Spot 7525.37
· 966 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 728.90 | 755.80 | 742.35 | +1.00 | 64.7% | 6785 | 64.7% | -0.00 | — | — | 0.10 | — |
| — | 725.90 | 751.30 | 738.60 | +1.00 | 64.4% | 6790 | — | — | — | — | 0.10 | — |
| — | 721.00 | 746.40 | 733.70 | — | — | 6795 | — | — | — | — | 0.10 | — |
| — | 726.70 | 728.30 | 727.50 | — | — | 6800 | — | — | — | — | 0.10 | — |
| — | 710.20 | 735.70 | 722.95 | — | — | 6805 | 63.4% | -0.00 | — | — | 0.10 | — |
| — | 705.10 | 730.50 | 717.80 | +1.00 | 63.0% | 6810 | 63.0% | -0.00 | — | — | 0.10 | — |
| — | 700.50 | 726.00 | 713.25 | — | — | 6815 | — | — | — | — | 0.10 | — |
| — | 694.80 | 722.30 | 708.55 | +1.00 | 62.3% | 6820 | 62.3% | -0.00 | — | — | 0.10 | — |
| — | 690.90 | 716.30 | 703.60 | +1.00 | 61.9% | 6825 | 61.9% | -0.00 | — | — | 0.10 | — |
| — | 683.80 | 710.50 | 697.15 | +1.00 | 61.6% | 6830 | 61.6% | -0.00 | — | — | 0.10 | — |
| — | 679.80 | 707.10 | 693.45 | +1.00 | 61.2% | 6835 | — | — | — | — | 0.10 | — |
| — | 674.80 | 699.70 | 687.25 | +1.00 | 60.9% | 6840 | 60.9% | -0.00 | — | — | 0.10 | — |
| — | 670.10 | 695.60 | 682.85 | +1.00 | 60.5% | 6845 | 60.5% | -0.00 | — | — | 0.10 | — |
| — | 664.80 | 689.70 | 677.25 | +1.00 | 60.1% | 6850 | 60.1% | -0.00 | — | — | 0.10 | — |
| — | 658.90 | 685.70 | 672.30 | +1.00 | 59.8% | 6855 | 59.8% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 654.90 | 680.10 | 667.50 | +1.00 | 59.4% | 6860 | 59.4% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 649.80 | 677.10 | 663.45 | +1.00 | 59.1% | 6865 | 59.1% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 643.90 | 671.40 | 657.65 | +1.00 | 58.8% | 6870 | 58.8% | -0.00 | — | — | 0.10 | — |
| — | 640.40 | 665.60 | 653.00 | +1.00 | 58.5% | 6875 | 58.5% | -0.00 | — | — | 0.10 | — |
| — | 635.20 | 660.50 | 647.85 | +1.00 | 58.1% | 6880 | 58.1% | -0.00 | — | — | 0.10 | — |
| — | 630.00 | 655.40 | 642.70 | +1.00 | 57.8% | 6885 | 57.8% | -0.00 | — | — | 0.10 | — |
| — | 635.10 | 640.10 | 637.60 | +1.00 | 57.5% | 6890 | 57.5% | -0.00 | — | — | 0.10 | — |
| — | 630.10 | 635.10 | 632.60 | +1.00 | 57.2% | 6895 | 57.2% | -0.00 | — | — | 0.10 | — |
| — | 626.70 | 628.40 | 627.55 | +1.00 | 56.9% | 6900 | 56.9% | -0.00 | — | — | 0.10 | — |
| — | 620.10 | 625.10 | 622.60 | +1.00 | 56.6% | 6905 | 56.6% | -0.00 | — | — | 0.10 | — |
| — | 615.50 | 619.80 | 617.65 | +1.00 | 55.8% | 6910 | 55.8% | -0.00 | — | — | 0.10 | — |
| — | 610.50 | 614.80 | 612.65 | +1.00 | 55.4% | 6915 | 55.4% | -0.00 | — | — | 0.10 | — |
| — | 605.50 | 609.90 | 607.70 | +1.00 | 55.1% | 6920 | 55.1% | -0.00 | — | — | 0.10 | — |
| — | 600.50 | 604.90 | 602.70 | — | — | 6925 | — | — | — | — | 0.10 | — |
| — | 595.50 | 599.90 | 597.70 | +1.00 | 54.3% | 6930 | 54.3% | -0.00 | — | — | 0.10 | — |
| — | 590.50 | 594.90 | 592.70 | +1.00 | 53.9% | 6935 | 53.9% | -0.00 | — | — | 0.10 | — |
| — | 585.50 | 589.90 | 587.70 | +1.00 | 53.6% | 6940 | 53.6% | -0.00 | — | — | 0.10 | — |
| — | 580.50 | 584.90 | 582.70 | +1.00 | 53.2% | 6945 | 53.2% | -0.00 | — | — | 0.10 | — |
| — | 575.50 | 579.90 | 577.70 | +1.00 | 52.8% | 6950 | 52.8% | -0.00 | — | — | 0.10 | — |
| — | 570.50 | 574.90 | 572.70 | +1.00 | 52.4% | 6955 | 52.4% | -0.00 | — | — | 0.10 | — |
| — | 565.50 | 569.90 | 567.70 | +1.00 | 52.0% | 6960 | 52.0% | -0.00 | — | — | 0.10 | — |
| — | 560.60 | 564.90 | 562.75 | +1.00 | 51.6% | 6965 | 51.6% | -0.00 | — | — | 0.10 | — |
| — | 555.60 | 559.90 | 557.75 | +1.00 | 51.2% | 6970 | 51.2% | -0.00 | — | — | 0.10 | — |
| — | 550.60 | 554.70 | 552.65 | +1.00 | 50.8% | 6975 | 50.8% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 545.60 | 549.70 | 547.65 | +1.00 | 50.4% | 6980 | 50.4% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 540.60 | 544.70 | 542.65 | +1.00 | 50.0% | 6985 | 50.0% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 535.60 | 539.70 | 537.65 | +1.00 | 49.6% | 6990 | 49.6% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 530.60 | 534.70 | 532.65 | +1.00 | 49.2% | 6995 | 49.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 527.10 | 528.60 | 527.85 | +1.00 | 48.8% | 7000 | 48.8% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 520.60 | 524.80 | 522.70 | +1.00 | 48.4% | 7005 | 48.4% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 515.60 | 519.80 | 517.70 | +1.00 | 47.9% | 7010 | 47.9% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 510.60 | 514.80 | 512.70 | +1.00 | 47.5% | 7015 | 47.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 507.10 | 508.60 | 507.85 | +1.00 | 47.1% | 7020 | 47.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 500.60 | 504.80 | 502.70 | +1.00 | 46.7% | 7025 | 46.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 495.60 | 499.80 | 497.70 | +1.00 | 46.3% | 7030 | 46.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 490.60 | 494.80 | 492.70 | +1.00 | 45.9% | 7035 | 45.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 485.70 | 489.80 | 487.75 | +1.00 | 45.4% | 7040 | 45.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 480.70 | 484.80 | 482.75 | +1.00 | 45.0% | 7045 | 45.0% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 475.70 | 479.80 | 477.75 | +1.00 | 44.5% | 7050 | 44.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 470.70 | 474.80 | 472.75 | +1.00 | 44.1% | 7055 | 44.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 465.70 | 469.90 | 467.80 | — | — | 7060 | 43.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 460.70 | 464.90 | 462.80 | — | — | 7065 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 455.70 | 459.90 | 457.80 | — | — | 7070 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 452.00 | 453.50 | 452.75 | +1.00 | 42.3% | 7075 | 42.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 445.70 | 449.90 | 447.80 | +1.00 | 41.8% | 7080 | 41.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 440.70 | 444.90 | 442.80 | +1.00 | 41.4% | 7085 | 41.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 435.70 | 439.80 | 437.75 | +1.00 | 40.9% | 7090 | 40.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 430.70 | 434.80 | 432.75 | +1.00 | 40.5% | 7095 | 40.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 427.00 | 428.50 | 427.75 | +1.00 | 40.0% | 7100 | 40.0% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 420.70 | 424.80 | 422.75 | +1.00 | 39.6% | 7105 | 39.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 415.70 | 419.90 | 417.80 | +1.00 | 39.1% | 7110 | 39.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 410.80 | 414.90 | 412.85 | +1.00 | 38.7% | 7115 | 38.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 405.80 | 409.90 | 407.85 | +1.00 | 38.3% | 7120 | 38.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 402.00 | 403.50 | 402.75 | +1.00 | 37.8% | 7125 | 37.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 395.80 | 399.90 | 397.85 | +1.00 | 37.4% | 7130 | 37.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 390.80 | 394.90 | 392.85 | +1.00 | 36.9% | 7135 | 36.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 385.80 | 389.90 | 387.85 | +1.00 | 36.5% | 7140 | 36.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 380.80 | 384.90 | 382.85 | +1.00 | 36.0% | 7145 | 36.0% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 377.10 | 378.50 | 377.80 | +1.00 | 35.6% | 7150 | 35.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 370.80 | 374.90 | 372.85 | +1.00 | 35.2% | 7155 | 35.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 365.80 | 369.90 | 367.85 | +1.00 | 34.8% | 7160 | 34.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 360.80 | 364.90 | 362.85 | +1.00 | 34.3% | 7165 | 34.3% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 355.80 | 359.90 | 357.85 | +1.00 | 33.9% | 7170 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 350.80 | 354.90 | 352.85 | +1.00 | 33.5% | 7175 | 33.5% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 345.90 | 349.90 | 347.90 | +1.00 | 33.1% | 7180 | 33.1% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 340.90 | 344.90 | 342.90 | +1.00 | 32.7% | 7185 | 32.7% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 335.90 | 339.90 | 337.90 | +1.00 | 32.3% | 7190 | 32.3% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 330.90 | 334.90 | 332.90 | +1.00 | 32.0% | 7195 | 32.0% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 327.10 | 328.50 | 327.80 | +1.00 | 31.6% | 7200 | 31.6% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 320.90 | 324.90 | 322.90 | +1.00 | 31.2% | 7205 | 31.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 315.90 | 319.90 | 317.90 | +1.00 | 30.9% | 7210 | 30.9% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 310.90 | 314.80 | 312.85 | +1.00 | 30.6% | 7215 | 30.6% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 305.90 | 309.80 | 307.85 | +1.00 | 30.3% | 7220 | 30.3% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 302.10 | 303.50 | 302.80 | +1.00 | 30.0% | 7225 | 30.0% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 295.90 | 299.90 | 297.90 | +1.00 | 29.7% | 7230 | 29.7% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 290.90 | 294.80 | 292.85 | +1.00 | 29.4% | 7235 | 29.4% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 286.00 | 289.80 | 287.90 | +1.00 | 29.1% | 7240 | 29.1% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 281.00 | 284.80 | 282.90 | +0.99 | 28.9% | 7245 | 28.9% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 277.10 | 278.50 | 277.80 | +0.99 | 28.6% | 7250 | 28.6% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 271.00 | 274.90 | 272.95 | +0.99 | 28.4% | 7255 | 28.4% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 266.00 | 269.90 | 267.95 | +0.99 | 28.1% | 7260 | 28.1% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 261.00 | 264.90 | 262.95 | +0.99 | 27.8% | 7265 | 27.8% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 256.00 | 259.90 | 257.95 | +0.99 | 27.5% | 7270 | 27.5% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 251.00 | 254.90 | 252.95 | +0.99 | 27.2% | 7275 | 27.2% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 246.10 | 250.00 | 248.05 | +0.99 | 26.9% | 7280 | 26.9% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 240.40 | 244.50 | 242.45 | +0.99 | 26.6% | 7285 | 26.6% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 235.40 | 239.50 | 237.45 | +0.99 | 26.2% | 7290 | 26.2% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 230.50 | 234.50 | 232.50 | — | — | 7295 | 25.9% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 226.80 | 228.20 | 227.50 | — | — | 7300 | 25.5% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 220.70 | 224.50 | 222.60 | +0.99 | 25.0% | 7305 | 25.0% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 215.50 | 219.60 | 217.55 | +0.99 | 24.6% | 7310 | 24.6% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 210.50 | 214.60 | 212.55 | +0.99 | 24.1% | 7315 | 24.1% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 206.90 | 208.20 | 207.55 | +0.99 | 23.7% | 7320 | 23.7% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 201.90 | 203.20 | 202.55 | +0.99 | 23.3% | 7325 | 23.3% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | 195.60 | 199.60 | 197.60 | +0.99 | 23.0% | 7330 | 23.0% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 190.70 | 194.70 | 192.70 | +0.99 | 22.7% | 7335 | 22.7% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 185.90 | 189.70 | 187.80 | +0.99 | 22.4% | 7340 | 22.4% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 180.70 | 184.70 | 182.70 | +0.98 | 22.2% | 7345 | 22.2% | -0.02 | 0.53 | 0.45 | 0.60 | — |
| — | 177.10 | 178.40 | 177.75 | +0.98 | 22.1% | 7350 | 22.1% | -0.02 | 0.57 | 0.50 | 0.65 | — |
| — | 170.80 | 174.80 | 172.80 | +0.98 | 21.9% | 7355 | 21.9% | -0.02 | 0.62 | 0.55 | 0.70 | — |
| — | 167.20 | 168.50 | 167.85 | +0.98 | 21.8% | 7360 | 21.8% | -0.02 | 0.68 | 0.60 | 0.75 | — |
| — | 161.00 | 164.90 | 162.95 | +0.98 | 21.6% | 7365 | 21.6% | -0.02 | 0.72 | 0.65 | 0.80 | — |
| — | 156.10 | 160.00 | 158.05 | +0.97 | 21.3% | 7370 | 21.3% | -0.03 | 0.82 | 0.75 | 0.90 | — |
| — | 152.40 | 153.70 | 153.05 | +0.97 | 20.9% | 7375 | 20.9% | -0.03 | 0.88 | 0.80 | 0.95 | — |
| — | 146.20 | 150.20 | 148.20 | +0.97 | 20.5% | 7380 | 20.5% | -0.03 | 0.97 | 0.90 | 1.05 | — |
| — | 142.60 | 143.90 | 143.25 | +0.97 | 20.1% | 7385 | 20.1% | -0.03 | 1.07 | 1.00 | 1.15 | — |
| — | 136.50 | 140.40 | 138.45 | +0.96 | 20.0% | 7390 | 20.0% | -0.04 | 1.18 | 1.10 | 1.25 | — |
| — | 132.90 | 134.20 | 133.55 | +0.96 | 19.7% | 7395 | 19.7% | -0.04 | 1.32 | 1.25 | 1.40 | — |
| — | 128.00 | 129.30 | 128.65 | +0.95 | 19.6% | 7400 | 19.6% | -0.05 | 1.48 | 1.40 | 1.55 | — |
| — | 122.20 | 125.80 | 124.00 | +0.95 | 19.3% | 7405 | 19.3% | -0.05 | 1.62 | 1.55 | 1.70 | — |
| — | 118.60 | 119.90 | 119.25 | +0.94 | 19.1% | 7410 | 19.1% | -0.06 | 1.80 | 1.70 | 1.90 | — |
| — | 112.90 | 116.20 | 114.55 | +0.94 | 19.0% | 7415 | 19.0% | -0.06 | 2.00 | 1.90 | 2.10 | — |
| — | 109.00 | 110.30 | 109.65 | +0.93 | 18.7% | 7420 | 18.7% | -0.07 | 2.23 | 2.15 | 2.30 | — |
| — | 104.30 | 105.60 | 104.95 | — | — | 7425 | — | — | 2.48 | 2.40 | 2.55 | — |
| — | 99.60 | 100.90 | 100.25 | — | — | 7430 | 18.4% | -0.09 | 2.73 | 2.70 | 2.75 | — |
| — | 94.00 | 97.40 | 95.70 | +0.90 | 18.4% | 7435 | 18.4% | -0.10 | 3.08 | 2.95 | 3.20 | — |
| — | 90.30 | 91.50 | 90.90 | +0.90 | 17.9% | 7440 | 17.9% | -0.10 | 3.40 | 3.30 | 3.50 | — |
| — | 84.60 | 88.20 | 86.40 | +0.88 | 17.7% | 7445 | 17.7% | -0.12 | 3.80 | 3.70 | 3.90 | — |
| — | 81.10 | 82.30 | 81.70 | +0.87 | 17.4% | 7450 | 17.4% | -0.13 | 4.25 | 4.10 | 4.40 | — |
| — | 76.60 | 77.80 | 77.20 | +0.86 | 17.2% | 7455 | 17.2% | -0.14 | 4.70 | 4.60 | 4.80 | — |
| — | 72.10 | 73.40 | 72.75 | — | — | 7460 | 17.3% | -0.16 | 5.35 | 5.20 | 5.50 | — |
| — | 67.70 | 69.00 | 68.35 | +0.83 | 16.9% | 7465 | 16.9% | -0.17 | 5.95 | 5.80 | 6.10 | — |
| — | 63.40 | 64.70 | 64.05 | +0.81 | 16.7% | 7470 | 16.7% | -0.19 | 6.65 | 6.50 | 6.80 | — |
| — | 59.20 | 60.50 | 59.85 | +0.79 | 16.5% | 7475 | 16.5% | -0.21 | 7.45 | 7.30 | 7.60 | — |
| — | 55.40 | 56.10 | 55.75 | +0.77 | 16.3% | 7480 | 16.3% | -0.23 | 8.25 | 8.10 | 8.40 | — |
| — | 51.30 | 52.00 | 51.65 | +0.75 | 16.1% | 7485 | 16.1% | -0.25 | 9.25 | 9.10 | 9.40 | — |
| — | 47.40 | 48.10 | 47.75 | +0.73 | 15.9% | 7490 | 15.9% | -0.27 | 10.30 | 10.20 | 10.40 | — |
| — | 43.60 | 44.20 | 43.90 | +0.70 | 15.8% | 7495 | 15.8% | -0.30 | 11.45 | 11.30 | 11.60 | — |
| — | 40.10 | 40.50 | 40.30 | +0.67 | 15.7% | 7500 | 15.7% | -0.33 | 12.75 | 12.60 | 12.90 | — |
| — | 36.50 | 36.90 | 36.70 | +0.64 | 15.4% | 7505 | 15.4% | -0.36 | 14.20 | 14.00 | 14.40 | — |
| — | 33.10 | 33.50 | 33.30 | +0.61 | 15.2% | 7510 | 15.2% | -0.39 | 15.75 | 15.60 | 15.90 | — |
| — | 29.70 | 30.10 | 29.90 | +0.58 | 14.9% | 7515 | 14.9% | -0.42 | 17.40 | 17.20 | 17.60 | — |
| — | 26.60 | 27.00 | 26.80 | +0.54 | 14.7% | 7520 | 14.7% | -0.46 | 19.30 | 19.10 | 19.50 | — |
| — | 23.60 | 24.00 | 23.80 | +0.51 | 14.6% | 7525 | 14.6% | -0.49 | 21.30 | 21.10 | 21.50 | — |
| — | 20.80 | 21.20 | 21.00 | +0.48 | 14.4% | 7530 | 14.4% | -0.52 | 23.50 | 23.30 | 23.70 | — |
| — | 18.10 | 18.40 | 18.25 | +0.44 | 14.3% | 7535 | 14.3% | -0.56 | 26.00 | 25.80 | 26.20 | — |
| — | 15.60 | 16.00 | 15.80 | +0.40 | 14.0% | 7540 | 14.0% | -0.60 | 28.50 | 28.30 | 28.70 | — |
| — | 13.50 | 13.70 | 13.60 | +0.36 | 13.8% | 7545 | 13.8% | -0.64 | 31.30 | 31.10 | 31.50 | — |
| — | 11.30 | 11.70 | 11.50 | +0.33 | 13.5% | 7550 | 13.5% | -0.67 | 34.20 | 34.00 | 34.40 | — |
| — | 9.50 | 9.80 | 9.65 | +0.29 | 13.3% | 7555 | 13.3% | -0.71 | 37.40 | 37.20 | 37.60 | — |
| — | 7.80 | 8.10 | 7.95 | +0.25 | 13.0% | 7560 | 13.0% | -0.75 | 40.75 | 40.10 | 41.40 | — |
| — | 6.40 | 6.70 | 6.55 | +0.22 | 12.9% | 7565 | 12.9% | -0.78 | 44.30 | 43.70 | 44.90 | — |
| — | 5.30 | 5.40 | 5.35 | +0.19 | 12.7% | 7570 | 12.7% | -0.81 | 48.10 | 47.50 | 48.70 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 7575 | — | — | 52.05 | 51.40 | 52.70 | — |
| — | 3.30 | 3.50 | 3.40 | +0.13 | 12.5% | 7580 | 12.5% | -0.87 | 56.15 | 55.50 | 56.80 | — |
| — | 2.55 | 2.75 | 2.65 | +0.11 | 12.4% | 7585 | 12.4% | -0.89 | 60.10 | 58.30 | 61.90 | — |
| — | 2.00 | 2.15 | 2.08 | +0.09 | 12.3% | 7590 | 12.3% | -0.91 | 64.55 | 62.80 | 66.30 | — |
| — | 1.50 | 1.65 | 1.57 | +0.07 | 12.2% | 7595 | 12.2% | -0.93 | 69.05 | 67.30 | 70.80 | — |
| — | 1.15 | 1.25 | 1.20 | +0.06 | 12.1% | 7600 | 12.1% | -0.94 | 73.95 | 73.30 | 74.60 | — |
| — | 0.90 | 1.00 | 0.95 | +0.05 | 12.0% | 7605 | 12.0% | -0.95 | 78.35 | 76.50 | 80.20 | — |
| — | 0.65 | 0.80 | 0.72 | +0.04 | 12.0% | 7610 | 12.0% | -0.96 | 83.45 | 81.50 | 85.40 | — |
| — | 0.50 | 0.65 | 0.57 | +0.03 | 12.0% | 7615 | 12.0% | -0.97 | 88.05 | 86.30 | 89.80 | — |
| — | 0.40 | 0.50 | 0.45 | +0.02 | 12.0% | 7620 | 12.0% | -0.98 | 93.20 | 92.50 | 93.90 | — |
| — | 0.35 | 0.40 | 0.38 | +0.02 | 12.1% | 7625 | 12.1% | -0.98 | 97.85 | 96.10 | 99.60 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 12.2% | 7630 | 12.2% | -0.99 | 103.00 | 102.30 | 103.70 | — |
| — | 0.25 | 0.30 | 0.28 | +0.01 | 12.3% | 7635 | 12.3% | -0.99 | 107.90 | 105.90 | 109.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 12.5% | 7640 | 12.5% | -0.99 | 112.70 | 110.90 | 114.50 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 12.7% | 7645 | 12.7% | -0.99 | 117.65 | 115.90 | 119.40 | — |
| — | 0.15 | 0.20 | 0.17 | +0.01 | 13.0% | 7650 | 13.0% | -0.99 | 122.85 | 122.20 | 123.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 13.2% | 7655 | 13.2% | -0.99 | 127.60 | 125.80 | 129.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 13.5% | 7660 | 13.5% | -0.99 | 132.60 | 130.80 | 134.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 13.8% | 7665 | 13.8% | -1.00 | 137.60 | 135.80 | 139.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 14.1% | 7670 | 14.1% | -1.00 | 142.60 | 140.80 | 144.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 14.4% | 7675 | 14.4% | -1.00 | 147.55 | 145.70 | 149.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 14.7% | 7680 | 14.7% | -1.00 | 152.55 | 150.70 | 154.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 15.0% | 7685 | 15.0% | -1.00 | 157.60 | 155.80 | 159.40 | — |
| — | — | 0.10 | — | +0.00 | 15.3% | 7690 | 15.3% | -1.00 | 162.60 | 160.80 | 164.40 | — |
| — | — | 0.10 | — | +0.00 | 15.6% | 7695 | 15.6% | -1.00 | 167.55 | 165.70 | 169.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 16.0% | 7700 | 16.0% | -1.00 | 172.55 | 170.70 | 174.40 | — |
| — | — | 0.10 | — | +0.00 | 16.3% | 7705 | 16.3% | -1.00 | 177.50 | 175.70 | 179.30 | — |
| — | — | 0.10 | — | — | — | 7710 | — | — | 182.50 | 180.70 | 184.30 | — |
| — | — | 0.10 | — | — | — | 7715 | 16.8% | -1.00 | 187.50 | 185.70 | 189.30 | — |
| — | — | 0.10 | — | +0.00 | 17.1% | 7720 | 17.1% | -1.00 | 192.50 | 190.70 | 194.30 | — |
| — | — | 0.10 | — | +0.00 | 17.4% | 7725 | 17.4% | -1.00 | 197.50 | 195.70 | 199.30 | — |
| — | — | 0.10 | — | — | — | 7730 | 17.7% | -1.00 | 202.50 | 200.70 | 204.30 | — |
| — | — | 0.10 | — | +0.00 | 17.9% | 7735 | 17.9% | -1.00 | 207.20 | 194.60 | 219.80 | — |
| — | — | 0.10 | — | +0.00 | 18.2% | 7740 | 18.2% | -1.00 | 211.45 | 198.10 | 224.80 | — |
| — | — | 0.10 | — | +0.00 | 18.4% | 7745 | 18.4% | -1.00 | 216.65 | 203.10 | 230.20 | — |
| — | — | 0.10 | — | +0.00 | 18.6% | 7750 | 18.6% | -1.00 | 222.50 | 209.80 | 235.20 | — |
| — | — | 0.10 | — | +0.00 | 18.9% | 7755 | 18.9% | -1.00 | 227.00 | 213.10 | 240.90 | — |
| — | — | 0.05 | — | +0.00 | 19.1% | 7760 | 19.1% | -1.00 | 230.90 | 218.20 | 243.60 | — |
| — | — | 0.10 | — | +0.00 | 19.2% | 7765 | 19.2% | -1.00 | 235.85 | 223.10 | 248.60 | — |
| — | — | 0.10 | — | +0.00 | 19.4% | 7770 | 19.4% | -1.00 | 242.10 | 229.40 | 254.80 | — |
| — | — | 0.10 | — | +0.00 | 19.6% | 7775 | 19.6% | -1.00 | 247.55 | 234.90 | 260.20 | — |
| — | — | 0.10 | — | +0.00 | 19.7% | 7780 | 19.7% | -1.00 | 251.20 | 238.50 | 263.90 | — |
| — | — | 0.10 | — | +0.00 | 19.9% | 7785 | 19.9% | -1.00 | 256.90 | 244.20 | 269.60 | — |
| — | — | 0.10 | — | +0.00 | 20.0% | 7790 | — | — | 262.00 | 249.10 | 274.90 | — |
| — | — | 0.10 | — | +0.00 | 20.1% | 7795 | — | — | 267.45 | 254.80 | 280.10 | — |
| — | — | 0.05 | — | +0.00 | 20.2% | 7800 | — | — | 271.80 | 259.10 | 284.50 | — |
| — | — | 0.10 | — | +0.00 | 20.3% | 7805 | 20.3% | -1.00 | 276.90 | 264.20 | 289.60 | — |
| — | — | 0.10 | — | +0.00 | 20.4% | 7810 | — | — | 282.65 | 269.40 | 295.90 | — |
| — | — | 0.10 | — | +0.00 | 20.4% | 7815 | 20.4% | -1.00 | 286.85 | 272.80 | 300.90 | — |
| — | — | 0.10 | — | +0.00 | 20.5% | 7820 | 20.5% | -1.00 | 291.20 | 278.50 | 303.90 | — |
| — | — | 0.05 | — | +0.00 | 20.5% | 7825 | 20.5% | -1.00 | 297.55 | 284.20 | 310.90 | — |
| — | — | 0.10 | — | +0.00 | 20.5% | 7830 | 20.5% | -1.00 | 301.15 | 288.40 | 313.90 | — |
| — | — | 0.10 | — | +0.00 | 20.5% | 7835 | 20.5% | -1.00 | 306.20 | 293.50 | 318.90 | — |
| — | — | 0.10 | — | +0.00 | 20.5% | 7840 | 20.5% | -1.00 | 312.30 | 299.80 | 324.80 | — |
| — | — | 0.10 | — | +0.00 | 20.5% | 7845 | 20.5% | -1.00 | 316.05 | 303.40 | 328.70 | — |
| — | — | 0.05 | — | +0.00 | 20.5% | 7850 | 20.5% | -1.00 | 322.30 | 309.80 | 334.80 | — |
| — | — | 0.10 | — | +0.00 | 20.5% | 7855 | 20.5% | -1.00 | 326.55 | 312.30 | 340.80 | — |
| — | — | 0.10 | — | +0.00 | 20.4% | 7860 | 20.4% | -1.00 | 331.20 | 318.50 | 343.90 | — |
| — | — | 0.10 | — | +0.00 | 20.4% | 7865 | 20.4% | -1.00 | 336.55 | 322.30 | 350.80 | — |
| — | — | 0.05 | — | +0.00 | 20.3% | 7870 | 20.3% | -1.00 | 342.15 | 329.50 | 354.80 | — |
| — | — | 0.05 | — | +0.00 | 20.3% | 7875 | 20.3% | -1.00 | 345.95 | 333.20 | 358.70 | — |
| — | — | 0.10 | — | +0.00 | 20.2% | 7880 | 20.2% | -1.00 | 351.00 | 338.30 | 363.70 | — |
| — | — | 0.05 | — | +0.00 | 20.0% | 7890 | 20.0% | -1.00 | 362.60 | 350.00 | 375.20 | — |
| — | — | 0.05 | — | +0.00 | 19.9% | 7900 | 19.9% | -1.00 | 371.90 | 358.00 | 385.80 | — |
| — | — | 0.10 | — | +0.00 | 19.7% | 7910 | 19.7% | -1.00 | 382.80 | 369.80 | 395.80 | — |
| — | — | 0.10 | — | +0.00 | 19.5% | 7920 | 19.5% | -1.00 | 391.90 | 378.00 | 405.80 | — |
| — | — | 0.10 | — | +0.00 | 19.4% | 7925 | 19.4% | -1.00 | 398.75 | 386.10 | 411.40 | — |
| — | — | 0.10 | — | +0.00 | 19.2% | 7930 | 19.2% | -1.00 | 401.75 | 387.70 | 415.80 | — |
| — | — | 0.10 | — | +0.00 | 19.0% | 7940 | 19.0% | -1.00 | 411.75 | 397.70 | 425.80 | — |
| — | — | 0.10 | — | +0.00 | 18.8% | 7950 | 18.8% | -1.00 | 421.70 | 409.10 | 434.30 | — |
| — | — | 0.10 | — | +0.00 | 18.5% | 7960 | 18.5% | -1.00 | 431.85 | 417.60 | 446.10 | — |
| — | — | 0.10 | — | +0.00 | 18.3% | 7970 | — | — | 441.90 | 428.00 | 455.80 | — |
| — | — | 0.10 | — | +0.00 | 18.1% | 7975 | 18.1% | -1.00 | 446.00 | 433.20 | 458.80 | — |
| — | — | 0.10 | — | +0.00 | 18.0% | 7980 | 18.0% | -1.00 | 451.90 | 438.00 | 465.80 | — |
| — | — | 0.10 | — | +0.00 | 17.8% | 7990 | 17.8% | -1.00 | 462.95 | 450.10 | 475.80 | — |
| — | — | 0.05 | — | +0.00 | 17.5% | 8000 | 17.5% | -1.00 | 470.90 | 458.20 | 483.60 | — |
| — | — | 0.10 | — | +0.00 | 17.2% | 8010 | 17.2% | -1.00 | 480.55 | 467.80 | 493.30 | — |
| — | — | 0.10 | — | +0.00 | 17.0% | 8020 | 17.0% | -1.00 | 490.75 | 478.00 | 503.50 | — |
| — | — | 0.10 | — | +0.00 | 16.8% | 8025 | 16.8% | -1.00 | 497.55 | 484.30 | 510.80 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 8030 | 16.7% | -1.00 | 501.90 | 488.00 | 515.80 | — |
| — | — | 0.10 | — | +0.00 | 16.4% | 8040 | 16.4% | -1.00 | 512.70 | 499.60 | 525.80 | — |
| — | — | 0.10 | — | +0.00 | 16.2% | 8050 | 16.2% | -1.00 | 521.90 | 508.00 | 535.80 | — |
| — | — | 0.10 | — | +0.00 | 15.9% | 8060 | 15.9% | -1.00 | 530.65 | 518.00 | 543.30 | — |
| — | — | 0.10 | — | +0.00 | 15.7% | 8070 | 15.7% | -1.00 | 541.75 | 527.70 | 555.80 | — |
| — | — | 0.10 | — | +0.00 | 15.5% | 8075 | 15.5% | -1.00 | 546.75 | 532.70 | 560.80 | — |
| — | — | 0.10 | — | +0.00 | 15.4% | 8080 | 15.4% | -1.00 | 551.05 | 538.40 | 563.70 | — |
| — | — | 0.10 | — | +0.00 | 15.1% | 8090 | 15.1% | -1.00 | 561.90 | 549.10 | 574.70 | — |
| — | — | 0.05 | — | +0.00 | 14.9% | 8100 | 14.9% | -1.00 | 571.90 | 559.10 | 584.70 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 8110 | 14.6% | -1.00 | 580.80 | 568.10 | 593.50 | — |
| — | — | 0.05 | — | +0.00 | 14.4% | 8120 | — | — | 592.55 | 579.90 | 605.20 | — |
| — | — | 0.05 | — | — | — | 8125 | — | — | 596.95 | 584.10 | 609.80 | — |
| — | — | 0.05 | — | +0.00 | 14.1% | 8130 | — | — | 602.55 | 589.90 | 615.20 | — |
| — | — | 0.05 | — | +0.00 | 13.9% | 8140 | 13.9% | -1.00 | 611.35 | 597.90 | 624.80 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 8150 | 13.6% | -1.00 | 622.75 | 609.10 | 636.40 | — |
| — | — | 0.05 | — | +0.00 | 13.4% | 8160 | — | — | 631.35 | 617.90 | 644.80 | — |
| — | — | 0.05 | — | — | — | 8170 | 13.1% | -1.00 | 641.95 | 629.10 | 654.80 | — |
| — | — | 0.05 | — | +0.00 | 13.0% | 8175 | 13.0% | -1.00 | 646.35 | 632.90 | 659.80 | — |
| — | — | 0.05 | — | +0.00 | 12.9% | 8180 | 12.9% | -1.00 | 652.05 | 639.10 | 665.00 | — |
| — | — | 0.05 | — | +0.00 | 12.6% | 8190 | 12.6% | -1.00 | 661.80 | 649.20 | 674.40 | — |
| — | — | 0.05 | — | +0.00 | 12.4% | 8200 | 12.4% | -1.00 | 671.05 | 658.30 | 683.80 | — |
| — | — | 0.05 | — | +0.00 | 12.1% | 8210 | 12.1% | -1.00 | 682.15 | 669.50 | 694.80 | — |
| — | — | 0.05 | — | +0.00 | 11.9% | 8220 | 11.9% | -1.00 | 692.05 | 679.40 | 704.70 | — |
| — | — | 0.05 | — | +0.00 | 11.8% | 8225 | 11.8% | -1.00 | 697.75 | 684.80 | 710.70 | — |
| — | — | 0.05 | — | +0.00 | 11.6% | 8230 | 11.6% | -1.00 | 702.05 | 689.40 | 714.70 | — |
| — | — | 0.05 | — | +0.00 | 11.4% | 8240 | 11.4% | -1.00 | 711.00 | 698.30 | 723.70 | — |
| — | — | 0.05 | — | +0.00 | 11.1% | 8250 | 11.1% | -1.00 | 723.15 | 710.60 | 735.70 | — |
| — | — | 0.05 | — | +0.00 | 10.5% | 8275 | 10.5% | -1.00 | 747.25 | 734.60 | 759.90 | — |
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.