Spot 7443.35
· 1996 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 740.20 | 764.20 | 752.20 | +0.99 | 30.3% | 6700 | 30.3% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 730.20 | 754.20 | 742.20 | +0.99 | 30.0% | 6710 | 30.0% | -0.01 | 0.97 | 0.85 | 1.10 | — |
| — | 720.20 | 744.20 | 732.20 | +0.99 | 29.8% | 6720 | 29.8% | -0.01 | 0.97 | 0.85 | 1.10 | — |
| — | 715.20 | 739.20 | 727.20 | — | — | 6725 | — | — | 1.00 | 0.90 | 1.10 | — |
| — | 710.30 | 734.30 | 722.30 | — | — | 6730 | — | — | 1.02 | 0.90 | 1.15 | — |
| — | 700.30 | 724.30 | 712.30 | — | — | 6740 | — | — | 1.02 | 0.90 | 1.15 | — |
| — | 690.30 | 714.30 | 702.30 | — | — | 6750 | — | — | 1.05 | 0.95 | 1.15 | — |
| — | 680.40 | 704.40 | 692.40 | — | — | 6760 | — | — | 1.07 | 0.95 | 1.20 | — |
| — | 680.20 | 683.50 | 681.85 | — | — | 6770 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 665.40 | 689.40 | 677.40 | — | — | 6775 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 660.50 | 684.50 | 672.50 | +0.99 | 28.2% | 6780 | 28.2% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 650.50 | 674.50 | 662.50 | +0.99 | 27.9% | 6790 | 27.9% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 640.50 | 664.50 | 652.50 | +0.99 | 27.6% | 6800 | 27.6% | -0.01 | 1.23 | 1.10 | 1.35 | — |
| — | 630.60 | 654.60 | 642.60 | +0.99 | 27.4% | 6810 | 27.4% | -0.01 | 1.27 | 1.15 | 1.40 | — |
| — | 620.60 | 644.60 | 632.60 | +0.99 | 27.1% | 6820 | 27.1% | -0.01 | — | — | — | — |
| — | 615.70 | 639.70 | 627.70 | +0.99 | 27.0% | 6825 | 27.0% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 26.8% | 6830 | 26.8% | -0.01 | 1.32 | 1.20 | 1.45 | — |
| — | 600.70 | 624.70 | 612.70 | +0.99 | 26.6% | 6840 | 26.6% | -0.01 | 1.38 | 1.25 | 1.50 | — |
| — | 590.80 | 614.80 | 602.80 | +0.99 | 26.3% | 6850 | 26.3% | -0.01 | 1.43 | 1.30 | 1.55 | — |
| — | 580.90 | 604.90 | 592.90 | +0.98 | 26.0% | 6860 | 26.0% | -0.02 | 1.48 | 1.35 | 1.60 | — |
| — | 570.90 | 594.90 | 582.90 | +0.98 | 25.8% | 6870 | 25.8% | -0.02 | 1.55 | 1.40 | 1.70 | — |
| — | 566.00 | 590.00 | 578.00 | +0.98 | 25.7% | 6875 | 25.7% | -0.02 | 1.57 | 1.45 | 1.70 | — |
| — | 561.00 | 585.00 | 573.00 | +0.98 | 25.5% | 6880 | 25.5% | -0.02 | 1.57 | 1.45 | 1.70 | — |
| — | — | — | — | — | — | 6885 | — | — | — | — | — | — |
| — | 551.10 | 575.10 | 563.10 | +0.98 | 25.3% | 6890 | — | — | 1.65 | 1.50 | 1.80 | — |
| — | — | — | — | +0.98 | 25.1% | 6895 | 25.1% | -0.02 | — | — | — | — |
| — | 541.10 | 565.10 | 553.10 | +0.98 | 25.0% | 6900 | 25.0% | -0.02 | 1.73 | 1.60 | 1.85 | — |
| — | — | — | — | +0.98 | 24.9% | 6905 | 24.9% | -0.02 | — | — | — | — |
| — | 531.20 | 555.20 | 543.20 | +0.98 | 24.8% | 6910 | 24.8% | -0.02 | 1.80 | 1.65 | 1.95 | — |
| — | — | — | — | — | — | 6915 | — | — | — | — | — | — |
| — | 521.30 | 545.30 | 533.30 | — | — | 6920 | — | — | 1.85 | 1.70 | 2.00 | — |
| — | 516.30 | 540.30 | 528.30 | — | — | 6925 | — | — | 1.90 | 1.75 | 2.05 | — |
| — | 511.40 | 535.40 | 523.40 | — | — | 6930 | — | — | 1.95 | 1.80 | 2.10 | — |
| — | — | — | — | — | — | 6935 | — | — | — | — | — | — |
| — | 501.50 | 525.50 | 513.50 | — | — | 6940 | 24.0% | -0.02 | 2.05 | 1.90 | 2.20 | — |
| — | — | — | — | — | — | 6945 | 23.9% | -0.02 | — | — | — | — |
| — | 491.60 | 515.60 | 503.60 | — | — | 6950 | 23.7% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | — | — | — | — | — | 6955 | 23.6% | -0.02 | — | — | — | — |
| — | 481.70 | 505.70 | 493.70 | +0.98 | 23.5% | 6960 | 23.5% | -0.02 | 2.23 | 2.05 | 2.40 | — |
| — | 476.70 | 500.70 | 488.70 | +0.98 | 23.4% | 6965 | 23.4% | -0.02 | 2.27 | 2.10 | 2.45 | — |
| — | 471.80 | 495.80 | 483.80 | +0.98 | 23.2% | 6970 | 23.2% | -0.02 | 2.35 | 2.20 | 2.50 | — |
| — | 466.90 | 490.90 | 478.90 | +0.97 | 23.1% | 6975 | 23.1% | -0.03 | 2.40 | 2.25 | 2.55 | — |
| — | — | — | — | +0.97 | 23.0% | 6980 | 23.0% | -0.03 | 2.45 | 2.30 | 2.60 | — |
| — | — | — | — | +0.97 | 22.9% | 6985 | — | — | 2.52 | 2.35 | 2.70 | — |
| — | 452.10 | 476.10 | 464.10 | +0.97 | 22.7% | 6990 | 22.7% | -0.03 | 2.58 | 2.40 | 2.75 | — |
| — | 447.10 | 471.10 | 459.10 | +0.97 | 22.6% | 6995 | 22.6% | -0.03 | 2.62 | 2.45 | 2.80 | — |
| — | 452.00 | 455.30 | 453.65 | +0.97 | 22.5% | 7000 | 22.5% | -0.03 | 2.73 | 2.60 | 2.85 | — |
| — | 437.30 | 461.30 | 449.30 | +0.97 | 22.4% | 7005 | 22.4% | -0.03 | 2.77 | 2.60 | 2.95 | — |
| — | 432.40 | 456.40 | 444.40 | — | — | 7010 | — | — | 2.90 | 2.70 | 3.10 | — |
| — | 427.40 | 451.40 | 439.40 | +0.97 | 22.1% | 7015 | — | — | 2.98 | 2.75 | 3.20 | — |
| — | 422.50 | 446.50 | 434.50 | +0.97 | 22.0% | 7020 | 22.0% | -0.03 | 3.02 | 2.85 | 3.20 | — |
| — | 417.60 | 441.60 | 429.60 | — | — | 7025 | 21.9% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 412.70 | 436.70 | 424.70 | +0.97 | 21.8% | 7030 | 21.8% | -0.03 | 3.20 | 3.10 | 3.30 | — |
| — | 407.80 | 431.80 | 419.80 | +0.97 | 21.7% | 7035 | — | — | 3.30 | 3.10 | 3.50 | — |
| — | 402.90 | 426.90 | 414.90 | — | — | 7040 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 398.00 | 422.00 | 410.00 | — | — | 7045 | — | — | 3.50 | 3.30 | 3.70 | — |
| — | 393.10 | 417.10 | 405.10 | — | — | 7050 | — | — | 3.55 | 3.40 | 3.70 | — |
| — | 388.20 | 412.20 | 400.20 | — | — | 7055 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 383.30 | 407.30 | 395.30 | — | — | 7060 | — | — | 3.85 | 3.70 | 4.00 | — |
| — | 378.50 | 402.50 | 390.50 | — | — | 7065 | — | — | 3.95 | 3.70 | 4.20 | — |
| — | 373.60 | 397.60 | 385.60 | +0.96 | 20.9% | 7070 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 368.70 | 392.70 | 380.70 | +0.96 | 20.8% | 7075 | 20.8% | -0.04 | 4.15 | 4.00 | 4.30 | — |
| — | 363.80 | 387.80 | 375.80 | +0.95 | 20.6% | 7080 | 20.6% | -0.05 | 4.25 | 4.10 | 4.40 | — |
| — | 359.00 | 383.00 | 371.00 | +0.95 | 20.5% | 7085 | 20.5% | -0.05 | 4.45 | 4.30 | 4.60 | — |
| — | — | — | — | — | — | 7090 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | — | — | — | +0.95 | 20.3% | 7095 | 20.3% | -0.05 | 4.75 | 4.50 | 5.00 | — |
| — | — | — | — | +0.95 | 20.2% | 7100 | 20.2% | -0.05 | 4.85 | 4.70 | 5.00 | — |
| — | 339.60 | 363.60 | 351.60 | +0.95 | 20.1% | 7105 | 20.1% | -0.05 | 5.05 | 4.80 | 5.30 | — |
| — | 334.80 | 358.80 | 346.80 | +0.95 | 20.0% | 7110 | — | — | 5.25 | 5.10 | 5.40 | — |
| — | 329.90 | 353.90 | 341.90 | +0.94 | 19.9% | 7115 | 19.9% | -0.06 | 5.30 | 5.00 | 5.60 | — |
| — | 325.10 | 349.10 | 337.10 | +0.94 | 19.8% | 7120 | 19.8% | -0.06 | 5.55 | 5.40 | 5.70 | — |
| — | 320.30 | 344.30 | 332.30 | +0.94 | 19.7% | 7125 | 19.7% | -0.06 | 5.75 | 5.60 | 5.90 | — |
| — | 315.50 | 339.50 | 327.50 | +0.94 | 19.6% | 7130 | 19.6% | -0.06 | 5.95 | 5.80 | 6.10 | — |
| — | 310.70 | 334.70 | 322.70 | +0.94 | 19.5% | 7135 | 19.5% | -0.06 | 6.10 | 5.80 | 6.40 | — |
| — | 306.00 | 330.00 | 318.00 | +0.93 | 19.4% | 7140 | 19.4% | -0.07 | 6.40 | 6.20 | 6.60 | — |
| — | 301.20 | 325.20 | 313.20 | +0.93 | 19.3% | 7145 | 19.3% | -0.07 | 6.60 | 6.40 | 6.80 | — |
| — | 296.40 | 320.40 | 308.40 | +0.93 | 19.2% | 7150 | 19.2% | -0.07 | 6.85 | 6.70 | 7.00 | — |
| — | 291.70 | 315.70 | 303.70 | +0.93 | 19.1% | 7155 | 19.1% | -0.07 | 7.00 | 6.70 | 7.30 | — |
| — | 286.90 | 310.90 | 298.90 | +0.92 | 19.0% | 7160 | 19.0% | -0.08 | 7.30 | 7.10 | 7.50 | — |
| — | 282.20 | 306.20 | 294.20 | — | — | 7165 | — | — | 7.50 | 7.20 | 7.80 | — |
| — | 277.40 | 301.40 | 289.40 | — | — | 7170 | — | — | 7.85 | 7.70 | 8.00 | — |
| — | 272.70 | 296.70 | 284.70 | — | — | 7175 | — | — | 8.10 | 7.90 | 8.30 | — |
| — | 268.00 | 292.00 | 280.00 | — | — | 7180 | 18.6% | -0.09 | 8.40 | 8.20 | 8.60 | — |
| — | 263.30 | 287.30 | 275.30 | — | — | 7185 | — | — | 8.65 | 8.30 | 9.00 | — |
| — | 265.00 | 274.50 | 269.75 | — | — | 7190 | — | — | 9.00 | 8.80 | 9.20 | — |
| — | 260.60 | 270.20 | 265.40 | — | — | 7195 | — | — | 9.30 | 8.90 | 9.70 | — |
| — | 256.00 | 265.70 | 260.85 | — | — | 7200 | — | — | 9.70 | 9.50 | 9.90 | — |
| — | 251.40 | 260.90 | 256.15 | +0.90 | 18.2% | 7205 | — | — | 10.05 | 9.80 | 10.30 | — |
| — | 246.80 | 256.30 | 251.55 | +0.89 | 18.1% | 7210 | 18.1% | -0.11 | 10.45 | 10.20 | 10.70 | — |
| — | — | — | — | +0.89 | 18.0% | 7215 | 18.0% | -0.11 | 10.85 | 10.60 | 11.10 | — |
| — | — | — | — | +0.88 | 17.9% | 7220 | 17.9% | -0.12 | 11.25 | 11.00 | 11.50 | — |
| — | 233.00 | 242.40 | 237.70 | +0.88 | 17.8% | 7225 | 17.8% | -0.12 | 11.65 | 11.40 | 11.90 | — |
| — | 228.50 | 237.90 | 233.20 | +0.88 | 17.8% | 7230 | 17.8% | -0.12 | 12.05 | 11.80 | 12.30 | — |
| — | 223.90 | 233.30 | 228.60 | +0.87 | 17.7% | 7235 | 17.7% | -0.13 | 12.55 | 12.30 | 12.80 | — |
| — | 219.40 | 228.80 | 224.10 | +0.87 | 17.6% | 7240 | 17.6% | -0.13 | 12.95 | 12.70 | 13.20 | — |
| — | 214.90 | 224.20 | 219.55 | +0.86 | 17.5% | 7245 | 17.5% | -0.14 | 13.40 | 13.00 | 13.80 | — |
| — | 210.40 | 219.60 | 215.00 | +0.86 | 17.4% | 7250 | 17.4% | -0.14 | 13.95 | 13.70 | 14.20 | — |
| — | 206.00 | 215.30 | 210.65 | +0.85 | 17.3% | 7255 | 17.3% | -0.15 | 14.45 | 14.20 | 14.70 | — |
| — | 201.50 | 210.80 | 206.15 | +0.85 | 17.3% | 7260 | — | — | 14.95 | 14.70 | 15.20 | — |
| — | 197.10 | 206.30 | 201.70 | +0.84 | 17.2% | 7265 | — | — | 15.60 | 15.30 | 15.90 | — |
| — | 192.70 | 201.80 | 197.25 | — | — | 7270 | — | — | 16.15 | 15.90 | 16.40 | — |
| — | 188.40 | 197.30 | 192.85 | — | — | 7275 | — | — | 16.75 | 16.50 | 17.00 | — |
| — | 184.10 | 192.90 | 188.50 | — | — | 7280 | 16.9% | -0.17 | 17.40 | 17.10 | 17.70 | — |
| — | 179.70 | 188.60 | 184.15 | — | — | 7285 | 16.8% | -0.18 | 18.00 | 17.70 | 18.30 | — |
| — | 175.50 | 184.20 | 179.85 | — | — | 7290 | — | — | 18.70 | 18.40 | 19.00 | — |
| — | 171.20 | 180.00 | 175.60 | — | — | 7295 | — | — | 19.40 | 19.10 | 19.70 | — |
| — | 166.70 | 175.40 | 171.05 | — | — | 7300 | — | — | 20.10 | 19.80 | 20.40 | — |
| — | 162.30 | 171.30 | 166.80 | — | — | 7305 | — | — | 20.85 | 20.50 | 21.20 | — |
| — | 158.50 | 166.80 | 162.65 | — | — | 7310 | 16.4% | -0.22 | 21.65 | 21.30 | 22.00 | — |
| — | 153.90 | 162.60 | 158.25 | — | — | 7315 | 16.3% | -0.23 | 22.45 | 22.10 | 22.80 | — |
| — | 150.30 | 158.70 | 154.50 | — | — | 7320 | 16.2% | -0.23 | 23.25 | 22.90 | 23.60 | — |
| — | 146.20 | 154.30 | 150.25 | — | — | 7325 | 16.1% | -0.23 | 24.10 | 23.80 | 24.40 | — |
| — | 142.10 | 150.00 | 146.05 | +0.75 | 16.0% | 7330 | 16.0% | -0.25 | 25.00 | 24.70 | 25.30 | — |
| — | 138.10 | 145.80 | 141.95 | +0.74 | 15.9% | 7335 | 15.9% | -0.26 | 25.95 | 25.60 | 26.30 | — |
| — | — | — | — | +0.73 | 15.8% | 7340 | 15.8% | -0.27 | — | — | — | — |
| — | — | — | — | +0.73 | 15.7% | 7345 | 15.7% | -0.27 | 27.85 | 27.40 | 28.30 | — |
| — | 128.80 | 131.50 | 130.15 | +0.72 | 15.6% | 7350 | 15.6% | -0.28 | 28.95 | 28.60 | 29.30 | — |
| — | 123.00 | 129.40 | 126.20 | +0.71 | 15.5% | 7355 | 15.5% | -0.29 | 30.00 | 29.60 | 30.40 | — |
| — | 119.10 | 125.50 | 122.30 | +0.70 | 15.4% | 7360 | 15.4% | -0.30 | 31.10 | 30.70 | 31.50 | — |
| — | 115.30 | 121.60 | 118.45 | +0.69 | 15.3% | 7365 | 15.3% | -0.31 | 32.25 | 31.90 | 32.60 | — |
| — | 114.00 | 115.40 | 114.70 | +0.68 | 15.2% | 7370 | 15.2% | -0.32 | 33.40 | 33.00 | 33.80 | — |
| — | 110.20 | 111.60 | 110.90 | +0.67 | 15.1% | 7375 | 15.1% | -0.33 | 34.60 | 34.20 | 35.00 | — |
| — | 106.50 | 107.90 | 107.20 | +0.66 | 15.0% | 7380 | 15.0% | -0.34 | 35.90 | 35.50 | 36.30 | — |
| — | 102.80 | 104.20 | 103.50 | +0.65 | 14.9% | 7385 | 14.9% | -0.35 | 37.20 | 36.80 | 37.60 | — |
| — | 99.20 | 100.50 | 99.85 | +0.64 | 14.7% | 7390 | 14.7% | -0.36 | 38.50 | 38.10 | 38.90 | — |
| — | 95.60 | 96.90 | 96.25 | +0.63 | 14.6% | 7395 | — | — | 39.90 | 39.50 | 40.30 | — |
| — | 91.80 | 93.40 | 92.60 | +0.62 | 14.5% | 7400 | 14.5% | -0.38 | 41.35 | 40.90 | 41.80 | — |
| — | 88.20 | 89.90 | 89.05 | +0.61 | 14.4% | 7405 | 14.4% | -0.39 | 42.85 | 42.40 | 43.30 | — |
| — | 85.10 | 86.40 | 85.75 | +0.59 | 14.3% | 7410 | 14.3% | -0.41 | 44.40 | 44.00 | 44.80 | — |
| — | 81.70 | 83.00 | 82.35 | +0.58 | 14.2% | 7415 | — | — | 45.95 | 45.50 | 46.40 | — |
| — | 78.50 | 79.50 | 79.00 | — | — | 7420 | — | — | 47.65 | 47.20 | 48.10 | — |
| — | 75.20 | 76.20 | 75.70 | +0.56 | 14.0% | 7425 | — | — | 49.35 | 48.90 | 49.80 | — |
| — | 72.00 | 73.00 | 72.50 | +0.55 | 13.9% | 7430 | 13.9% | -0.45 | 51.10 | 50.60 | 51.60 | — |
| — | 68.80 | 69.80 | 69.30 | +0.53 | 13.8% | 7435 | 13.8% | -0.47 | 52.85 | 52.20 | 53.50 | — |
| — | 65.60 | 66.70 | 66.15 | +0.52 | 13.7% | 7440 | 13.7% | -0.48 | 54.80 | 54.30 | 55.30 | — |
| — | 62.50 | 63.60 | 63.05 | +0.51 | 13.6% | 7445 | 13.6% | -0.49 | 56.70 | 56.00 | 57.40 | — |
| — | 59.70 | 60.60 | 60.15 | +0.50 | 13.5% | 7450 | 13.5% | -0.50 | 58.70 | 58.20 | 59.20 | — |
| — | 56.70 | 57.70 | 57.20 | +0.48 | 13.4% | 7455 | 13.4% | -0.52 | 60.75 | 60.10 | 61.40 | — |
| — | 53.70 | 55.00 | 54.35 | +0.47 | 13.3% | 7460 | 13.3% | -0.53 | 62.95 | 62.20 | 63.70 | — |
| — | — | — | — | +0.45 | 13.2% | 7465 | 13.2% | -0.55 | — | — | — | — |
| — | 48.30 | 49.40 | 48.85 | +0.44 | 13.0% | 7470 | 13.0% | -0.56 | — | — | — | — |
| — | — | — | — | +0.43 | 12.9% | 7475 | 12.9% | -0.57 | 69.70 | 69.10 | 70.30 | — |
| — | 43.00 | 44.00 | 43.50 | +0.41 | 12.8% | 7480 | 12.8% | -0.59 | 72.05 | 71.40 | 72.70 | — |
| — | 40.60 | 41.40 | 41.00 | +0.40 | 12.7% | 7485 | 12.7% | -0.60 | 74.50 | 73.80 | 75.20 | — |
| — | 38.20 | 39.00 | 38.60 | +0.38 | 12.6% | 7490 | 12.6% | -0.62 | 77.10 | 76.40 | 77.80 | — |
| — | 35.60 | 36.80 | 36.20 | +0.37 | 12.5% | 7495 | 12.5% | -0.63 | 79.70 | 79.00 | 80.40 | — |
| — | 33.50 | 34.30 | 33.90 | +0.35 | 12.4% | 7500 | 12.4% | -0.65 | 82.40 | 81.40 | 83.40 | — |
| — | 31.40 | 32.10 | 31.75 | +0.34 | 12.3% | 7505 | 12.3% | -0.66 | 85.25 | 84.30 | 86.20 | — |
| — | 29.20 | 30.00 | 29.60 | +0.33 | 12.2% | 7510 | 12.2% | -0.67 | 88.20 | 87.40 | 89.00 | — |
| — | 27.20 | 27.90 | 27.55 | +0.31 | 12.1% | 7515 | 12.1% | -0.69 | 90.95 | 90.20 | 91.70 | — |
| — | 25.20 | 25.90 | 25.55 | +0.30 | 12.0% | 7520 | 12.0% | -0.70 | 94.20 | 93.40 | 95.00 | — |
| — | 23.40 | 24.00 | 23.70 | +0.28 | 11.9% | 7525 | 11.9% | -0.72 | 97.05 | 95.60 | 98.50 | — |
| — | 21.60 | 22.30 | 21.95 | +0.27 | 11.8% | 7530 | 11.8% | -0.73 | 100.30 | 98.90 | 101.70 | — |
| — | 19.80 | 20.50 | 20.15 | +0.25 | 11.7% | 7535 | 11.7% | -0.75 | 103.60 | 99.80 | 107.40 | — |
| — | 18.20 | 18.90 | 18.55 | +0.24 | 11.6% | 7540 | 11.6% | -0.76 | 106.90 | 105.40 | 108.40 | — |
| — | 16.60 | 17.30 | 16.95 | +0.22 | 11.5% | 7545 | 11.5% | -0.78 | 110.60 | 106.20 | 115.00 | — |
| — | 15.30 | 15.80 | 15.55 | +0.21 | 11.4% | 7550 | 11.4% | -0.79 | 113.90 | 112.50 | 115.30 | — |
| — | 13.70 | 14.60 | 14.15 | +0.20 | 11.3% | 7555 | 11.3% | -0.80 | 117.50 | 113.00 | 122.00 | — |
| — | 12.50 | 13.20 | 12.85 | +0.18 | 11.2% | 7560 | 11.2% | -0.82 | 121.20 | 119.80 | 122.60 | — |
| — | 11.30 | 12.00 | 11.65 | +0.17 | 11.1% | 7565 | 11.1% | -0.83 | 124.90 | 123.40 | 126.40 | — |
| — | 10.20 | 10.80 | 10.50 | +0.16 | 10.9% | 7570 | 10.9% | -0.84 | 128.95 | 124.40 | 133.50 | — |
| — | 9.20 | 9.70 | 9.45 | +0.15 | 10.8% | 7575 | 10.8% | -0.85 | 132.75 | 131.30 | 134.20 | — |
| — | 8.20 | 8.70 | 8.45 | +0.13 | 10.7% | 7580 | 10.7% | -0.87 | 136.95 | 132.30 | 141.60 | — |
| — | 7.30 | 7.80 | 7.55 | +0.12 | 10.6% | 7585 | 10.6% | -0.88 | 141.10 | 136.40 | 145.80 | — |
| — | — | — | — | +0.11 | 10.5% | 7590 | 10.5% | -0.89 | — | — | — | — |
| — | 5.80 | 6.20 | 6.00 | +0.10 | 10.4% | 7595 | 10.4% | -0.90 | — | — | — | — |
| — | 5.10 | 5.40 | 5.25 | +0.10 | 10.3% | 7600 | 10.3% | -0.90 | 153.65 | 152.20 | 155.10 | — |
| — | 4.40 | 4.90 | 4.65 | +0.08 | 10.1% | 7605 | 10.1% | -0.92 | 157.50 | 149.50 | 165.50 | — |
| — | 3.90 | 4.30 | 4.10 | +0.08 | 10.0% | 7610 | 10.0% | -0.92 | 161.90 | 153.90 | 169.90 | — |
| — | 3.30 | 3.80 | 3.55 | +0.07 | 10.0% | 7615 | — | — | 166.40 | 158.40 | 174.40 | — |
| — | 2.95 | 3.30 | 3.12 | — | — | 7620 | 9.9% | -0.94 | 170.90 | 162.90 | 178.90 | — |
| — | 2.55 | 2.85 | 2.70 | — | — | 7625 | — | — | 175.50 | 167.50 | 183.50 | — |
| — | 2.20 | 2.50 | 2.35 | — | — | 7630 | — | — | 180.20 | 172.20 | 188.20 | — |
| — | 1.80 | 2.15 | 1.98 | +0.04 | 9.6% | 7635 | 9.6% | -0.96 | 184.90 | 176.90 | 192.90 | — |
| — | 1.55 | 1.90 | 1.73 | +0.04 | 9.6% | 7640 | 9.6% | -0.96 | 189.60 | 181.60 | 197.60 | — |
| — | 1.30 | 1.65 | 1.48 | +0.03 | 9.5% | 7645 | 9.5% | -0.97 | 194.30 | 186.30 | 202.30 | — |
| — | 1.10 | 1.40 | 1.25 | +0.03 | 9.5% | 7650 | 9.5% | -0.97 | 199.10 | 191.10 | 207.10 | — |
| — | 0.95 | 1.25 | 1.10 | — | — | 7655 | 9.5% | -0.97 | 204.00 | 196.00 | 212.00 | — |
| — | 0.80 | 1.05 | 0.93 | — | — | 7660 | — | — | 212.20 | 200.20 | 224.20 | — |
| — | 0.70 | 0.95 | 0.82 | — | — | 7665 | — | — | 213.70 | 201.70 | 225.70 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 7670 | — | — | 218.60 | 206.60 | 230.60 | — |
| — | 0.50 | 0.70 | 0.60 | +0.02 | 9.4% | 7675 | — | — | 223.50 | 211.50 | 235.50 | — |
| — | 0.40 | 0.65 | 0.53 | — | — | 7680 | — | — | 228.40 | 216.40 | 240.40 | — |
| — | 0.35 | 0.55 | 0.45 | — | — | 7685 | — | — | 233.30 | 221.30 | 245.30 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 9.4% | 7690 | — | — | 238.30 | 226.30 | 250.30 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7695 | — | — | 243.20 | 231.20 | 255.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 9.4% | 7700 | 9.4% | -0.99 | 248.20 | 236.20 | 260.20 | — |
| — | 0.20 | 0.40 | 0.30 | +0.01 | 9.5% | 7705 | 9.5% | -0.99 | 253.10 | 241.10 | 265.10 | — |
| — | 0.15 | 0.35 | 0.25 | +0.01 | 9.5% | 7710 | 9.5% | -0.99 | 258.10 | 246.10 | 270.10 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 7715 | — | — | 263.00 | 251.00 | 275.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 7720 | — | — | 268.00 | 256.00 | 280.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 9.7% | 7725 | 9.7% | -0.99 | 273.00 | 261.00 | 285.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.01 | 9.7% | 7730 | 9.7% | -0.99 | — | — | — | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 9.9% | 7740 | 9.9% | -1.00 | 287.90 | 275.90 | 299.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 10.3% | 7750 | 10.1% | -1.00 | 297.90 | 285.90 | 309.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 10.2% | 7760 | 10.2% | -1.00 | 307.90 | 295.90 | 319.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.5% | 7770 | 10.5% | -1.00 | 317.90 | 305.90 | 329.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.6% | 7775 | 10.6% | -1.00 | 322.90 | 310.90 | 334.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.7% | 7780 | 10.7% | -1.00 | 327.80 | 315.80 | 339.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 10.9% | 7790 | 10.9% | -1.00 | 337.80 | 325.80 | 349.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.1% | 7800 | — | — | 347.80 | 335.80 | 359.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.3% | 7810 | 11.3% | -1.00 | 357.80 | 345.80 | 369.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.5% | 7820 | 11.5% | -1.00 | 367.80 | 355.80 | 379.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.6% | 7825 | 11.6% | -1.00 | 372.80 | 360.80 | 384.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 11.7% | 7830 | — | — | 377.80 | 365.80 | 389.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.8% | 7840 | 11.8% | -1.00 | 387.80 | 375.80 | 399.80 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7850 | 11.9% | -1.00 | 397.70 | 385.70 | 409.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.0% | 7860 | — | — | 407.70 | 395.70 | 419.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7870 | 12.0% | -1.00 | 417.70 | 405.70 | 429.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 12.0% | 7875 | 12.0% | -1.00 | 422.70 | 410.70 | 434.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7880 | 12.0% | -1.00 | 427.70 | 415.70 | 439.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.9% | 7890 | 11.9% | -1.00 | 437.70 | 425.70 | 449.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 11.8% | 7900 | 11.8% | -1.00 | 447.70 | 435.70 | 459.70 | — |
| — | — | 0.15 | — | +0.00 | 11.7% | 7910 | 11.7% | -1.00 | 457.70 | 445.70 | 469.70 | — |
| — | — | 0.15 | — | +0.00 | 11.6% | 7920 | 11.6% | -1.00 | 467.60 | 455.60 | 479.60 | — |
| — | — | 0.15 | — | — | — | 7925 | 11.5% | -1.00 | 472.60 | 460.60 | 484.60 | — |
| — | — | 0.15 | — | — | — | 7930 | — | — | 477.60 | 465.60 | 489.60 | — |
| — | — | 0.15 | — | — | — | 7940 | 11.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 11.1% | 7950 | 11.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 10.8% | 7975 | 10.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 10.5% | 8000 | 10.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 10.2% | 8025 | 10.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 10.0% | 8050 | 10.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 9.8% | 8075 | 9.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 9.7% | 8100 | 9.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 9.6% | 8125 | 9.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 9.5% | 8150 | 9.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 9.5% | 8175 | 9.5% | -1.00 | — | — | — | — |
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.