Spot 7572.94
· 954 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 744.50 | 768.30 | 756.40 | +1.00 | 49.2% | 6815 | 49.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 740.60 | 763.30 | 751.95 | +1.00 | 49.0% | 6820 | 49.0% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 736.90 | 758.30 | 747.60 | +1.00 | 48.7% | 6825 | 48.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 730.40 | 753.30 | 741.85 | +1.00 | 48.5% | 6830 | 48.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 725.60 | 748.30 | 736.95 | — | — | 6835 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 720.40 | 743.30 | 731.85 | — | — | 6840 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 715.80 | 738.30 | 727.05 | — | — | 6845 | 47.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 710.40 | 733.30 | 721.85 | +1.00 | 47.4% | 6850 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 705.40 | 728.30 | 716.85 | — | — | 6855 | 47.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 700.40 | 723.30 | 711.85 | — | — | 6860 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 695.60 | 718.30 | 706.95 | — | — | 6865 | 46.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 690.40 | 713.30 | 701.85 | — | — | 6870 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 685.40 | 708.30 | 696.85 | — | — | 6875 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 681.80 | 703.30 | 692.55 | +1.00 | 45.8% | 6880 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 676.30 | 698.30 | 687.30 | — | — | 6885 | 45.6% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 671.70 | 693.30 | 682.50 | +1.00 | 45.3% | 6890 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 665.70 | 688.30 | 677.00 | +1.00 | 45.0% | 6895 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 673.70 | 675.30 | 674.50 | — | — | 6900 | 44.8% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 656.80 | 678.30 | 667.55 | — | — | 6905 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 652.20 | 673.30 | 662.75 | — | — | 6910 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 645.40 | 668.30 | 656.85 | — | — | 6915 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 640.80 | 663.30 | 652.05 | +1.00 | 43.7% | 6920 | 43.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 636.50 | 658.30 | 647.40 | +1.00 | 43.4% | 6925 | 43.4% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 632.30 | 653.30 | 642.80 | +1.00 | 43.1% | 6930 | 43.1% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 625.70 | 648.40 | 637.05 | +1.00 | 42.8% | 6935 | 42.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 620.70 | 643.40 | 632.05 | +1.00 | 42.6% | 6940 | 42.6% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 616.30 | 638.40 | 627.35 | +1.00 | 42.3% | 6945 | 42.3% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 610.50 | 633.40 | 621.95 | +1.00 | 42.0% | 6950 | 42.0% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 605.50 | 628.40 | 616.95 | +1.00 | 41.7% | 6955 | 41.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 611.50 | 618.30 | 614.90 | +1.00 | 41.5% | 6960 | 41.5% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 606.50 | 613.30 | 609.90 | — | — | 6965 | 41.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 601.50 | 608.30 | 604.90 | +1.00 | 40.9% | 6970 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 596.50 | 603.30 | 599.90 | — | — | 6975 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 591.50 | 598.30 | 594.90 | +1.00 | 40.4% | 6980 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 586.50 | 593.20 | 589.85 | +1.00 | 40.1% | 6985 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 581.50 | 588.20 | 584.85 | +1.00 | 39.8% | 6990 | 39.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 576.50 | 583.20 | 579.85 | — | — | 6995 | 39.5% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 573.80 | 575.30 | 574.55 | — | — | 7000 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 566.50 | 573.20 | 569.85 | — | — | 7005 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 561.60 | 567.60 | 564.60 | — | — | 7010 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 556.60 | 562.60 | 559.60 | — | — | 7015 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 553.80 | 555.40 | 554.60 | — | — | 7020 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 546.60 | 552.60 | 549.60 | — | — | 7025 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 541.60 | 547.60 | 544.60 | — | — | 7030 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 536.60 | 543.20 | 539.90 | — | — | 7035 | 37.3% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 531.60 | 538.20 | 534.90 | — | — | 7040 | 37.0% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 526.60 | 532.60 | 529.60 | — | — | 7045 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 521.60 | 527.60 | 524.60 | — | — | 7050 | 36.5% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 516.60 | 522.60 | 519.60 | +1.00 | 36.2% | 7055 | 36.2% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 511.70 | 517.60 | 514.65 | +1.00 | 35.9% | 7060 | 35.9% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 506.70 | 512.60 | 509.65 | +1.00 | 35.6% | 7065 | 35.6% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 501.70 | 507.60 | 504.65 | +1.00 | 35.3% | 7070 | 35.3% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 498.90 | 500.50 | 499.70 | +1.00 | 35.0% | 7075 | 35.0% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 491.70 | 497.60 | 494.65 | +1.00 | 34.8% | 7080 | 34.8% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 486.70 | 492.60 | 489.65 | — | — | 7085 | 34.5% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 481.70 | 487.60 | 484.65 | +1.00 | 34.2% | 7090 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 476.70 | 482.60 | 479.65 | +1.00 | 33.9% | 7095 | 33.9% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 473.90 | 475.50 | 474.70 | +1.00 | 33.6% | 7100 | 33.6% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 466.80 | 472.60 | 469.70 | +1.00 | 33.3% | 7105 | 33.3% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 461.80 | 467.60 | 464.70 | +1.00 | 33.0% | 7110 | 33.0% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 456.80 | 462.60 | 459.70 | — | — | 7115 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 451.80 | 457.60 | 454.70 | +1.00 | 32.4% | 7120 | 32.4% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 449.00 | 450.50 | 449.75 | +1.00 | 32.2% | 7125 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 441.80 | 447.60 | 444.70 | — | — | 7130 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 436.80 | 442.60 | 439.70 | +1.00 | 31.6% | 7135 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 431.80 | 437.60 | 434.70 | +1.00 | 31.3% | 7140 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 426.90 | 432.60 | 429.75 | +0.99 | 31.0% | 7145 | 31.0% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 424.00 | 425.50 | 424.75 | +0.99 | 30.7% | 7150 | 30.7% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 416.90 | 422.40 | 419.65 | +0.99 | 30.4% | 7155 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 411.90 | 417.40 | 414.65 | +0.99 | 30.1% | 7160 | 30.1% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 406.90 | 412.40 | 409.65 | +0.99 | 29.8% | 7165 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 401.90 | 407.40 | 404.65 | +0.99 | 29.6% | 7170 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 396.90 | 402.40 | 399.65 | +0.99 | 29.3% | 7175 | 29.3% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 392.00 | 398.20 | 395.10 | +0.99 | 29.0% | 7180 | 29.0% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 387.00 | 392.40 | 389.70 | +0.99 | 28.7% | 7185 | 28.7% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 382.00 | 388.10 | 385.05 | +0.99 | 28.5% | 7190 | 28.5% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 377.00 | 383.10 | 380.05 | — | — | 7195 | 28.2% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 374.30 | 375.80 | 375.05 | +0.99 | 27.9% | 7200 | 27.9% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 367.00 | 373.10 | 370.05 | +0.99 | 27.7% | 7205 | 27.7% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 362.00 | 367.70 | 364.85 | +0.99 | 27.4% | 7210 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 357.10 | 362.70 | 359.90 | — | — | 7215 | 27.2% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 352.10 | 357.70 | 354.90 | +0.99 | 26.9% | 7220 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 349.40 | 351.00 | 350.20 | +0.99 | 26.7% | 7225 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 342.10 | 347.70 | 344.90 | +0.99 | 26.4% | 7230 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 337.10 | 342.50 | 339.80 | — | — | 7235 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 332.10 | 338.40 | 335.25 | — | — | 7240 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 327.20 | 333.40 | 330.30 | — | — | 7245 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 324.50 | 325.90 | 325.20 | — | — | 7250 | 25.5% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 317.20 | 323.20 | 320.20 | — | — | 7255 | 25.3% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 312.20 | 318.20 | 315.20 | — | — | 7260 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 307.20 | 312.80 | 310.00 | +0.99 | 24.8% | 7265 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 302.30 | 307.80 | 305.05 | +0.99 | 24.6% | 7270 | 24.6% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 297.30 | 303.30 | 300.30 | — | — | 7275 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 292.30 | 298.50 | 295.40 | +0.99 | 24.2% | 7280 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 287.30 | 293.30 | 290.30 | — | — | 7285 | — | — | 0.60 | 0.55 | 0.65 | — |
| — | 282.40 | 288.30 | 285.35 | — | — | 7290 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 277.40 | 283.50 | 280.45 | +0.99 | 23.5% | 7295 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 274.70 | 276.20 | 275.45 | +0.98 | 23.3% | 7300 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 267.50 | 273.60 | 270.55 | +0.98 | 23.1% | 7305 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 262.50 | 268.40 | 265.45 | +0.98 | 22.8% | 7310 | 22.8% | -0.02 | 0.70 | 0.65 | 0.75 | — |
| — | 257.50 | 263.40 | 260.45 | +0.98 | 22.6% | 7315 | 22.6% | -0.02 | 0.75 | 0.70 | 0.80 | — |
| — | 254.70 | 256.20 | 255.45 | +0.98 | 22.3% | 7320 | 22.3% | -0.02 | 0.78 | 0.70 | 0.85 | — |
| — | 249.80 | 251.20 | 250.50 | +0.98 | 22.0% | 7325 | 22.0% | -0.02 | 0.80 | 0.75 | 0.85 | — |
| — | 242.60 | 248.50 | 245.55 | +0.98 | 21.7% | 7330 | 21.7% | -0.02 | 0.82 | 0.75 | 0.90 | — |
| — | 237.70 | 243.10 | 240.40 | +0.98 | 21.4% | 7335 | 21.4% | -0.02 | 0.88 | 0.80 | 0.95 | — |
| — | 232.70 | 238.80 | 235.75 | +0.98 | 21.1% | 7340 | 21.1% | -0.02 | 0.90 | 0.85 | 0.95 | — |
| — | 227.80 | 233.60 | 230.70 | +0.98 | 20.8% | 7345 | 20.8% | -0.02 | 0.93 | 0.85 | 1.00 | — |
| — | 225.00 | 226.40 | 225.70 | +0.98 | 20.5% | 7350 | 20.5% | -0.02 | 0.97 | 0.90 | 1.05 | — |
| — | 217.90 | 223.90 | 220.90 | +0.98 | 20.2% | 7355 | 20.2% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 215.10 | 216.50 | 215.80 | +0.98 | 19.9% | 7360 | 19.9% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 208.00 | 214.00 | 211.00 | +0.97 | 19.6% | 7365 | 19.6% | -0.03 | 1.12 | 1.05 | 1.20 | — |
| — | 203.00 | 208.40 | 205.70 | +0.97 | 19.4% | 7370 | 19.4% | -0.03 | 1.18 | 1.10 | 1.25 | — |
| — | 200.20 | 201.70 | 200.95 | +0.97 | 19.2% | 7375 | 19.2% | -0.03 | 1.23 | 1.15 | 1.30 | — |
| — | 193.20 | 198.50 | 195.85 | +0.97 | 19.0% | 7380 | 19.0% | -0.03 | 1.27 | 1.20 | 1.35 | — |
| — | 190.40 | 191.80 | 191.10 | +0.97 | 18.9% | 7385 | 18.9% | -0.03 | 1.38 | 1.30 | 1.45 | — |
| — | 183.30 | 189.30 | 186.30 | +0.96 | 18.8% | 7390 | 18.8% | -0.04 | 1.43 | 1.35 | 1.50 | — |
| — | 180.60 | 182.00 | 181.30 | +0.96 | 18.6% | 7395 | 18.6% | -0.04 | 1.52 | 1.45 | 1.60 | — |
| — | 175.70 | 177.10 | 176.40 | +0.96 | 18.3% | 7400 | 18.3% | -0.04 | 1.65 | 1.60 | 1.70 | — |
| — | 168.50 | 174.40 | 171.45 | +0.96 | 18.0% | 7405 | 18.0% | -0.04 | 1.70 | 1.60 | 1.80 | — |
| — | 165.90 | 167.30 | 166.60 | +0.95 | 17.7% | 7410 | 17.7% | -0.05 | 1.80 | 1.70 | 1.90 | — |
| — | 158.80 | 164.10 | 161.45 | +0.95 | 17.4% | 7415 | 17.4% | -0.05 | 1.90 | 1.80 | 2.00 | — |
| — | 155.90 | 157.40 | 156.65 | +0.95 | 17.1% | 7420 | 17.1% | -0.05 | 2.02 | 1.95 | 2.10 | — |
| — | 151.30 | 152.60 | 151.95 | +0.95 | 16.8% | 7425 | 16.8% | -0.05 | 2.15 | 2.05 | 2.25 | — |
| — | 146.40 | 147.80 | 147.10 | +0.94 | 16.6% | 7430 | 16.6% | -0.06 | 2.30 | 2.20 | 2.40 | — |
| — | 139.40 | 145.30 | 142.35 | +0.94 | 16.4% | 7435 | 16.4% | -0.06 | 2.45 | 2.35 | 2.55 | — |
| — | 136.80 | 138.30 | 137.55 | +0.93 | 16.2% | 7440 | 16.2% | -0.07 | 2.60 | 2.50 | 2.70 | — |
| — | 129.80 | 135.00 | 132.40 | +0.93 | 16.0% | 7445 | 16.0% | -0.07 | 2.80 | 2.70 | 2.90 | — |
| — | 127.30 | 128.70 | 128.00 | +0.92 | 15.8% | 7450 | 15.8% | -0.08 | 3.05 | 3.00 | 3.10 | — |
| — | 120.20 | 125.70 | 122.95 | +0.92 | 15.5% | 7455 | 15.5% | -0.08 | 3.20 | 3.10 | 3.30 | — |
| — | 115.40 | 121.20 | 118.30 | +0.91 | 15.4% | 7460 | 15.4% | -0.09 | 3.50 | 3.40 | 3.60 | — |
| — | 110.70 | 116.60 | 113.65 | — | — | 7465 | 15.0% | -0.09 | 3.70 | 3.60 | 3.80 | — |
| — | 106.00 | 111.50 | 108.75 | — | — | 7470 | 14.9% | -0.10 | 4.00 | 3.90 | 4.10 | — |
| — | 103.70 | 105.10 | 104.40 | — | — | 7475 | 14.8% | -0.11 | 4.30 | 4.20 | 4.40 | — |
| — | 96.70 | 101.90 | 99.30 | — | — | 7480 | 14.6% | -0.12 | 4.70 | 4.60 | 4.80 | — |
| — | 94.30 | 95.70 | 95.00 | — | — | 7485 | 14.4% | -0.13 | 5.05 | 4.90 | 5.20 | — |
| — | 89.80 | 91.20 | 90.50 | — | — | 7490 | 14.1% | -0.14 | 5.50 | 5.40 | 5.60 | — |
| — | 85.20 | 86.60 | 85.90 | — | — | 7495 | 13.8% | -0.15 | 5.95 | 5.80 | 6.10 | — |
| — | 80.80 | 82.10 | 81.45 | +0.84 | 13.6% | 7500 | 13.6% | -0.16 | 6.45 | 6.30 | 6.60 | — |
| — | 76.20 | 77.60 | 76.90 | +0.83 | 13.4% | 7505 | 13.4% | -0.17 | 7.00 | 6.90 | 7.10 | — |
| — | 71.90 | 73.30 | 72.60 | +0.81 | 13.2% | 7510 | 13.2% | -0.19 | 7.60 | 7.50 | 7.70 | — |
| — | 67.60 | 69.00 | 68.30 | +0.80 | 13.0% | 7515 | 13.0% | -0.20 | 8.25 | 8.10 | 8.40 | — |
| — | 63.30 | 64.70 | 64.00 | +0.78 | 12.8% | 7520 | 12.8% | -0.22 | 9.05 | 9.00 | 9.10 | — |
| — | 59.20 | 60.40 | 59.80 | — | — | 7525 | 12.6% | -0.24 | 9.80 | 9.70 | 9.90 | — |
| — | 54.90 | 56.30 | 55.60 | +0.74 | 12.4% | 7530 | 12.4% | -0.26 | 10.65 | 10.50 | 10.80 | — |
| — | 50.90 | 52.30 | 51.60 | — | — | 7535 | — | — | 11.70 | 11.60 | 11.80 | — |
| — | 47.30 | 48.10 | 47.70 | — | — | 7540 | 12.0% | -0.31 | 12.75 | 12.60 | 12.90 | — |
| — | 43.70 | 44.10 | 43.90 | +0.67 | 11.9% | 7545 | — | — | 13.95 | 13.80 | 14.10 | — |
| — | 40.10 | 40.40 | 40.25 | — | — | 7550 | 11.6% | -0.36 | 15.25 | 15.10 | 15.40 | — |
| — | 36.50 | 36.80 | 36.65 | +0.62 | 11.4% | 7555 | 11.4% | -0.38 | 16.65 | 16.50 | 16.80 | — |
| — | 33.10 | 33.40 | 33.25 | +0.59 | 11.3% | 7560 | 11.3% | -0.41 | 18.25 | 18.10 | 18.40 | — |
| — | 29.60 | 29.90 | 29.75 | +0.56 | 11.1% | 7565 | 11.1% | -0.44 | 20.15 | 20.00 | 20.30 | — |
| — | 26.50 | 26.90 | 26.70 | +0.53 | 10.9% | 7570 | 10.9% | -0.47 | 22.05 | 21.90 | 22.20 | — |
| — | 23.60 | 24.00 | 23.80 | +0.49 | 10.8% | 7575 | 10.8% | -0.51 | 24.15 | 24.00 | 24.30 | — |
| — | 20.90 | 21.20 | 21.05 | +0.46 | 10.7% | 7580 | 10.7% | -0.54 | 26.45 | 26.30 | 26.60 | — |
| — | 18.40 | 18.70 | 18.55 | +0.43 | 10.5% | 7585 | 10.5% | -0.57 | 28.90 | 28.70 | 29.10 | — |
| — | 16.00 | 16.30 | 16.15 | +0.39 | 10.4% | 7590 | 10.4% | -0.61 | 31.55 | 31.40 | 31.70 | — |
| — | 13.90 | 14.10 | 14.00 | +0.36 | 10.3% | 7595 | 10.3% | -0.64 | 34.35 | 34.20 | 34.50 | — |
| — | 11.90 | 12.20 | 12.05 | +0.32 | 10.2% | 7600 | 10.2% | -0.68 | 37.40 | 37.20 | 37.60 | — |
| — | 10.20 | 10.40 | 10.30 | +0.29 | 10.0% | 7605 | 10.0% | -0.71 | 40.70 | 36.00 | 45.40 | — |
| — | 8.60 | 8.90 | 8.75 | +0.26 | 9.9% | 7610 | 9.9% | -0.74 | 44.15 | 39.40 | 48.90 | — |
| — | 7.20 | 7.50 | 7.35 | +0.23 | 9.8% | 7615 | 9.8% | -0.77 | 47.75 | 43.00 | 52.50 | — |
| — | 6.00 | 6.30 | 6.15 | +0.20 | 9.7% | 7620 | 9.7% | -0.80 | 51.55 | 46.80 | 56.30 | — |
| — | 5.00 | 5.20 | 5.10 | +0.17 | 9.6% | 7625 | 9.6% | -0.83 | 55.65 | 51.00 | 60.30 | — |
| — | 4.10 | 4.30 | 4.20 | +0.15 | 9.6% | 7630 | 9.6% | -0.85 | 59.50 | 58.80 | 60.20 | — |
| — | 3.30 | 3.50 | 3.40 | +0.13 | 9.5% | 7635 | 9.5% | -0.87 | 63.70 | 61.10 | 66.30 | — |
| — | 2.65 | 2.80 | 2.73 | +0.11 | 9.5% | 7640 | 9.5% | -0.89 | 68.00 | 65.40 | 70.60 | — |
| — | 2.10 | 2.25 | 2.17 | +0.09 | 9.4% | 7645 | 9.4% | -0.91 | 72.50 | 69.90 | 75.10 | — |
| — | 1.65 | 1.80 | 1.73 | +0.07 | 9.4% | 7650 | 9.4% | -0.93 | 77.10 | 76.40 | 77.80 | — |
| — | 1.25 | 1.45 | 1.35 | +0.06 | 9.3% | 7655 | 9.3% | -0.94 | 81.70 | 79.00 | 84.40 | — |
| — | 1.00 | 1.15 | 1.07 | +0.05 | 9.2% | 7660 | 9.2% | -0.95 | 86.40 | 83.70 | 89.10 | — |
| — | 0.75 | 0.90 | 0.82 | +0.04 | 9.2% | 7665 | 9.2% | -0.96 | 91.20 | 88.50 | 93.90 | — |
| — | 0.60 | 0.75 | 0.68 | +0.03 | 9.2% | 7670 | 9.2% | -0.97 | 95.85 | 93.10 | 98.60 | — |
| — | 0.45 | 0.60 | 0.53 | +0.02 | 9.2% | 7675 | 9.2% | -0.98 | 100.75 | 97.90 | 103.60 | — |
| — | 0.40 | 0.50 | 0.45 | +0.02 | 9.2% | 7680 | 9.2% | -0.98 | 105.55 | 102.70 | 108.40 | — |
| — | 0.30 | 0.40 | 0.35 | +0.02 | 9.3% | 7685 | 9.3% | -0.98 | 110.35 | 107.40 | 113.30 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 9.4% | 7690 | 9.4% | -0.99 | 115.65 | 113.00 | 118.30 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 9.6% | 7695 | 9.6% | -0.99 | 120.35 | 117.50 | 123.20 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 9.8% | 7700 | 9.8% | -0.99 | 125.55 | 122.90 | 128.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 10.0% | 7705 | 10.0% | -0.99 | 130.20 | 127.20 | 133.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 10.2% | 7710 | 10.2% | -0.99 | 135.25 | 132.40 | 138.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 10.4% | 7715 | 10.4% | -0.99 | 140.45 | 137.80 | 143.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 10.7% | 7720 | 10.7% | -0.99 | 145.45 | 142.80 | 148.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 11.0% | 7725 | 11.0% | -0.99 | 150.45 | 147.80 | 153.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 11.2% | 7730 | 11.2% | -0.99 | 157.10 | 150.70 | 163.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 11.5% | 7735 | 11.5% | -0.99 | 162.10 | 155.70 | 168.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 11.8% | 7740 | 11.8% | -0.99 | 166.95 | 160.70 | 173.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.1% | 7745 | 12.1% | -0.99 | 171.90 | 165.60 | 178.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.4% | 7750 | 12.4% | -0.99 | 176.90 | 170.60 | 183.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.7% | 7755 | 12.7% | -0.99 | 181.90 | 175.60 | 188.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 13.0% | 7760 | 13.0% | -0.99 | 186.90 | 180.60 | 193.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 13.2% | 7765 | 13.2% | -0.99 | 191.90 | 185.60 | 198.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 13.5% | 7770 | 13.5% | -0.99 | 196.90 | 190.60 | 203.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.7% | 7775 | 13.7% | -1.00 | 201.90 | 195.60 | 208.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.0% | 7780 | 14.0% | -1.00 | 206.70 | 200.20 | 213.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.2% | 7785 | 14.2% | -1.00 | 211.50 | 202.80 | 220.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.5% | 7790 | 14.5% | -1.00 | 216.90 | 206.60 | 227.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.7% | 7795 | 14.7% | -1.00 | 221.90 | 211.60 | 232.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 14.9% | 7800 | 14.9% | -1.00 | 227.25 | 216.60 | 237.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 15.1% | 7805 | 15.1% | -1.00 | 232.90 | 221.60 | 244.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 15.3% | 7810 | 15.3% | -1.00 | 237.85 | 226.60 | 249.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 15.5% | 7815 | — | — | 243.00 | 231.60 | 254.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 15.7% | 7820 | 15.7% | -1.00 | 247.50 | 236.60 | 258.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 15.8% | 7825 | 15.8% | -1.00 | 252.85 | 241.60 | 264.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.0% | 7830 | 16.0% | -1.00 | 257.20 | 246.60 | 267.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.1% | 7835 | — | — | 262.05 | 251.60 | 272.50 | — |
| — | — | 0.10 | — | +0.00 | 16.2% | 7840 | — | — | 267.85 | 256.60 | 279.10 | — |
| — | — | 0.10 | — | +0.00 | 16.3% | 7845 | — | — | 272.50 | 261.60 | 283.40 | — |
| — | — | 0.10 | — | — | — | 7850 | — | — | 278.00 | 266.60 | 289.40 | — |
| — | — | 0.10 | — | +0.00 | 16.5% | 7855 | — | — | 282.85 | 271.60 | 294.10 | — |
| — | — | 0.10 | — | +0.00 | 16.6% | 7860 | — | — | 287.45 | 276.60 | 298.30 | — |
| — | — | 0.10 | — | — | — | 7865 | — | — | 292.85 | 281.60 | 304.10 | — |
| — | — | 0.10 | — | +0.00 | 16.6% | 7870 | — | — | 297.25 | 286.60 | 307.90 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 7875 | — | — | 302.50 | 291.60 | 313.40 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 7880 | — | — | 307.65 | 296.50 | 318.80 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 7890 | — | — | 316.95 | 306.50 | 327.40 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 7900 | — | — | 327.90 | 316.50 | 339.30 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 7910 | — | — | 337.80 | 326.50 | 349.10 | — |
| — | — | 0.10 | — | +0.00 | 16.6% | 7920 | — | — | 347.80 | 336.50 | 359.10 | — |
| — | — | 0.10 | — | +0.00 | 16.6% | 7925 | — | — | 352.05 | 341.50 | 362.60 | — |
| — | — | 0.10 | — | — | — | 7930 | — | — | 357.90 | 346.50 | 369.30 | — |
| — | — | 0.10 | — | +0.00 | 16.4% | 7940 | — | — | 367.90 | 356.50 | 379.30 | — |
| — | — | 0.10 | — | +0.00 | 16.3% | 7950 | — | — | 377.15 | 366.50 | 387.80 | — |
| — | — | 0.10 | — | +0.00 | 16.2% | 7960 | — | — | 387.90 | 376.50 | 399.30 | — |
| — | — | 0.10 | — | +0.00 | 16.1% | 7970 | 16.1% | -1.00 | 397.90 | 386.50 | 409.30 | — |
| — | — | 0.10 | — | +0.00 | 16.0% | 7975 | 16.0% | -1.00 | 402.20 | 391.50 | 412.90 | — |
| — | — | 0.10 | — | +0.00 | 16.0% | 7980 | 16.0% | -1.00 | 407.90 | 396.50 | 419.30 | — |
| — | — | 0.10 | — | +0.00 | 15.8% | 7990 | 15.8% | -1.00 | 417.90 | 406.50 | 429.30 | — |
| — | — | 0.10 | — | +0.00 | 15.7% | 8000 | 15.7% | -1.00 | 427.80 | 416.50 | 439.10 | — |
| — | — | 0.10 | — | +0.00 | 15.5% | 8010 | — | — | 436.90 | 426.50 | 447.30 | — |
| — | — | 0.10 | — | +0.00 | 15.4% | 8020 | 15.4% | -1.00 | 448.05 | 436.50 | 459.60 | — |
| — | — | 0.10 | — | +0.00 | 15.3% | 8025 | 15.3% | -1.00 | 452.80 | 441.50 | 464.10 | — |
| — | — | 0.10 | — | +0.00 | 15.2% | 8030 | 15.2% | -1.00 | 457.90 | 446.50 | 469.30 | — |
| — | — | 0.10 | — | +0.00 | 15.1% | 8040 | 15.1% | -1.00 | 467.90 | 456.50 | 479.30 | — |
| — | — | 0.10 | — | +0.00 | 14.9% | 8050 | 14.9% | -1.00 | 477.90 | 466.50 | 489.30 | — |
| — | — | 0.10 | — | +0.00 | 14.7% | 8060 | 14.7% | -1.00 | 487.40 | 476.50 | 498.30 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 8070 | 14.6% | -1.00 | 497.70 | 486.40 | 509.00 | — |
| — | — | 0.10 | — | +0.00 | 14.5% | 8075 | 14.5% | -1.00 | 502.85 | 491.40 | 514.30 | — |
| — | — | 0.10 | — | +0.00 | 14.4% | 8080 | 14.4% | -1.00 | 507.35 | 496.40 | 518.30 | — |
| — | — | 0.10 | — | +0.00 | 14.2% | 8090 | 14.2% | -1.00 | 517.70 | 506.40 | 529.00 | — |
| — | — | 0.10 | — | +0.00 | 14.0% | 8100 | 14.0% | -1.00 | 527.85 | 516.40 | 539.30 | — |
| — | — | 0.10 | — | +0.00 | 13.9% | 8110 | 13.9% | -1.00 | 537.35 | 526.40 | 548.30 | — |
| — | — | 0.10 | — | +0.00 | 13.7% | 8120 | 13.7% | -1.00 | 547.50 | 536.40 | 558.60 | — |
| — | — | 0.10 | — | +0.00 | 13.6% | 8125 | 13.6% | -1.00 | 552.70 | 541.40 | 564.00 | — |
| — | — | 0.10 | — | +0.00 | 13.5% | 8130 | 13.5% | -1.00 | 556.85 | 546.40 | 567.30 | — |
| — | — | 0.10 | — | +0.00 | 13.4% | 8140 | 13.4% | -1.00 | 567.70 | 556.40 | 579.00 | — |
| — | — | 0.10 | — | +0.00 | 13.2% | 8150 | 13.2% | -1.00 | 577.85 | 566.40 | 589.30 | — |
| — | — | 0.10 | — | +0.00 | 13.0% | 8160 | 13.0% | -1.00 | 587.85 | 576.40 | 599.30 | — |
| — | — | 0.10 | — | +0.00 | 12.8% | 8170 | 12.8% | -1.00 | 597.70 | 586.40 | 609.00 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 8175 | 12.7% | -1.00 | 602.70 | 591.40 | 614.00 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 8180 | 12.7% | -1.00 | 607.70 | 596.40 | 619.00 | — |
| — | — | 0.05 | — | +0.00 | 12.5% | 8190 | 12.5% | -1.00 | 617.70 | 606.40 | 629.00 | — |
| — | — | 0.05 | — | +0.00 | 12.3% | 8200 | 12.3% | -1.00 | 627.05 | 616.40 | 637.70 | — |
| — | — | 0.05 | — | +0.00 | 12.2% | 8210 | 12.2% | -1.00 | 637.10 | 626.40 | 647.80 | — |
| — | — | 0.05 | — | +0.00 | 12.0% | 8220 | 12.0% | -1.00 | 646.85 | 636.40 | 657.30 | — |
| — | — | 0.05 | — | +0.00 | 11.9% | 8225 | 11.9% | -1.00 | 652.70 | 641.40 | 664.00 | — |
| — | — | 0.05 | — | +0.00 | 11.8% | 8230 | 11.8% | -1.00 | 656.95 | 646.40 | 667.50 | — |
| — | — | 0.05 | — | +0.00 | 11.7% | 8240 | 11.7% | -1.00 | 667.20 | 656.40 | 678.00 | — |
| — | — | 0.05 | — | — | — | 8250 | 11.5% | -1.00 | 677.70 | 666.40 | 689.00 | — |
| — | — | 0.05 | — | — | — | 8275 | — | — | 702.60 | 691.40 | 713.80 | — |
| — | — | 0.05 | — | — | — | 8300 | 10.7% | -1.00 | 727.15 | 716.30 | 738.00 | — |
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.