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 | |
| — | 732.60 | 755.10 | 743.85 | +0.99 | 28.6% | 6790 | 28.6% | -0.01 | 0.75 | 0.65 | 0.85 | — |
| — | 722.70 | 745.70 | 734.20 | +0.99 | 28.3% | 6800 | 28.3% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 712.70 | 735.30 | 724.00 | +0.99 | 28.1% | 6810 | 28.1% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 702.70 | 724.00 | 713.35 | +0.99 | 27.8% | 6820 | 27.8% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 697.70 | 720.40 | 709.05 | +0.99 | 27.7% | 6825 | 27.7% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 692.80 | 716.70 | 704.75 | +0.99 | 27.6% | 6830 | 27.6% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 682.80 | 705.50 | 694.15 | +0.99 | 27.3% | 6840 | 27.3% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 672.80 | 696.80 | 684.80 | +0.99 | 27.1% | 6850 | 27.1% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| — | 662.90 | 685.20 | 674.05 | +0.99 | 26.8% | 6860 | 26.8% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| — | 652.90 | 675.70 | 664.30 | +0.99 | 26.6% | 6870 | 26.6% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 647.90 | 670.60 | 659.25 | +0.99 | 26.4% | 6875 | 26.4% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 642.90 | 665.80 | 654.35 | +0.99 | 26.3% | 6880 | 26.3% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 633.00 | 654.20 | 643.60 | +0.99 | 26.1% | 6890 | 26.1% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 623.00 | 646.50 | 634.75 | +0.99 | 25.8% | 6900 | 25.8% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 613.10 | 634.30 | 623.70 | — | — | 6910 | — | — | 1.05 | 0.95 | 1.15 | — |
| — | 603.10 | 625.80 | 614.45 | — | — | 6920 | 25.3% | -0.01 | 1.10 | 1.00 | 1.20 | — |
| — | 598.10 | 621.30 | 609.70 | +0.99 | 25.2% | 6925 | 25.2% | -0.01 | 1.10 | 1.00 | 1.20 | — |
| — | 593.10 | 616.50 | 604.80 | +0.99 | 25.1% | 6930 | 25.1% | -0.01 | 1.15 | 1.05 | 1.25 | — |
| — | 583.20 | 606.40 | 594.80 | +0.99 | 24.8% | 6940 | 24.8% | -0.01 | 1.15 | 1.05 | 1.25 | — |
| — | 573.20 | 595.90 | 584.55 | +0.99 | 24.6% | 6950 | 24.6% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 563.30 | 586.80 | 575.05 | +0.99 | 24.3% | 6960 | 24.3% | -0.01 | 1.25 | 1.15 | 1.35 | — |
| — | 553.30 | 576.20 | 564.75 | +0.99 | 24.1% | 6970 | 24.1% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 548.40 | 571.30 | 559.85 | +0.99 | 24.0% | 6975 | 24.0% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 543.40 | 566.00 | 554.70 | +0.99 | 23.8% | 6980 | 23.8% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 533.50 | 556.60 | 545.05 | +0.98 | 23.6% | 6990 | 23.6% | -0.02 | 1.40 | 1.30 | 1.50 | — |
| — | 532.10 | 534.10 | 533.10 | +0.98 | 23.4% | 7000 | 23.4% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 513.60 | 536.10 | 524.85 | +0.98 | 23.1% | 7010 | 23.1% | -0.02 | 1.52 | 1.40 | 1.65 | — |
| — | 503.70 | 525.00 | 514.35 | +0.98 | 22.9% | 7020 | 22.9% | -0.02 | 1.60 | 1.50 | 1.70 | — |
| — | 498.70 | 521.40 | 510.05 | +0.98 | 22.8% | 7025 | 22.8% | -0.02 | 1.62 | 1.50 | 1.75 | — |
| — | 493.80 | 517.30 | 505.55 | +0.98 | 22.6% | 7030 | 22.6% | -0.02 | 1.68 | 1.55 | 1.80 | — |
| — | 483.80 | 505.80 | 494.80 | +0.98 | 22.4% | 7040 | 22.4% | -0.02 | 1.75 | 1.65 | 1.85 | — |
| — | 473.90 | 496.60 | 485.25 | +0.98 | 22.2% | 7050 | 22.2% | -0.02 | 1.82 | 1.70 | 1.95 | — |
| — | 464.00 | 488.00 | 476.00 | +0.98 | 21.9% | 7060 | 21.9% | -0.02 | 1.93 | 1.80 | 2.05 | — |
| — | 454.10 | 476.40 | 465.25 | +0.98 | 21.7% | 7070 | 21.7% | -0.02 | 2.02 | 1.90 | 2.15 | — |
| — | 449.20 | 470.10 | 459.65 | +0.98 | 21.6% | 7075 | 21.6% | -0.02 | 2.08 | 1.95 | 2.20 | — |
| — | 444.20 | 465.70 | 454.95 | +0.98 | 21.5% | 7080 | 21.5% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | 439.30 | 463.30 | 451.30 | +0.97 | 21.3% | 7085 | 21.3% | -0.03 | 2.17 | 2.05 | 2.30 | — |
| — | 434.40 | 458.40 | 446.40 | +0.97 | 21.2% | 7090 | 21.2% | -0.03 | 2.25 | 2.15 | 2.35 | — |
| — | 429.40 | 453.40 | 441.40 | +0.97 | 21.1% | 7095 | 21.1% | -0.03 | 2.33 | 2.20 | 2.45 | — |
| — | 424.50 | 446.10 | 435.30 | +0.97 | 21.0% | 7100 | 21.0% | -0.03 | 2.38 | 2.25 | 2.50 | — |
| — | 419.60 | 443.50 | 431.55 | +0.97 | 20.9% | 7105 | 20.9% | -0.03 | 2.42 | 2.30 | 2.55 | — |
| — | 414.60 | 436.70 | 425.65 | +0.97 | 20.8% | 7110 | 20.8% | -0.03 | 2.52 | 2.40 | 2.65 | — |
| — | 409.70 | 431.10 | 420.40 | — | — | 7115 | — | — | 2.58 | 2.45 | 2.70 | — |
| — | 404.80 | 428.70 | 416.75 | — | — | 7120 | — | — | 2.67 | 2.55 | 2.80 | — |
| — | 399.90 | 422.30 | 411.10 | +0.97 | 20.4% | 7125 | 20.4% | -0.03 | 2.73 | 2.60 | 2.85 | — |
| — | 394.90 | 418.90 | 406.90 | +0.97 | 20.3% | 7130 | 20.3% | -0.03 | 2.83 | 2.70 | 2.95 | — |
| — | 390.00 | 412.10 | 401.05 | +0.97 | 20.2% | 7135 | 20.2% | -0.03 | 2.92 | 2.75 | 3.10 | — |
| — | 385.10 | 408.00 | 396.55 | +0.97 | 20.1% | 7140 | 20.1% | -0.03 | 2.98 | 2.85 | 3.10 | — |
| — | 380.20 | 404.20 | 392.20 | +0.96 | 20.0% | 7145 | 20.0% | -0.04 | 3.08 | 2.95 | 3.20 | — |
| — | 375.30 | 395.80 | 385.55 | +0.96 | 19.8% | 7150 | 19.8% | -0.04 | 3.15 | 3.00 | 3.30 | — |
| — | 370.40 | 394.40 | 382.40 | +0.96 | 19.7% | 7155 | 19.7% | -0.04 | 3.25 | 3.10 | 3.40 | — |
| — | 365.50 | 387.90 | 376.70 | +0.96 | 19.6% | 7160 | 19.6% | -0.04 | 3.35 | 3.20 | 3.50 | — |
| — | 360.60 | 383.00 | 371.80 | +0.96 | 19.5% | 7165 | 19.5% | -0.04 | 3.50 | 3.30 | 3.70 | — |
| — | 355.70 | 378.70 | 367.20 | +0.96 | 19.4% | 7170 | 19.4% | -0.04 | 3.60 | 3.40 | 3.80 | — |
| — | 350.90 | 372.50 | 361.70 | +0.96 | 19.3% | 7175 | 19.3% | -0.04 | 3.75 | 3.60 | 3.90 | — |
| — | 346.00 | 368.30 | 357.15 | +0.96 | 19.2% | 7180 | 19.2% | -0.04 | 3.85 | 3.70 | 4.00 | — |
| — | 341.10 | 365.10 | 353.10 | +0.95 | 19.1% | 7185 | 19.1% | -0.05 | 4.00 | 3.80 | 4.20 | — |
| — | 336.20 | 358.40 | 347.30 | +0.95 | 19.0% | 7190 | 19.0% | -0.05 | 4.10 | 3.90 | 4.30 | — |
| — | 331.40 | 353.70 | 342.55 | +0.95 | 18.8% | 7195 | 18.8% | -0.05 | 4.30 | 4.10 | 4.50 | — |
| — | 326.50 | 350.50 | 338.50 | +0.95 | 18.7% | 7200 | 18.7% | -0.05 | 4.35 | 4.20 | 4.50 | — |
| — | 321.70 | 343.40 | 332.55 | — | — | 7205 | 18.6% | -0.05 | 4.55 | 4.30 | 4.80 | — |
| — | 316.80 | 337.50 | 327.15 | +0.95 | 18.5% | 7210 | 18.5% | -0.05 | 4.70 | 4.50 | 4.90 | — |
| — | 312.00 | 336.00 | 324.00 | +0.94 | 18.4% | 7215 | 18.4% | -0.06 | 4.90 | 4.70 | 5.10 | — |
| — | 307.10 | 329.60 | 318.35 | +0.94 | 18.3% | 7220 | 18.3% | -0.06 | 5.10 | 4.90 | 5.30 | — |
| — | 302.30 | 325.70 | 314.00 | +0.94 | 18.2% | 7225 | 18.2% | -0.06 | 5.15 | 5.00 | 5.30 | — |
| — | 297.50 | 319.40 | 308.45 | +0.94 | 18.1% | 7230 | 18.1% | -0.06 | 5.40 | 5.20 | 5.60 | — |
| — | 292.70 | 314.00 | 303.35 | +0.94 | 18.0% | 7235 | 18.0% | -0.06 | 5.60 | 5.40 | 5.80 | — |
| — | 287.90 | 310.50 | 299.20 | +0.93 | 17.9% | 7240 | 17.9% | -0.07 | 5.80 | 5.60 | 6.00 | — |
| — | 283.10 | 304.20 | 293.65 | +0.93 | 17.8% | 7245 | 17.8% | -0.07 | 6.00 | 5.80 | 6.20 | — |
| — | 278.30 | 299.00 | 288.65 | +0.93 | 17.7% | 7250 | 17.7% | -0.07 | 6.20 | 6.00 | 6.40 | — |
| — | 273.50 | 295.90 | 284.70 | +0.93 | 17.6% | 7255 | 17.6% | -0.07 | 6.50 | 6.30 | 6.70 | — |
| — | 268.80 | 289.50 | 279.15 | +0.93 | 17.5% | 7260 | 17.5% | -0.07 | 6.70 | 6.50 | 6.90 | — |
| — | 264.00 | 286.40 | 275.20 | +0.92 | 17.4% | 7265 | 17.4% | -0.08 | 6.95 | 6.70 | 7.20 | — |
| — | 259.20 | 282.90 | 271.05 | +0.92 | 17.2% | 7270 | 17.2% | -0.08 | 7.20 | 7.00 | 7.40 | — |
| — | 254.50 | 276.70 | 265.60 | +0.92 | 17.1% | 7275 | 17.1% | -0.08 | 7.45 | 7.30 | 7.60 | — |
| — | 249.80 | 270.80 | 260.30 | +0.91 | 17.0% | 7280 | 17.0% | -0.09 | 7.80 | 7.60 | 8.00 | — |
| — | 245.10 | 267.20 | 256.15 | — | — | 7285 | — | — | 8.10 | 7.90 | 8.30 | — |
| — | 240.30 | 264.30 | 252.30 | +0.91 | 16.8% | 7290 | 16.8% | -0.09 | 8.35 | 8.10 | 8.60 | — |
| — | 235.70 | 256.10 | 245.90 | +0.90 | 16.7% | 7295 | 16.7% | -0.10 | 8.65 | 8.40 | 8.90 | — |
| — | 239.60 | 241.40 | 240.50 | +0.90 | 16.7% | 7300 | 16.7% | -0.10 | 8.95 | 8.80 | 9.10 | — |
| — | 226.30 | 248.00 | 237.15 | +0.90 | 16.6% | 7305 | 16.6% | -0.10 | 9.30 | 9.10 | 9.50 | — |
| — | 221.60 | 245.30 | 233.45 | +0.89 | 16.5% | 7310 | 16.5% | -0.11 | 9.65 | 9.40 | 9.90 | — |
| — | 217.00 | 239.50 | 228.25 | +0.89 | 16.4% | 7315 | 16.4% | -0.11 | 10.05 | 9.80 | 10.30 | — |
| — | 212.40 | 235.80 | 224.10 | +0.89 | 16.3% | 7320 | 16.3% | -0.11 | 10.45 | 10.20 | 10.70 | — |
| — | 207.80 | 229.50 | 218.65 | +0.88 | 16.2% | 7325 | 16.2% | -0.12 | 10.80 | 10.60 | 11.00 | — |
| — | 203.20 | 224.50 | 213.85 | — | — | 7330 | 16.1% | -0.12 | 11.20 | 11.00 | 11.40 | — |
| — | 200.20 | 219.10 | 209.65 | +0.87 | 16.0% | 7335 | 16.0% | -0.13 | 11.65 | 11.40 | 11.90 | — |
| — | 196.10 | 212.10 | 204.10 | +0.87 | 15.9% | 7340 | 15.9% | -0.13 | 12.10 | 11.90 | 12.30 | — |
| — | 193.50 | 209.50 | 201.50 | +0.86 | 15.8% | 7345 | 15.8% | -0.14 | 12.60 | 12.40 | 12.80 | — |
| — | 193.80 | 195.60 | 194.70 | +0.86 | 15.7% | 7350 | 15.7% | -0.14 | 13.10 | 12.90 | 13.30 | — |
| — | 184.40 | 200.40 | 192.40 | +0.85 | 15.6% | 7355 | 15.6% | -0.15 | 13.55 | 13.30 | 13.80 | — |
| — | 179.90 | 195.90 | 187.90 | +0.85 | 15.5% | 7360 | 15.5% | -0.15 | 14.10 | 13.90 | 14.30 | — |
| — | 175.50 | 191.50 | 183.50 | +0.84 | 15.4% | 7365 | 15.4% | -0.16 | 14.65 | 14.40 | 14.90 | — |
| — | 171.00 | 187.00 | 179.00 | +0.83 | 15.3% | 7370 | 15.3% | -0.17 | 15.25 | 15.00 | 15.50 | — |
| — | 166.60 | 182.60 | 174.60 | +0.83 | 15.3% | 7375 | 15.3% | -0.17 | 15.80 | 15.60 | 16.00 | — |
| — | 162.20 | 178.20 | 170.20 | +0.82 | 15.2% | 7380 | 15.2% | -0.18 | 16.45 | 16.20 | 16.70 | — |
| — | 157.80 | 173.80 | 165.80 | +0.81 | 15.1% | 7385 | 15.1% | -0.19 | 17.05 | 16.80 | 17.30 | — |
| — | 153.50 | 169.50 | 161.50 | +0.81 | 15.0% | 7390 | 15.0% | -0.19 | 17.75 | 17.50 | 18.00 | — |
| — | 149.20 | 164.70 | 156.95 | +0.80 | 14.9% | 7395 | 14.9% | -0.20 | 18.45 | 18.20 | 18.70 | — |
| — | 150.00 | 151.80 | 150.90 | +0.79 | 14.8% | 7400 | 14.8% | -0.21 | 19.15 | 18.90 | 19.40 | — |
| — | 140.60 | 156.60 | 148.60 | +0.79 | 14.7% | 7405 | 14.7% | -0.21 | 19.90 | 19.60 | 20.20 | — |
| — | 136.40 | 152.40 | 144.40 | +0.78 | 14.6% | 7410 | 14.6% | -0.22 | 20.70 | 20.40 | 21.00 | — |
| — | 132.20 | 148.20 | 140.20 | +0.77 | 14.5% | 7415 | 14.5% | -0.23 | 21.50 | 21.20 | 21.80 | — |
| — | 128.00 | 144.00 | 136.00 | +0.76 | 14.4% | 7420 | 14.4% | -0.24 | 22.45 | 22.20 | 22.70 | — |
| — | 128.30 | 132.30 | 130.30 | +0.75 | 14.3% | 7425 | 14.3% | -0.25 | 23.25 | 23.00 | 23.50 | — |
| — | 124.40 | 128.00 | 126.20 | +0.75 | 14.2% | 7430 | 14.2% | -0.25 | 24.25 | 24.00 | 24.50 | — |
| — | 120.40 | 124.00 | 122.20 | +0.74 | 14.1% | 7435 | 14.1% | -0.26 | 25.15 | 24.80 | 25.50 | — |
| — | 116.40 | 120.00 | 118.20 | +0.73 | 14.0% | 7440 | 14.0% | -0.27 | 26.15 | 25.90 | 26.40 | — |
| — | 112.20 | 116.00 | 114.10 | +0.72 | 13.9% | 7445 | 13.9% | -0.28 | 27.20 | 26.90 | 27.50 | — |
| — | 109.70 | 110.70 | 110.20 | +0.71 | 13.8% | 7450 | 13.8% | -0.29 | 28.30 | 28.00 | 28.60 | — |
| — | 104.40 | 108.20 | 106.30 | +0.70 | 13.7% | 7455 | 13.7% | -0.30 | 29.40 | 29.10 | 29.70 | — |
| — | 102.10 | 102.80 | 102.45 | +0.69 | 13.6% | 7460 | 13.6% | -0.31 | 30.60 | 30.30 | 30.90 | — |
| — | 98.30 | 99.00 | 98.65 | +0.68 | 13.5% | 7465 | 13.5% | -0.32 | 31.80 | 31.50 | 32.10 | — |
| — | 94.60 | 95.30 | 94.95 | — | — | 7470 | 13.4% | -0.33 | 33.10 | 32.80 | 33.40 | — |
| — | 90.90 | 91.60 | 91.25 | +0.65 | 13.3% | 7475 | 13.3% | -0.35 | 34.40 | 34.10 | 34.70 | — |
| — | 87.30 | 88.00 | 87.65 | +0.64 | 13.1% | 7480 | 13.1% | -0.36 | 35.70 | 35.40 | 36.00 | — |
| — | 83.70 | 84.40 | 84.05 | +0.63 | 13.0% | 7485 | 13.0% | -0.37 | 37.20 | 36.90 | 37.50 | — |
| — | 80.20 | 80.90 | 80.55 | +0.62 | 12.9% | 7490 | 12.9% | -0.38 | 38.65 | 38.30 | 39.00 | — |
| — | 76.70 | 77.40 | 77.05 | +0.61 | 12.8% | 7495 | 12.8% | -0.39 | 40.15 | 39.80 | 40.50 | — |
| — | 73.40 | 74.00 | 73.70 | +0.59 | 12.7% | 7500 | 12.7% | -0.41 | 41.75 | 41.40 | 42.10 | — |
| — | 69.90 | 70.70 | 70.30 | +0.58 | 12.6% | 7505 | 12.6% | -0.42 | 43.40 | 43.10 | 43.70 | — |
| — | 66.80 | 67.40 | 67.10 | +0.57 | 12.5% | 7510 | 12.5% | -0.43 | 45.10 | 44.80 | 45.40 | — |
| — | 63.60 | 64.20 | 63.90 | +0.55 | 12.3% | 7515 | 12.3% | -0.45 | 46.90 | 46.60 | 47.20 | — |
| — | 60.40 | 61.00 | 60.70 | +0.54 | 12.2% | 7520 | 12.2% | -0.46 | 48.75 | 48.40 | 49.10 | — |
| — | 57.30 | 57.90 | 57.60 | +0.53 | 12.1% | 7525 | 12.1% | -0.47 | 50.65 | 50.30 | 51.00 | — |
| — | 54.20 | 54.90 | 54.55 | +0.51 | 12.0% | 7530 | 12.0% | -0.49 | 52.65 | 52.30 | 53.00 | — |
| — | 51.40 | 52.00 | 51.70 | +0.50 | 12.0% | 7535 | 12.0% | -0.50 | 54.75 | 54.40 | 55.10 | — |
| — | 48.50 | 49.10 | 48.80 | +0.48 | 11.9% | 7540 | 11.9% | -0.52 | 56.85 | 56.50 | 57.20 | — |
| — | 45.70 | 46.40 | 46.05 | +0.46 | 11.8% | 7545 | 11.8% | -0.54 | 59.10 | 58.70 | 59.50 | — |
| — | 43.10 | 43.60 | 43.35 | +0.45 | 11.7% | 7550 | 11.7% | -0.55 | 61.35 | 61.00 | 61.70 | — |
| — | 40.40 | 41.00 | 40.70 | +0.43 | 11.6% | 7555 | 11.6% | -0.57 | 63.75 | 63.40 | 64.10 | — |
| — | 37.90 | 38.50 | 38.20 | +0.42 | 11.5% | 7560 | 11.5% | -0.58 | 66.25 | 65.90 | 66.60 | — |
| — | 35.50 | 36.00 | 35.75 | +0.40 | 11.4% | 7565 | 11.4% | -0.60 | 68.75 | 68.40 | 69.10 | — |
| — | 33.10 | 33.70 | 33.40 | +0.39 | 11.3% | 7570 | 11.3% | -0.61 | 71.40 | 71.00 | 71.80 | — |
| — | 30.90 | 31.40 | 31.15 | +0.37 | 11.2% | 7575 | 11.2% | -0.63 | 74.15 | 73.80 | 74.50 | — |
| — | 28.70 | 29.30 | 29.00 | +0.35 | 11.0% | 7580 | 11.0% | -0.65 | 76.95 | 76.60 | 77.30 | — |
| — | 26.60 | 27.20 | 26.90 | +0.34 | 10.9% | 7585 | 10.9% | -0.66 | 79.85 | 79.50 | 80.20 | — |
| — | 24.60 | 25.10 | 24.85 | +0.32 | 10.8% | 7590 | 10.8% | -0.68 | 82.80 | 82.40 | 83.20 | — |
| — | 22.70 | 23.20 | 22.95 | +0.30 | 10.7% | 7595 | 10.7% | -0.70 | 85.85 | 85.50 | 86.20 | — |
| — | 20.90 | 21.40 | 21.15 | +0.29 | 10.6% | 7600 | 10.6% | -0.71 | 89.15 | 88.30 | 90.00 | — |
| — | 19.10 | 19.70 | 19.40 | — | — | 7605 | — | — | 92.70 | 87.70 | 97.70 | — |
| — | 17.50 | 18.00 | 17.75 | — | — | 7610 | — | — | 96.00 | 91.00 | 101.00 | — |
| — | 16.00 | 16.40 | 16.20 | +0.24 | 10.4% | 7615 | — | — | 99.40 | 94.40 | 104.40 | — |
| — | 14.50 | 15.00 | 14.75 | +0.23 | 10.3% | 7620 | 10.3% | -0.77 | 102.90 | 97.90 | 107.90 | — |
| — | 13.10 | 13.60 | 13.35 | +0.21 | 10.2% | 7625 | 10.2% | -0.79 | 108.10 | 100.10 | 116.10 | — |
| — | 11.90 | 12.30 | 12.10 | +0.20 | 10.2% | 7630 | 10.2% | -0.80 | 108.10 | 100.10 | 116.10 | — |
| — | 10.70 | 11.10 | 10.90 | +0.18 | 10.1% | 7635 | 10.1% | -0.82 | 111.30 | 103.30 | 119.30 | — |
| — | 9.60 | 10.00 | 9.80 | +0.17 | 10.0% | 7640 | 10.0% | -0.83 | 115.20 | 107.20 | 123.20 | — |
| — | 8.60 | 9.00 | 8.80 | +0.16 | 9.9% | 7645 | 9.9% | -0.84 | 119.20 | 111.20 | 127.20 | — |
| — | 7.60 | 8.00 | 7.80 | +0.14 | 9.8% | 7650 | 9.8% | -0.86 | 123.30 | 115.30 | 131.30 | — |
| — | 6.80 | 7.20 | 7.00 | +0.13 | 9.7% | 7655 | 9.7% | -0.87 | 127.40 | 119.40 | 135.40 | — |
| — | 6.00 | 6.40 | 6.20 | +0.12 | 9.6% | 7660 | 9.6% | -0.88 | 131.60 | 123.60 | 139.60 | — |
| — | 5.30 | 5.70 | 5.50 | +0.11 | 9.6% | 7665 | 9.6% | -0.89 | 135.90 | 127.90 | 143.90 | — |
| — | 4.60 | 5.00 | 4.80 | +0.10 | 9.5% | 7670 | 9.5% | -0.90 | 140.20 | 132.20 | 148.20 | — |
| — | 4.10 | 4.30 | 4.20 | +0.09 | 9.4% | 7675 | 9.4% | -0.91 | 144.60 | 136.60 | 152.60 | — |
| — | 3.60 | 3.90 | 3.75 | +0.08 | 9.3% | 7680 | 9.3% | -0.92 | 151.00 | 145.00 | 157.00 | — |
| — | 3.00 | 3.40 | 3.20 | +0.07 | 9.2% | 7685 | 9.2% | -0.93 | 153.60 | 145.60 | 161.60 | — |
| — | 2.70 | 2.95 | 2.83 | +0.06 | 9.1% | 7690 | 9.1% | -0.94 | 158.20 | 150.20 | 166.20 | — |
| — | 2.35 | 2.55 | 2.45 | +0.06 | 9.1% | 7695 | 9.1% | -0.94 | 164.80 | 158.80 | 170.80 | — |
| — | 1.95 | 2.25 | 2.10 | +0.05 | 9.0% | 7700 | 9.0% | -0.95 | 169.40 | 163.40 | 175.40 | — |
| — | 1.70 | 1.95 | 1.82 | +0.04 | 8.9% | 7705 | 8.9% | -0.96 | 174.10 | 168.10 | 180.10 | — |
| — | 1.45 | 1.70 | 1.57 | +0.04 | 8.9% | 7710 | 8.9% | -0.96 | 178.90 | 172.90 | 184.90 | — |
| — | 1.25 | 1.50 | 1.38 | +0.03 | 8.8% | 7715 | 8.8% | -0.97 | 185.70 | 177.70 | 193.70 | — |
| — | 1.05 | 1.30 | 1.18 | +0.03 | 8.8% | 7720 | 8.8% | -0.97 | 190.50 | 182.50 | 198.50 | — |
| — | 0.90 | 1.15 | 1.02 | +0.03 | 8.8% | 7725 | 8.8% | -0.97 | 193.30 | 187.30 | 199.30 | — |
| — | 0.75 | 1.00 | 0.88 | +0.02 | 8.7% | 7730 | 8.7% | -0.98 | 200.20 | 192.20 | 208.20 | — |
| — | 0.65 | 0.85 | 0.75 | +0.02 | 8.7% | 7735 | 8.7% | -0.98 | 205.10 | 197.10 | 213.10 | — |
| — | 0.55 | 0.75 | 0.65 | +0.02 | 8.7% | 7740 | 8.7% | -0.98 | 210.95 | 200.20 | 221.70 | — |
| — | 0.45 | 0.70 | 0.57 | +0.02 | 8.7% | 7745 | 8.7% | -0.98 | 212.25 | 200.30 | 224.20 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 8.7% | 7750 | 8.7% | -0.99 | 216.75 | 205.80 | 227.70 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 8.7% | 7755 | 8.7% | -0.99 | 221.25 | 209.80 | 232.70 | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 7760 | — | — | 226.55 | 215.50 | 237.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 8.8% | 7765 | 8.8% | -0.99 | 230.60 | 218.60 | 242.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 8.8% | 7770 | 8.8% | -0.99 | 236.55 | 225.60 | 247.50 | — |
| — | 0.20 | 0.40 | 0.30 | +0.01 | 8.9% | 7775 | 8.9% | -0.99 | 241.05 | 229.60 | 252.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 8.9% | 7780 | 8.9% | -0.99 | 245.50 | 233.50 | 257.50 | — |
| — | 0.15 | 0.35 | 0.25 | +0.01 | 9.0% | 7785 | 9.0% | -0.99 | 250.55 | 238.70 | 262.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 9.1% | 7790 | 9.1% | -0.99 | 255.40 | 243.40 | 267.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.01 | 9.1% | 7795 | 9.1% | -0.99 | 261.20 | 250.00 | 272.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.01 | 9.2% | 7800 | 9.2% | -0.99 | 266.40 | 255.40 | 277.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 9.4% | 7810 | 9.4% | -1.00 | 275.35 | 263.40 | 287.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 9.6% | 7820 | 9.6% | -1.00 | 286.40 | 275.50 | 297.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 9.7% | 7825 | 9.7% | -1.00 | 291.05 | 279.80 | 302.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 9.8% | 7830 | 9.8% | -1.00 | 296.80 | 286.30 | 307.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.0% | 7840 | 10.0% | -1.00 | 306.10 | 295.00 | 317.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.2% | 7850 | — | — | 316.00 | 304.80 | 327.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.5% | 7860 | 10.5% | -1.00 | 325.80 | 314.40 | 337.20 | — |
| — | — | 0.20 | — | +0.00 | 10.7% | 7870 | 10.7% | -1.00 | 335.20 | 323.20 | 347.20 | — |
| — | — | 0.20 | — | — | — | 7875 | — | — | 340.95 | 329.70 | 352.20 | — |
| — | — | 0.20 | — | +0.00 | 10.9% | 7880 | 10.9% | -1.00 | 345.20 | 333.20 | 357.20 | — |
| — | — | 0.20 | — | +0.00 | 11.1% | 7890 | 11.1% | -1.00 | 355.75 | 344.30 | 367.20 | — |
| — | — | 0.20 | — | +0.00 | 11.3% | 7900 | 11.3% | -1.00 | 366.25 | 355.30 | 377.20 | — |
| — | — | 0.20 | — | +0.00 | 11.6% | 7910 | 11.6% | -1.00 | 375.10 | 363.10 | 387.10 | — |
| — | — | 0.20 | — | +0.00 | 11.8% | 7920 | 11.8% | -1.00 | 385.10 | 373.10 | 397.10 | — |
| — | — | 0.20 | — | +0.00 | 11.9% | 7925 | 11.9% | -1.00 | 390.10 | 378.10 | 402.10 | — |
| — | — | 0.20 | — | +0.00 | 12.0% | 7930 | 12.0% | -1.00 | 395.15 | 383.20 | 407.10 | — |
| — | — | 0.20 | — | +0.00 | 12.3% | 7940 | 12.3% | -1.00 | 405.10 | 393.10 | 417.10 | — |
| — | — | 0.20 | — | +0.00 | 12.5% | 7950 | 12.5% | -1.00 | 415.10 | 403.10 | 427.10 | — |
| — | — | 0.15 | — | +0.00 | 12.8% | 7960 | 12.8% | -1.00 | 426.55 | 416.00 | 437.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.1% | 7970 | 13.1% | -1.00 | 435.95 | 424.80 | 447.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.2% | 7975 | 13.2% | -1.00 | 441.05 | 430.00 | 452.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.3% | 7980 | 13.3% | -1.00 | 445.80 | 434.60 | 457.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.6% | 7990 | 13.6% | -1.00 | 455.00 | 443.00 | 467.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 13.9% | 8000 | 13.9% | -1.00 | 468.05 | 467.00 | 469.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.2% | 8010 | 14.2% | -1.00 | 475.15 | 463.30 | 487.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.4% | 8020 | 14.4% | -1.00 | 485.50 | 474.00 | 497.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 14.5% | 8025 | 14.5% | -1.00 | 491.45 | 480.90 | 502.00 | — |
| — | — | 0.15 | — | +0.00 | 14.6% | 8030 | 14.6% | -1.00 | 495.00 | 483.00 | 507.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.0% | 8050 | 15.0% | -1.00 | 515.00 | 503.00 | 527.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.2% | 8075 | 15.2% | -1.00 | 540.40 | 528.90 | 551.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.3% | 8100 | 15.3% | -1.00 | 564.90 | 552.90 | 576.90 | — |
| — | — | 0.15 | — | +0.00 | 15.1% | 8125 | 15.1% | -1.00 | 590.70 | 579.50 | 601.90 | — |
| — | — | 0.15 | — | +0.00 | 14.7% | 8150 | 14.7% | -1.00 | 615.30 | 603.80 | 626.80 | — |
| — | — | 0.15 | — | — | — | 8175 | — | — | 641.00 | 630.20 | 651.80 | — |
| — | — | 0.15 | — | — | — | 8200 | — | — | 665.25 | 653.70 | 676.80 | — |
| — | — | 0.15 | — | — | — | 8225 | — | — | 690.40 | 679.10 | 701.70 | — |
| — | — | 0.15 | — | — | — | 8250 | 11.9% | -1.00 | 714.75 | 702.80 | 726.70 | — |
| — | — | 0.15 | — | +0.00 | 11.3% | 8275 | 11.3% | -1.00 | 740.35 | 729.00 | 751.70 | — |
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.