7355 | 14.1% | -0.06 | 3.55 | 3.40 | 3.70 | — |
| — | 227.20 | 228.90 | 228.05 | +0.94 | 14.0% | 7360 | 14.0% | -0.06 | 3.65 | 3.50 | 3.80 | — |
| — | 211.40 | 234.50 | 222.95 | +0.94 | 13.9% | 7365 | 13.9% | -0.06 | 3.85 | 3.70 | 4.00 | — |
| — | 206.60 | 229.60 | 218.10 | +0.93 | 13.8% | 7370 | 13.8% | -0.07 | 4.05 | 3.90 | 4.20 | — |
| — | 212.70 | 214.40 | 213.55 | +0.93 | 13.6% | 7375 | 13.6% | -0.07 | 4.20 | 4.10 | 4.30 | — |
| — | 200.20 | 221.10 | 210.65 | +0.93 | 13.5% | 7380 | 13.5% | -0.07 | 4.45 | 4.30 | 4.60 | — |
| — | 203.20 | 205.00 | 204.10 | +0.93 | 13.4% | 7385 | 13.4% | -0.07 | 4.60 | 4.50 | 4.70 | — |
| — | 191.40 | 207.30 | 199.35 | +0.92 | 13.2% | 7390 | 13.2% | -0.08 | 4.85 | 4.70 | 5.00 | — |
| — | 193.70 | 195.40 | 194.55 | +0.92 | 13.1% | 7395 | 13.1% | -0.08 | 5.10 | 5.00 | 5.20 | — |
| — | 188.90 | 190.60 | 189.75 | +0.92 | 13.0% | 7400 | 13.0% | -0.08 | 5.35 | 5.20 | 5.50 | — |
| — | 177.10 | 193.10 | 185.10 | +0.91 | 12.9% | 7405 | 12.9% | -0.09 | 5.60 | 5.50 | 5.70 | — |
| — | 179.50 | 181.20 | 180.35 | +0.91 | 12.8% | 7410 | 12.8% | -0.09 | 5.90 | 5.80 | 6.00 | — |
| — | 172.50 | 179.00 | 175.75 | +0.90 | 12.7% | 7415 | 12.7% | -0.10 | 6.20 | 6.10 | 6.30 | — |
| — | 170.10 | 171.80 | 170.95 | +0.90 | 12.7% | 7420 | 12.7% | -0.10 | 6.50 | 6.40 | 6.60 | — |
| — | 165.40 | 167.20 | 166.30 | +0.89 | 12.6% | 7425 | 12.6% | -0.11 | 6.85 | 6.70 | 7.00 | — |
| — | 160.80 | 162.50 | 161.65 | +0.89 | 12.4% | 7430 | 12.4% | -0.11 | 7.15 | 7.00 | 7.30 | — |
| — | 154.00 | 160.40 | 157.20 | +0.88 | 12.3% | 7435 | 12.3% | -0.12 | 7.55 | 7.40 | 7.70 | — |
| — | 151.60 | 153.30 | 152.45 | +0.88 | 12.1% | 7440 | 12.1% | -0.12 | 7.95 | 7.80 | 8.10 | — |
| — | 144.80 | 151.20 | 148.00 | +0.87 | 12.0% | 7445 | 12.0% | -0.13 | 8.35 | 8.20 | 8.50 | — |
| — | 142.80 | 144.50 | 143.65 | +0.86 | 11.9% | 7450 | 11.9% | -0.14 | 8.75 | 8.60 | 8.90 | — |
| — | 135.90 | 142.10 | 139.00 | +0.85 | 11.9% | 7455 | 11.9% | -0.15 | 9.25 | 9.10 | 9.40 | — |
| — | 133.80 | 135.50 | 134.65 | +0.85 | 11.8% | 7460 | 11.8% | -0.15 | 9.75 | 9.60 | 9.90 | — |
| — | 127.00 | 133.10 | 130.05 | +0.84 | 11.7% | 7465 | 11.7% | -0.16 | 10.25 | 10.10 | 10.40 | — |
| — | 122.60 | 128.70 | 125.65 | +0.83 | 11.6% | 7470 | 11.6% | -0.17 | 10.85 | 10.70 | 11.00 | — |
| — | 120.50 | 122.20 | 121.35 | +0.82 | 11.4% | 7475 | 11.4% | -0.18 | 11.45 | 11.30 | 11.60 | — |
| — | 113.90 | 119.90 | 116.90 | +0.81 | 11.3% | 7480 | 11.3% | -0.19 | 12.05 | 11.90 | 12.20 | — |
| — | 111.80 | 113.50 | 112.65 | +0.80 | 11.2% | 7485 | 11.2% | -0.20 | 12.75 | 12.60 | 12.90 | — |
| — | 107.60 | 109.20 | 108.40 | +0.79 | 11.1% | 7490 | 11.1% | -0.21 | 13.45 | 13.30 | 13.60 | — |
| — | 103.30 | 105.00 | 104.15 | +0.78 | 11.0% | 7495 | 11.0% | -0.22 | 14.25 | 14.10 | 14.40 | — |
| — | 99.10 | 100.80 | 99.95 | +0.77 | 11.0% | 7500 | 11.0% | -0.23 | 15.05 | 14.90 | 15.20 | — |
| — | 95.00 | 96.60 | 95.80 | +0.76 | 10.9% | 7505 | 10.9% | -0.24 | 15.85 | 15.70 | 16.00 | — |
| — | 90.90 | 92.50 | 91.70 | +0.75 | 10.8% | 7510 | 10.8% | -0.25 | 16.80 | 16.60 | 17.00 | — |
| — | 86.90 | 88.50 | 87.70 | +0.74 | 10.6% | 7515 | 10.6% | -0.26 | 17.75 | 17.60 | 17.90 | — |
| — | 82.90 | 84.50 | 83.70 | +0.72 | 10.5% | 7520 | 10.5% | -0.28 | 18.80 | 18.60 | 19.00 | — |
| — | 79.00 | 80.60 | 79.80 | +0.71 | 10.4% | 7525 | 10.4% | -0.29 | 19.85 | 19.70 | 20.00 | — |
| — | 75.80 | 76.20 | 76.00 | +0.69 | 10.3% | 7530 | 10.3% | -0.31 | 21.05 | 20.90 | 21.20 | — |
| — | 72.00 | 72.40 | 72.20 | +0.68 | 10.2% | 7535 | 10.2% | -0.32 | 22.25 | 22.10 | 22.40 | — |
| — | 68.30 | 68.70 | 68.50 | +0.66 | 10.2% | 7540 | 10.2% | -0.34 | 23.55 | 23.40 | 23.70 | — |
| — | 64.70 | 65.10 | 64.90 | +0.65 | 10.1% | 7545 | 10.1% | -0.35 | 24.90 | 24.70 | 25.10 | — |
| — | 61.20 | 61.60 | 61.40 | +0.63 | 10.0% | 7550 | 10.0% | -0.37 | 26.35 | 26.20 | 26.50 | — |
| — | 57.70 | 58.10 | 57.90 | +0.61 | 9.9% | 7555 | 9.9% | -0.39 | 27.90 | 27.70 | 28.10 | — |
| — | 54.30 | 54.70 | 54.50 | +0.59 | 9.8% | 7560 | 9.8% | -0.41 | 29.50 | 29.30 | 29.70 | — |
| — | 51.00 | 51.40 | 51.20 | +0.58 | 9.7% | 7565 | 9.7% | -0.42 | 31.20 | 31.00 | 31.40 | — |
| — | 47.80 | 48.20 | 48.00 | +0.56 | 9.6% | 7570 | 9.6% | -0.44 | 33.10 | 32.90 | 33.30 | — |
| — | 44.70 | 45.10 | 44.90 | +0.54 | 9.5% | 7575 | 9.5% | -0.46 | 35.00 | 34.80 | 35.20 | — |
| — | 41.70 | 42.10 | 41.90 | +0.52 | 9.4% | 7580 | 9.4% | -0.48 | 37.00 | 36.80 | 37.20 | — |
| — | 38.80 | 39.20 | 39.00 | +0.50 | 9.3% | 7585 | 9.3% | -0.50 | 39.10 | 38.90 | 39.30 | — |
| — | 36.10 | 36.40 | 36.25 | +0.48 | 9.3% | 7590 | 9.3% | -0.52 | 41.35 | 41.20 | 41.50 | — |
| — | 33.40 | 33.80 | 33.60 | +0.46 | 9.2% | 7595 | 9.2% | -0.54 | 43.70 | 43.50 | 43.90 | — |
| — | 30.90 | 31.20 | 31.05 | +0.44 | 9.1% | 7600 | 9.1% | -0.56 | 46.10 | 45.90 | 46.30 | — |
| — | 28.40 | 28.80 | 28.60 | — | — | 7605 | 9.0% | -0.59 | 48.70 | 48.50 | 48.90 | — |
| — | 26.10 | 26.50 | 26.30 | — | — | 7610 | 8.9% | -0.61 | 51.40 | 51.20 | 51.60 | — |
| — | 23.90 | 24.30 | 24.10 | +0.37 | 8.9% | 7615 | 8.9% | -0.63 | 54.20 | 54.00 | 54.40 | — |
| — | 21.90 | 22.20 | 22.05 | +0.35 | 8.8% | 7620 | 8.8% | -0.65 | 57.10 | 56.90 | 57.30 | — |
| — | 19.90 | 20.30 | 20.10 | +0.33 | 8.7% | 7625 | 8.7% | -0.67 | 60.20 | 60.00 | 60.40 | — |
| — | 18.10 | 18.40 | 18.25 | +0.31 | 8.7% | 7630 | 8.7% | -0.69 | 63.30 | 63.10 | 63.50 | — |
| — | 16.40 | 16.70 | 16.55 | +0.29 | 8.7% | 7635 | 8.7% | -0.71 | 66.65 | 65.40 | 67.90 | — |
| — | 14.80 | 15.10 | 14.95 | +0.27 | 8.6% | 7640 | 8.6% | -0.73 | 70.25 | 67.50 | 73.00 | — |
| — | 13.30 | 13.60 | 13.45 | +0.25 | 8.6% | 7645 | 8.6% | -0.75 | 73.70 | 70.80 | 76.60 | — |
| — | 11.90 | 12.20 | 12.05 | +0.23 | 8.5% | 7650 | 8.5% | -0.77 | 77.00 | 76.20 | 77.80 | — |
| — | 10.60 | 11.00 | 10.80 | +0.21 | 8.4% | 7655 | 8.4% | -0.79 | 81.05 | 78.20 | 83.90 | — |
| — | 9.50 | 9.80 | 9.65 | +0.19 | 8.3% | 7660 | 8.3% | -0.81 | 84.85 | 81.90 | 87.80 | — |
| — | 8.40 | 8.70 | 8.55 | +0.18 | 8.3% | 7665 | 8.3% | -0.82 | 88.75 | 85.70 | 91.80 | — |
| — | 7.40 | 7.70 | 7.55 | +0.16 | 8.2% | 7670 | 8.2% | -0.84 | 92.75 | 89.70 | 95.80 | — |
| — | 6.60 | 6.80 | 6.70 | +0.15 | 8.2% | 7675 | 8.2% | -0.85 | 96.85 | 93.70 | 100.00 | — |
| — | 5.70 | 6.00 | 5.85 | +0.13 | 8.1% | 7680 | 8.1% | -0.87 | 101.10 | 98.00 | 104.20 | — |
| — | 5.00 | 5.20 | 5.10 | +0.12 | 8.1% | 7685 | 8.1% | -0.88 | 105.40 | 102.30 | 108.50 | — |
| — | 4.30 | 4.60 | 4.45 | +0.11 | 8.1% | 7690 | 8.1% | -0.89 | 109.75 | 106.60 | 112.90 | — |
| — | 3.80 | 4.00 | 3.90 | +0.10 | 8.1% | 7695 | 8.1% | -0.90 | 114.15 | 111.00 | 117.30 | — |
| — | 3.30 | 3.50 | 3.40 | +0.09 | 8.1% | 7700 | 8.1% | -0.91 | 118.70 | 110.70 | 126.70 | — |
| — | 2.80 | 3.10 | 2.95 | +0.08 | 8.1% | 7705 | — | — | 123.25 | 115.30 | 131.20 | — |
| — | 2.40 | 2.65 | 2.52 | +0.07 | 8.0% | 7710 | — | — | 127.85 | 119.90 | 135.80 | — |
| — | 2.10 | 2.30 | 2.20 | +0.06 | 8.0% | 7715 | 8.0% | -0.94 | 132.50 | 124.50 | 140.50 | — |
| — | 1.80 | 2.00 | 1.90 | — | — | 7720 | 8.0% | -0.95 | 137.25 | 129.30 | 145.20 | — |
| — | 1.55 | 1.75 | 1.65 | +0.05 | 8.0% | 7725 | 8.0% | -0.95 | 142.00 | 134.00 | 150.00 | — |
| — | 1.35 | 1.55 | 1.45 | +0.04 | 8.0% | 7730 | 8.0% | -0.96 | 146.75 | 138.80 | 154.70 | — |
| — | 1.15 | 1.35 | 1.25 | +0.04 | 7.9% | 7735 | 7.9% | -0.96 | 151.60 | 143.60 | 159.60 | — |
| — | 1.00 | 1.15 | 1.07 | +0.03 | 7.9% | 7740 | 7.9% | -0.97 | 156.45 | 148.50 | 164.40 | — |
| — | 0.85 | 1.00 | 0.93 | +0.03 | 7.9% | 7745 | 7.9% | -0.97 | 161.30 | 153.30 | 169.30 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 7.9% | 7750 | 7.9% | -0.98 | 166.20 | 158.20 | 174.20 | — |
| — | 0.65 | 0.80 | 0.72 | +0.02 | 8.0% | 7755 | 8.0% | -0.98 | 171.10 | 163.10 | 179.10 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 8.0% | 7760 | 8.0% | -0.98 | 176.00 | 168.00 | 184.00 | — |
| — | 0.50 | 0.70 | 0.60 | +0.02 | 8.0% | 7765 | 8.0% | -0.98 | 180.90 | 172.90 | 188.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.02 | 8.1% | 7770 | 8.1% | -0.98 | 185.85 | 177.90 | 193.80 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 8.2% | 7775 | 8.2% | -0.99 | 190.80 | 182.80 | 198.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 8.2% | 7780 | 8.2% | -0.99 | 195.75 | 187.80 | 203.70 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 8.3% | 7785 | 8.3% | -0.99 | 200.70 | 192.70 | 208.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 8.4% | 7790 | 8.4% | -0.99 | 205.65 | 197.70 | 213.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 8.5% | 7795 | 8.5% | -0.99 | 212.20 | 200.20 | 224.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 8.6% | 7800 | 8.6% | -0.99 | 215.60 | 203.60 | 227.60 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 8.8% | 7805 | 8.8% | -0.99 | 220.55 | 208.60 | 232.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 8.9% | 7810 | 8.9% | -0.99 | 225.55 | 213.60 | 237.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 9.0% | 7815 | 9.0% | -0.99 | 230.50 | 218.50 | 242.50 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 9.1% | 7820 | 9.1% | -0.99 | 236.00 | 224.50 | 247.50 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 9.3% | 7825 | — | — | 240.45 | 228.50 | 252.40 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 7830 | — | — | 245.45 | 233.50 | 257.40 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7835 | — | — | 250.45 | 238.50 | 262.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 9.7% | 7840 | 9.7% | -0.99 | 255.50 | 243.60 | 267.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 9.8% | 7845 | 9.8% | -0.99 | 260.95 | 249.50 | 272.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 10.0% | 7850 | 10.0% | -0.99 | 265.40 | 253.40 | 277.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 10.1% | 7855 | — | — | 270.95 | 259.50 | 282.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 10.2% | 7860 | — | — | 275.95 | 264.50 | 287.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 10.4% | 7865 | 10.4% | -0.99 | 280.50 | 268.60 | 292.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 10.5% | 7870 | 10.5% | -0.99 | 285.90 | 274.40 | 297.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 10.7% | 7875 | — | — | 290.35 | 278.40 | 302.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 10.8% | 7880 | — | — | 295.85 | 284.40 | 307.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.1% | 7890 | 11.1% | -1.00 | 305.85 | 294.40 | 317.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.3% | 7900 | — | — | 315.35 | 303.40 | 327.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.5% | 7910 | 11.5% | -1.00 | 325.35 | 313.40 | 337.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.8% | 7920 | 11.8% | -1.00 | 335.35 | 323.40 | 347.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 11.9% | 7925 | 11.9% | -1.00 | 340.85 | 329.40 | 352.30 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7930 | 12.0% | -1.00 | 345.40 | 333.50 | 357.30 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7940 | — | — | 355.30 | 343.30 | 367.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 12.4% | 7950 | — | — | 365.90 | 354.50 | 377.30 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 7960 | — | — | 375.30 | 363.30 | 387.30 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 7970 | — | — | 385.55 | 373.80 | 397.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.8% | 7975 | — | — | 390.25 | 378.30 | 402.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 12.9% | 7980 | 12.9% | -1.00 | 395.25 | 383.30 | 407.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.0% | 7990 | 13.0% | -1.00 | 405.25 | 393.30 | 417.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.2% | 8000 | 13.2% | -1.00 | 415.75 | 404.30 | 427.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.3% | 8010 | 13.3% | -1.00 | 425.80 | 414.40 | 437.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.5% | 8020 | 13.5% | -1.00 | 435.75 | 424.30 | 447.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.6% | 8025 | 13.6% | -1.00 | 440.25 | 428.30 | 452.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.7% | 8030 | 13.7% | -1.00 | 445.20 | 433.20 | 457.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 13.9% | 8040 | 13.9% | -1.00 | 455.20 | 443.20 | 467.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.2% | 8050 | 14.2% | -1.00 | 465.45 | 453.70 | 477.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.4% | 8060 | 14.4% | -1.00 | 475.75 | 464.30 | 487.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8070 | 14.7% | -1.00 | 485.20 | 473.20 | 497.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8075 | — | — | 490.20 | 478.20 | 502.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8080 | — | — | 495.70 | 484.30 | 507.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8090 | — | — | 505.15 | 493.20 | 517.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 15.7% | 8100 | — | — | 515.15 | 503.20 | 527.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8110 | — | — | 525.60 | 514.10 | 537.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 16.3% | 8120 | — | — | 535.65 | 524.20 | 547.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8125 | — | — | 540.15 | 528.20 | 552.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8130 | — | — | 545.15 | 533.20 | 557.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8140 | — | — | 555.15 | 543.20 | 567.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8150 | — | — | 565.35 | 553.60 | 577.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8160 | 17.1% | -1.00 | 575.40 | 563.70 | 587.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.4% | 8170 | 17.4% | -1.00 | 585.10 | 573.10 | 597.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.5% | 8175 | 17.5% | -1.00 | 590.10 | 578.10 | 602.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.7% | 8180 | 17.7% | -1.00 | 595.10 | 583.10 | 607.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.2% | 8190 | 18.2% | -1.00 | 605.10 | 593.10 | 617.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.6% | 8200 | — | — | 615.05 | 603.10 | 627.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8210 | — | — | 625.05 | 613.10 | 637.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8220 | 19.7% | -1.00 | 635.15 | 623.30 | 647.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.0% | 8225 | 20.0% | -1.00 | 640.05 | 628.10 | 652.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.3% | 8230 | 20.3% | -1.00 | 645.05 | 633.10 | 657.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.8% | 8240 | 20.8% | -1.00 | 655.50 | 644.00 | 667.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.3% | 8250 | — | — | 665.00 | 653.00 | 677.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8275 | — | — | 690.50 | 679.00 | 702.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8300 | 21.9% | -1.00 | 715.00 | 703.00 | 727.00 | — |
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.