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 | |
| — | — | — | — | +0.94 | 24.5% | 6700 | 24.5% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 24.2% | 6725 | 24.2% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 23.9% | 6740 | 23.9% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 23.8% | 6750 | — | — | 14.10 | 13.90 | 14.30 | — |
| — | — | — | — | +0.94 | 23.6% | 6760 | 23.6% | -0.06 | — | — | — | — |
| — | — | — | — | — | — | 6770 | — | — | — | — | — | — |
| — | 688.80 | 712.80 | 700.80 | — | — | 6775 | — | — | 14.95 | 14.70 | 15.20 | — |
| — | — | — | — | — | — | 6780 | 23.3% | -0.07 | — | — | — | — |
| — | — | — | — | +0.93 | 23.2% | 6790 | 23.2% | -0.07 | — | — | — | — |
| — | 664.90 | 688.90 | 676.90 | +0.93 | 23.0% | 6800 | 23.0% | -0.07 | 15.90 | 15.70 | 16.10 | — |
| — | — | — | — | +0.93 | 22.9% | 6810 | 22.9% | -0.07 | — | — | — | — |
| — | — | — | — | — | — | 6820 | 22.8% | -0.08 | — | — | — | — |
| — | — | — | — | +0.92 | 22.7% | 6825 | 22.7% | -0.08 | — | — | — | — |
| — | 636.20 | 660.20 | 648.20 | +0.92 | 22.6% | 6830 | 22.6% | -0.08 | 17.15 | 16.70 | 17.60 | — |
| — | — | — | — | +0.92 | 22.5% | 6840 | 22.5% | -0.08 | — | — | — | — |
| — | — | — | — | +0.92 | 22.3% | 6850 | 22.3% | -0.08 | 18.00 | 17.70 | 18.30 | — |
| — | — | — | — | +0.92 | 22.2% | 6860 | — | — | 18.50 | 18.00 | 19.00 | — |
| — | 598.20 | 622.20 | 610.20 | +0.91 | 22.0% | 6870 | 22.0% | -0.09 | — | — | — | — |
| — | 593.40 | 617.40 | 605.40 | +0.91 | 22.0% | 6875 | — | — | 19.20 | 18.90 | 19.50 | — |
| — | 588.70 | 612.70 | 600.70 | — | — | 6880 | 21.9% | -0.09 | 19.50 | 19.00 | 20.00 | — |
| — | 579.20 | 603.20 | 591.20 | +0.91 | 21.7% | 6890 | — | — | 20.00 | 19.50 | 20.50 | — |
| — | 569.80 | 593.80 | 581.80 | +0.91 | 21.6% | 6900 | — | — | 20.55 | 20.30 | 20.80 | — |
| — | 566.90 | 576.80 | 571.85 | +0.90 | 21.5% | 6910 | — | — | 21.10 | 20.60 | 21.60 | — |
| — | 557.60 | 567.40 | 562.50 | — | — | 6920 | 21.3% | -0.10 | 21.70 | 21.20 | 22.20 | — |
| — | 552.90 | 562.70 | 557.80 | — | — | 6925 | 21.3% | -0.10 | 21.95 | 21.70 | 22.20 | — |
| — | 548.20 | 558.00 | 553.10 | +0.90 | 21.2% | 6930 | — | — | 22.25 | 21.70 | 22.80 | — |
| — | 538.90 | 548.70 | 543.80 | — | — | 6940 | — | — | 22.90 | 22.40 | 23.40 | — |
| — | 529.60 | 539.30 | 534.45 | +0.89 | 20.9% | 6950 | 20.9% | -0.11 | 23.50 | 23.20 | 23.80 | — |
| — | 520.30 | 530.00 | 525.15 | — | — | 6960 | — | — | 24.15 | 23.60 | 24.70 | — |
| — | 511.00 | 520.60 | 515.80 | +0.89 | 20.5% | 6970 | 20.6% | -0.11 | 24.85 | 24.30 | 25.40 | — |
| — | 506.40 | 516.10 | 511.25 | — | — | 6975 | 20.7% | -0.12 | 25.20 | 24.90 | 25.50 | — |
| — | 501.80 | 511.40 | 506.60 | +0.88 | 20.5% | 6980 | 20.5% | -0.12 | 25.55 | 25.00 | 26.10 | — |
| — | 492.60 | 502.20 | 497.40 | +0.88 | 20.4% | 6990 | 20.4% | -0.12 | 26.35 | 25.80 | 26.90 | — |
| — | 483.40 | 492.60 | 488.00 | +0.87 | 20.2% | 7000 | 20.2% | -0.13 | 27.05 | 26.80 | 27.30 | — |
| — | 474.30 | 483.80 | 479.05 | +0.87 | 20.1% | 7010 | 20.1% | -0.13 | 27.85 | 27.30 | 28.40 | — |
| — | 465.10 | 474.70 | 469.90 | +0.87 | 20.0% | 7020 | 20.0% | -0.13 | 28.70 | 28.10 | 29.30 | — |
| — | — | — | — | +0.87 | 19.9% | 7025 | 19.9% | -0.13 | — | — | — | — |
| — | — | — | — | +0.86 | 19.8% | 7030 | 19.8% | -0.14 | 29.50 | 28.90 | 30.10 | — |
| — | 447.00 | 456.40 | 451.70 | +0.86 | 19.7% | 7040 | 19.7% | -0.14 | 30.40 | 29.80 | 31.00 | — |
| — | 438.00 | 447.00 | 442.50 | +0.86 | 19.6% | 7050 | 19.6% | -0.14 | 31.35 | 31.10 | 31.60 | — |
| — | 429.00 | 438.30 | 433.65 | +0.85 | 19.4% | 7060 | 19.4% | -0.15 | 32.30 | 32.00 | 32.60 | — |
| — | 420.00 | 429.30 | 424.65 | +0.85 | 19.3% | 7070 | 19.3% | -0.15 | 33.25 | 32.90 | 33.60 | — |
| — | 415.50 | 424.50 | 420.00 | +0.84 | 19.2% | 7075 | 19.2% | -0.16 | 33.75 | 33.40 | 34.10 | — |
| — | 411.10 | 420.40 | 415.75 | +0.84 | 19.2% | 7080 | 19.2% | -0.16 | 34.25 | 33.60 | 34.90 | — |
| — | 402.20 | 411.40 | 406.80 | +0.84 | 19.0% | 7090 | — | — | 35.30 | 34.70 | 35.90 | — |
| — | 393.40 | 402.60 | 398.00 | +0.83 | 18.9% | 7100 | 18.9% | -0.17 | 36.40 | 36.10 | 36.70 | — |
| — | 384.60 | 393.70 | 389.15 | +0.83 | 18.8% | 7110 | 18.8% | -0.17 | 37.55 | 36.90 | 38.20 | — |
| — | 375.80 | 384.90 | 380.35 | +0.82 | 18.6% | 7120 | 18.6% | -0.18 | 38.65 | 38.00 | 39.30 | — |
| — | 371.50 | 380.50 | 376.00 | +0.82 | 18.6% | 7125 | 18.6% | -0.18 | 39.35 | 39.00 | 39.70 | — |
| — | 367.10 | 376.00 | 371.55 | +0.82 | 18.5% | 7130 | 18.5% | -0.18 | 39.90 | 39.20 | 40.60 | — |
| — | 358.50 | 367.40 | 362.95 | +0.81 | 18.4% | 7140 | 18.4% | -0.19 | 41.15 | 40.50 | 41.80 | — |
| — | 349.80 | 358.20 | 354.00 | +0.80 | 18.2% | 7150 | 18.2% | -0.20 | 42.50 | 42.10 | 42.90 | — |
| — | 341.60 | 349.70 | 345.65 | +0.80 | 18.1% | 7160 | 18.1% | -0.20 | 43.80 | 43.10 | 44.50 | — |
| — | 333.10 | 341.00 | 337.05 | +0.79 | 18.0% | 7170 | 18.0% | -0.21 | 45.20 | 44.50 | 45.90 | — |
| — | 328.90 | 337.20 | 333.05 | +0.79 | 17.9% | 7175 | 17.9% | -0.21 | 46.00 | 45.60 | 46.40 | — |
| — | 324.60 | 332.60 | 328.60 | +0.79 | 17.9% | 7180 | 17.9% | -0.21 | 46.65 | 46.00 | 47.30 | — |
| — | — | — | — | +0.78 | 17.8% | 7185 | 17.8% | -0.22 | — | — | — | — |
| — | 315.80 | 324.00 | 319.90 | +0.78 | 17.7% | 7190 | 17.7% | -0.22 | 48.20 | 47.50 | 48.90 | — |
| — | — | — | — | +0.77 | 17.7% | 7195 | 17.7% | -0.22 | — | — | — | — |
| — | 307.30 | 315.60 | 311.45 | +0.77 | 17.6% | 7200 | 17.6% | -0.23 | 49.75 | 49.30 | 50.20 | — |
| — | — | — | — | +0.76 | 17.5% | 7205 | 17.5% | -0.23 | — | — | — | — |
| — | — | — | — | — | — | 7210 | 17.5% | -0.24 | — | — | — | — |
| — | — | — | — | +0.76 | 17.4% | 7215 | 17.4% | -0.24 | — | — | — | — |
| — | — | — | — | +0.76 | 17.3% | 7220 | 17.3% | -0.24 | 53.00 | 52.30 | 53.70 | — |
| — | 287.10 | 294.80 | 290.95 | +0.75 | 17.3% | 7225 | 17.3% | -0.25 | 53.85 | 53.40 | 54.30 | — |
| — | 283.00 | 290.60 | 286.80 | +0.75 | 17.2% | 7230 | 17.2% | -0.25 | 54.70 | 54.00 | 55.40 | — |
| — | — | — | — | +0.75 | 17.1% | 7235 | — | — | — | — | — | — |
| — | 274.50 | 282.40 | 278.45 | — | — | 7240 | — | — | 56.50 | 55.80 | 57.20 | — |
| — | — | — | — | +0.74 | 17.0% | 7245 | — | — | — | — | — | — |
| — | 266.40 | 274.00 | 270.20 | — | — | 7250 | — | — | 58.35 | 57.90 | 58.80 | — |
| — | — | — | — | — | — | 7255 | — | — | — | — | — | — |
| — | 258.30 | 266.10 | 262.20 | — | — | 7260 | — | — | 60.30 | 59.90 | 60.70 | — |
| — | 254.50 | 262.10 | 258.30 | — | — | 7265 | — | — | 61.25 | 60.50 | 62.00 | — |
| — | 250.40 | 258.10 | 254.25 | — | — | 7270 | 16.7% | -0.28 | 62.30 | 61.90 | 62.70 | — |
| — | 246.30 | 254.50 | 250.40 | — | — | 7275 | — | — | 63.25 | 62.80 | 63.70 | — |
| — | 242.60 | 250.10 | 246.35 | +0.71 | 16.5% | 7280 | 16.5% | -0.29 | 64.25 | 63.50 | 65.00 | — |
| — | 238.70 | 246.50 | 242.60 | +0.70 | 16.5% | 7285 | 16.5% | -0.30 | 65.35 | 64.60 | 66.10 | — |
| — | 234.80 | 242.10 | 238.45 | +0.70 | 16.4% | 7290 | 16.4% | -0.30 | 66.45 | 65.70 | 67.20 | — |
| — | 230.90 | 238.50 | 234.70 | +0.70 | 16.3% | 7295 | 16.3% | -0.30 | 67.45 | 66.70 | 68.20 | — |
| — | 229.90 | 231.70 | 230.80 | +0.69 | 16.2% | 7300 | 16.2% | -0.31 | 68.60 | 68.20 | 69.00 | — |
| — | 225.60 | 227.80 | 226.70 | +0.69 | 16.2% | 7305 | 16.2% | -0.31 | 69.75 | 69.00 | 70.50 | — |
| — | 222.20 | 224.00 | 223.10 | +0.68 | 16.1% | 7310 | 16.1% | -0.32 | 71.05 | 70.10 | 72.00 | — |
| — | 218.40 | 220.20 | 219.30 | +0.68 | 16.0% | 7315 | 16.0% | -0.32 | 72.05 | 71.60 | 72.50 | — |
| — | 214.60 | 216.40 | 215.50 | +0.67 | 16.0% | 7320 | 16.0% | -0.33 | 73.20 | 72.40 | 74.00 | — |
| — | 210.60 | 212.90 | 211.75 | +0.67 | 15.9% | 7325 | 15.9% | -0.33 | 74.45 | 73.90 | 75.00 | — |
| — | 207.00 | 208.80 | 207.90 | +0.66 | 15.8% | 7330 | 15.8% | -0.34 | 75.85 | 74.90 | 76.80 | — |
| — | — | — | — | +0.66 | 15.8% | 7335 | 15.8% | -0.34 | — | — | — | — |
| — | — | — | — | +0.65 | 15.7% | 7340 | 15.7% | -0.35 | — | — | — | — |
| — | 195.60 | 197.70 | 196.65 | +0.65 | 15.6% | 7345 | 15.6% | -0.35 | 79.50 | 78.70 | 80.30 | — |
| — | 192.00 | 194.00 | 193.00 | +0.64 | 15.6% | 7350 | 15.6% | -0.36 | 80.75 | 80.30 | 81.20 | — |
| — | 188.40 | 190.40 | 189.40 | +0.64 | 15.5% | 7355 | 15.5% | -0.36 | 82.35 | 81.30 | 83.40 | — |
| — | 184.80 | 186.80 | 185.80 | +0.63 | 15.4% | 7360 | 15.4% | -0.37 | 83.50 | 82.70 | 84.30 | — |
| — | 181.20 | 183.20 | 182.20 | +0.63 | 15.4% | 7365 | 15.4% | -0.37 | 84.90 | 84.10 | 85.70 | — |
| — | 177.60 | 179.60 | 178.60 | +0.62 | 15.3% | 7370 | 15.3% | -0.38 | 86.30 | 85.50 | 87.10 | — |
| — | 174.00 | 176.10 | 175.05 | +0.62 | 15.2% | 7375 | 15.2% | -0.38 | 87.75 | 87.20 | 88.30 | — |
| — | 170.40 | 172.60 | 171.50 | +0.61 | 15.1% | 7380 | 15.1% | -0.39 | 89.20 | 88.70 | 89.70 | — |
| — | 167.10 | 169.10 | 168.10 | +0.61 | 15.1% | 7385 | 15.1% | -0.39 | 90.70 | 90.20 | 91.20 | — |
| — | 163.60 | 165.70 | 164.65 | +0.60 | 15.0% | 7390 | 15.0% | -0.40 | 92.20 | 91.70 | 92.70 | — |
| — | 160.10 | 162.20 | 161.15 | +0.59 | 14.9% | 7395 | 14.9% | -0.41 | 93.80 | 93.30 | 94.30 | — |
| — | 157.30 | 158.70 | 158.00 | +0.59 | 14.9% | 7400 | 14.9% | -0.41 | 95.40 | 94.90 | 95.90 | — |
| — | 154.00 | 155.40 | 154.70 | +0.58 | 14.8% | 7405 | 14.8% | -0.42 | 96.95 | 96.10 | 97.80 | — |
| — | 149.60 | 152.10 | 150.85 | +0.58 | 14.7% | 7410 | 14.7% | -0.42 | 98.60 | 98.10 | 99.10 | — |
| — | 146.90 | 148.70 | 147.80 | +0.57 | 14.7% | 7415 | 14.7% | -0.43 | 100.25 | 99.40 | 101.10 | — |
| — | 143.50 | 145.40 | 144.45 | +0.56 | 14.6% | 7420 | 14.6% | -0.44 | 101.95 | 101.10 | 102.80 | — |
| — | 140.70 | 142.00 | 141.35 | +0.56 | 14.5% | 7425 | 14.5% | -0.44 | 103.65 | 103.10 | 104.20 | — |
| — | 137.00 | 138.90 | 137.95 | +0.55 | 14.5% | 7430 | 14.5% | -0.45 | 105.40 | 104.50 | 106.30 | — |
| — | 133.60 | 135.70 | 134.65 | +0.54 | 14.4% | 7435 | 14.4% | -0.46 | 107.30 | 106.30 | 108.30 | — |
| — | 130.80 | 132.60 | 131.70 | +0.54 | 14.3% | 7440 | 14.3% | -0.46 | 109.00 | 108.10 | 109.90 | — |
| — | 127.30 | 129.40 | 128.35 | +0.53 | 14.3% | 7445 | 14.3% | -0.47 | 110.90 | 110.00 | 111.80 | — |
| — | 125.10 | 126.10 | 125.60 | +0.53 | 14.2% | 7450 | 14.2% | -0.47 | 112.65 | 112.10 | 113.20 | — |
| — | 121.50 | 123.30 | 122.40 | +0.52 | 14.1% | 7455 | 14.1% | -0.48 | 114.70 | 113.80 | 115.60 | — |
| — | — | — | — | +0.51 | 14.1% | 7460 | 14.1% | -0.49 | 116.45 | 115.90 | 117.00 | — |
| — | 115.30 | 117.20 | 116.25 | +0.51 | 14.0% | 7465 | — | — | 118.60 | 117.70 | 119.50 | — |
| — | 113.00 | 114.00 | 113.50 | +0.50 | 13.9% | 7470 | — | — | 120.60 | 119.70 | 121.50 | — |
| — | 109.90 | 111.10 | 110.50 | — | — | 7475 | — | — | 122.65 | 122.00 | 123.30 | — |
| — | 106.70 | 108.50 | 107.60 | +0.48 | 13.8% | 7480 | 13.8% | -0.52 | 124.85 | 123.90 | 125.80 | — |
| — | 101.00 | 102.80 | 101.90 | +0.47 | 13.7% | 7490 | 13.7% | -0.53 | 129.05 | 128.10 | 130.00 | — |
| — | 95.90 | 96.90 | 96.40 | +0.46 | 13.6% | 7500 | 13.6% | -0.54 | 133.45 | 132.80 | 134.10 | — |
| — | 90.60 | 91.50 | 91.05 | +0.44 | 13.4% | 7510 | 13.4% | -0.56 | 138.15 | 137.20 | 139.10 | — |
| — | 85.40 | 86.30 | 85.85 | +0.43 | 13.3% | 7520 | 13.3% | -0.57 | 142.95 | 141.90 | 144.00 | — |
| — | 82.80 | 83.80 | 83.30 | +0.42 | 13.3% | 7525 | 13.3% | -0.58 | 145.25 | 144.50 | 146.00 | — |
| — | 79.90 | 81.60 | 80.75 | +0.41 | 13.2% | 7530 | 13.2% | -0.59 | 147.85 | 146.80 | 148.90 | — |
| — | 75.50 | 76.40 | 75.95 | +0.40 | 13.1% | 7540 | 13.1% | -0.60 | 153.00 | 151.80 | 154.20 | — |
| — | 70.70 | 71.80 | 71.25 | +0.38 | 13.0% | 7550 | 13.0% | -0.62 | 158.40 | 157.20 | 159.60 | — |
| — | 65.90 | 67.50 | 66.70 | +0.37 | 12.9% | 7560 | 12.9% | -0.63 | 163.80 | 162.60 | 165.00 | — |
| — | 61.50 | 63.10 | 62.30 | +0.35 | 12.8% | 7570 | 12.7% | -0.65 | 169.15 | 168.20 | 170.10 | — |
| — | 59.80 | 60.70 | 60.25 | +0.35 | 12.7% | 7575 | 12.7% | -0.65 | 172.20 | 171.00 | 173.40 | — |
| — | 57.40 | 58.90 | 58.15 | +0.34 | 12.6% | 7580 | 12.6% | -0.66 | 174.95 | 174.00 | 175.90 | — |
| — | 53.80 | 54.60 | 54.20 | +0.32 | 12.5% | 7590 | 12.5% | -0.68 | 181.20 | 180.00 | 182.40 | — |
| — | 49.90 | 50.90 | 50.40 | +0.31 | 12.4% | 7600 | 12.4% | -0.69 | 187.30 | 186.20 | 188.40 | — |
| — | 46.40 | 47.10 | 46.75 | +0.29 | 12.3% | 7610 | 12.3% | -0.71 | 193.35 | 189.80 | 196.90 | — |
| — | 43.00 | 43.70 | 43.35 | +0.28 | 12.2% | 7620 | 12.2% | -0.72 | 199.70 | 195.90 | 203.50 | — |
| — | 41.20 | 42.10 | 41.65 | +0.27 | 12.2% | 7625 | 12.2% | -0.73 | 203.05 | 199.20 | 206.90 | — |
| — | 39.30 | 40.80 | 40.05 | +0.26 | 12.1% | 7630 | 12.1% | -0.74 | 206.70 | 202.70 | 210.70 | — |
| — | 36.30 | 37.70 | 37.00 | +0.25 | 12.1% | 7640 | — | — | 213.45 | 209.00 | 217.90 | — |
| — | 33.70 | 34.50 | 34.10 | — | — | 7650 | — | — | 220.50 | 216.70 | 224.30 | — |
| — | — | — | — | — | — | 7660 | 11.9% | -0.78 | 227.95 | 223.50 | 232.40 | — |
| — | 28.10 | 29.40 | 28.75 | +0.21 | 11.8% | 7670 | 11.8% | -0.79 | — | — | — | — |
| — | 27.20 | 27.90 | 27.55 | +0.20 | 11.8% | 7675 | 11.8% | -0.80 | — | — | — | — |
| — | 25.70 | 27.00 | 26.35 | — | — | 7680 | 11.7% | -0.80 | 242.90 | 238.60 | 247.20 | — |
| — | 23.50 | 24.80 | 24.15 | +0.18 | 11.7% | 7690 | — | — | 250.40 | 245.90 | 254.90 | — |
| — | 21.80 | 22.30 | 22.05 | — | — | 7700 | — | — | 258.35 | 253.90 | 262.80 | — |
| — | 19.50 | 20.70 | 20.10 | +0.16 | 11.5% | 7710 | 11.5% | -0.84 | 266.40 | 261.80 | 271.00 | — |
| — | 17.70 | 18.90 | 18.30 | +0.15 | 11.5% | 7720 | 11.5% | -0.85 | 274.55 | 269.90 | 279.20 | — |
| — | 17.20 | 17.80 | 17.50 | +0.14 | 11.4% | 7725 | 11.4% | -0.86 | 278.65 | 274.00 | 283.30 | — |
| — | 16.10 | 17.30 | 16.70 | +0.14 | 11.4% | 7730 | 11.4% | -0.86 | 282.85 | 278.20 | 287.50 | — |
| — | 14.60 | 15.80 | 15.20 | +0.13 | 11.4% | 7740 | 11.4% | -0.87 | 291.40 | 286.70 | 296.10 | — |
| — | 13.50 | 14.00 | 13.75 | +0.12 | 11.3% | 7750 | 11.3% | -0.88 | 299.85 | 295.10 | 304.60 | — |
| — | 12.00 | 13.00 | 12.50 | +0.11 | 11.3% | 7760 | 11.3% | -0.89 | 308.65 | 303.90 | 313.40 | — |
| — | 10.80 | 11.90 | 11.35 | +0.10 | 11.2% | 7770 | — | — | 317.40 | 312.50 | 322.30 | — |
| — | 10.60 | 11.00 | 10.80 | — | — | 7775 | — | — | 321.85 | 317.00 | 326.70 | — |
| — | 9.80 | 10.80 | 10.30 | — | — | 7780 | — | — | 325.90 | 313.90 | 337.90 | — |
| — | 8.80 | 9.80 | 9.30 | — | — | 7790 | — | — | 334.90 | 322.90 | 346.90 | — |
| — | 8.20 | 8.70 | 8.45 | — | — | 7800 | — | — | 344.00 | 332.00 | 356.00 | — |
| — | 6.30 | 6.90 | 6.60 | — | — | 7825 | — | — | 367.10 | 355.10 | 379.10 | — |
| — | 4.90 | 5.50 | 5.20 | — | — | 7850 | — | — | 390.60 | 378.60 | 402.60 | — |
| — | 3.90 | 4.30 | 4.10 | — | — | 7875 | — | — | 414.50 | 402.50 | 426.50 | — |
| — | 3.10 | 3.50 | 3.30 | — | — | 7900 | — | — | 438.60 | 426.60 | 450.60 | — |
| — | 2.45 | 2.90 | 2.67 | — | — | 7925 | — | — | 462.90 | 450.90 | 474.90 | — |
| — | 2.10 | 2.40 | 2.25 | +0.02 | 11.3% | 7950 | 11.3% | -0.98 | 487.30 | 475.30 | 499.30 | — |
| — | 1.70 | 2.00 | 1.85 | +0.02 | 11.4% | 7975 | 11.4% | -0.98 | 511.80 | 499.80 | 523.80 | — |
| — | 1.45 | 1.70 | 1.57 | — | — | 8000 | 11.6% | -0.98 | — | — | — | — |
| — | — | — | — | +0.01 | 11.7% | 8025 | 11.7% | -0.99 | 561.20 | 549.20 | 573.20 | — |
| — | 1.05 | 1.30 | 1.18 | +0.01 | 11.9% | 8050 | 11.9% | -0.99 | 585.90 | 573.90 | 597.90 | — |
| — | 0.85 | 1.15 | 1.00 | +0.01 | 12.1% | 8075 | 12.1% | -0.99 | 610.70 | 598.70 | 622.70 | — |
| — | — | — | — | +0.01 | 12.3% | 8100 | — | — | 635.40 | 623.40 | 647.40 | — |
| — | 0.60 | 0.85 | 0.72 | — | — | 8150 | — | — | 685.10 | 673.10 | 697.10 | — |
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.