Spot 7603.75
· 1748 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +1.00 | 37.0% | 6840 | 37.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 36.6% | 6850 | 36.6% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 734.10 | 758.10 | 746.10 | +1.00 | 36.3% | 6860 | 36.3% | -0.00 | — | — | — | — |
| — | 724.10 | 748.10 | 736.10 | +1.00 | 35.9% | 6870 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 719.10 | 743.10 | 731.10 | +1.00 | 35.7% | 6875 | 35.7% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 714.10 | 738.10 | 726.10 | +1.00 | 35.5% | 6880 | 35.5% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 709.10 | 733.10 | 721.10 | +1.00 | 35.4% | 6885 | 35.4% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 704.10 | 728.10 | 716.10 | +1.00 | 35.2% | 6890 | 35.2% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 699.10 | 723.10 | 711.10 | +1.00 | 35.0% | 6895 | 35.0% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 694.10 | 718.10 | 706.10 | +1.00 | 34.8% | 6900 | 34.8% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 689.20 | 713.20 | 701.20 | +1.00 | 34.7% | 6905 | 34.7% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 684.20 | 708.20 | 696.20 | +1.00 | 34.5% | 6910 | 34.5% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 679.20 | 703.20 | 691.20 | +1.00 | 34.3% | 6915 | 34.3% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 674.20 | 698.20 | 686.20 | +1.00 | 34.1% | 6920 | 34.1% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 669.20 | 693.20 | 681.20 | +1.00 | 34.0% | 6925 | 34.0% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 664.20 | 688.20 | 676.20 | +1.00 | 33.8% | 6930 | 33.8% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 659.20 | 683.20 | 671.20 | +1.00 | 33.6% | 6935 | 33.6% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 654.20 | 678.20 | 666.20 | +1.00 | 33.4% | 6940 | 33.4% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 649.20 | 673.20 | 661.20 | +1.00 | 33.3% | 6945 | 33.3% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 644.20 | 668.20 | 656.20 | +1.00 | 33.1% | 6950 | 33.1% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 639.20 | 663.20 | 651.20 | +1.00 | 32.9% | 6955 | 32.9% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 634.20 | 658.20 | 646.20 | +1.00 | 32.7% | 6960 | 32.7% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 629.30 | 653.30 | 641.30 | +1.00 | 32.6% | 6965 | 32.6% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 624.30 | 648.30 | 636.30 | +1.00 | 32.4% | 6970 | 32.4% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 619.30 | 643.30 | 631.30 | +1.00 | 32.2% | 6975 | 32.2% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | — | — | — | — | — | 6980 | — | — | — | — | — | — |
| — | — | — | — | +1.00 | 31.9% | 6985 | 31.9% | -0.00 | — | — | — | — |
| — | 604.30 | 628.30 | 616.30 | — | — | 6990 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 599.30 | 623.30 | 611.30 | — | — | 6995 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 605.00 | 606.80 | 605.90 | — | — | 7000 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 589.30 | 613.30 | 601.30 | — | — | 7005 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 584.30 | 608.30 | 596.30 | — | — | 7010 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 579.40 | 603.00 | 591.20 | — | — | 7015 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 574.40 | 597.90 | 586.15 | — | — | 7020 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 569.40 | 592.80 | 581.10 | — | — | 7025 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 564.40 | 587.80 | 576.10 | — | — | 7030 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 559.40 | 582.80 | 571.10 | +0.99 | 30.2% | 7035 | 30.2% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 554.40 | 577.80 | 566.10 | +0.99 | 30.0% | 7040 | 30.0% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 549.40 | 572.80 | 561.10 | +0.99 | 29.8% | 7045 | 29.8% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 544.40 | 567.80 | 556.10 | +0.99 | 29.6% | 7050 | 29.6% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 539.40 | 563.00 | 551.20 | +0.99 | 29.5% | 7055 | 29.5% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 534.50 | 558.00 | 546.25 | +0.99 | 29.3% | 7060 | 29.3% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 529.50 | 552.90 | 541.20 | +0.99 | 29.1% | 7065 | 29.1% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 524.50 | 547.90 | 536.20 | +0.99 | 28.9% | 7070 | 28.9% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 519.50 | 542.90 | 531.20 | +0.99 | 28.8% | 7075 | 28.8% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 514.50 | 537.90 | 526.20 | +0.99 | 28.6% | 7080 | 28.6% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 509.50 | 532.90 | 521.20 | +0.99 | 28.4% | 7085 | 28.4% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 504.50 | 527.90 | 516.20 | +0.99 | 28.2% | 7090 | 28.2% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 499.60 | 523.10 | 511.35 | — | — | 7095 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 494.60 | 518.10 | 506.35 | — | — | 7100 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 489.60 | 513.00 | 501.30 | — | — | 7105 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 484.60 | 508.00 | 496.30 | — | — | 7110 | 27.5% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 479.60 | 503.00 | 491.30 | — | — | 7115 | 27.4% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 474.60 | 497.90 | 486.25 | — | — | 7120 | 27.2% | -0.01 | — | — | — | — |
| — | 469.60 | 493.30 | 481.45 | +0.99 | 27.0% | 7125 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 464.70 | 488.20 | 476.45 | — | — | 7130 | 26.8% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 459.70 | 483.10 | 471.40 | — | — | 7135 | 26.7% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 454.70 | 478.10 | 466.40 | +0.99 | 26.5% | 7140 | 26.5% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 449.70 | 473.10 | 461.40 | +0.99 | 26.3% | 7145 | 26.3% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 444.70 | 468.10 | 456.40 | +0.99 | 26.1% | 7150 | 26.1% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 439.80 | 463.30 | 451.55 | +0.99 | 26.0% | 7155 | 26.0% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 434.80 | 458.20 | 446.50 | +0.99 | 25.8% | 7160 | 25.8% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 429.80 | 453.20 | 441.50 | +0.99 | 25.6% | 7165 | 25.6% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 424.80 | 448.20 | 436.50 | +0.99 | 25.4% | 7170 | 25.4% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 419.80 | 443.20 | 431.50 | +0.99 | 25.2% | 7175 | 25.2% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 414.90 | 438.20 | 426.55 | +0.99 | 25.1% | 7180 | 25.1% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 409.90 | 433.30 | 421.60 | +0.99 | 24.9% | 7185 | 24.9% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | — | — | — | +0.99 | 24.7% | 7190 | 24.7% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 24.5% | 7195 | 24.5% | -0.01 | — | — | — | — |
| — | 395.00 | 418.40 | 406.70 | +0.99 | 24.3% | 7200 | 24.3% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 390.00 | 413.40 | 401.70 | +0.99 | 24.2% | 7205 | 24.2% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 24.0% | 7210 | 24.0% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 380.10 | 403.50 | 391.80 | — | — | 7215 | — | — | 1.02 | 0.95 | 1.10 | — |
| — | 375.10 | 398.50 | 386.80 | — | — | 7220 | — | — | 1.07 | 1.00 | 1.15 | — |
| — | 370.10 | 393.50 | 381.80 | — | — | 7225 | — | — | 1.10 | 1.00 | 1.20 | — |
| — | 365.20 | 388.60 | 376.90 | — | — | 7230 | 23.3% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 23.1% | 7235 | 23.1% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 355.30 | 378.80 | 367.05 | +0.98 | 22.9% | 7240 | 22.9% | -0.02 | 1.20 | 1.10 | 1.30 | — |
| — | 350.30 | 373.70 | 362.00 | +0.98 | 22.7% | 7245 | — | — | 1.23 | 1.15 | 1.30 | — |
| — | 345.30 | 368.70 | 357.00 | — | — | 7250 | — | — | 1.27 | 1.20 | 1.35 | — |
| — | 340.40 | 363.80 | 352.10 | +0.98 | 22.4% | 7255 | 22.4% | -0.02 | 1.32 | 1.25 | 1.40 | — |
| — | 335.40 | 358.80 | 347.10 | +0.98 | 22.2% | 7260 | 22.2% | -0.02 | 1.38 | 1.30 | 1.45 | — |
| — | 330.50 | 353.90 | 342.20 | +0.98 | 22.0% | 7265 | 22.0% | -0.02 | 1.43 | 1.35 | 1.50 | — |
| — | 325.50 | 348.90 | 337.20 | +0.98 | 21.8% | 7270 | 21.8% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 320.60 | 344.00 | 332.30 | +0.98 | 21.7% | 7275 | 21.7% | -0.02 | 1.50 | 1.40 | 1.60 | — |
| — | 315.60 | 339.00 | 327.30 | +0.98 | 21.5% | 7280 | 21.5% | -0.02 | 1.55 | 1.45 | 1.65 | — |
| — | 310.70 | 334.10 | 322.40 | +0.98 | 21.3% | 7285 | 21.3% | -0.02 | 1.62 | 1.55 | 1.70 | — |
| — | 305.70 | 329.30 | 317.50 | +0.98 | 21.1% | 7290 | 21.1% | -0.02 | 1.68 | 1.60 | 1.75 | — |
| — | 300.80 | 324.20 | 312.50 | +0.97 | 21.0% | 7295 | 21.0% | -0.03 | 1.75 | 1.65 | 1.85 | — |
| — | 306.60 | 308.30 | 307.45 | +0.97 | 20.8% | 7300 | 20.8% | -0.03 | 1.80 | 1.70 | 1.90 | — |
| — | 291.00 | 314.50 | 302.75 | +0.97 | 20.6% | 7305 | 20.6% | -0.03 | 1.88 | 1.80 | 1.95 | — |
| — | 286.00 | 309.40 | 297.70 | +0.97 | 20.4% | 7310 | 20.4% | -0.03 | 1.95 | 1.85 | 2.05 | — |
| — | 281.10 | 304.50 | 292.80 | +0.97 | 20.3% | 7315 | 20.3% | -0.03 | 2.02 | 1.95 | 2.10 | — |
| — | 276.20 | 299.60 | 287.90 | +0.97 | 20.1% | 7320 | — | — | 2.10 | 2.00 | 2.20 | — |
| — | 271.30 | 294.80 | 283.05 | — | — | 7325 | — | — | 2.20 | 2.10 | 2.30 | — |
| — | 266.40 | 289.90 | 278.15 | — | — | 7330 | — | — | 2.25 | 2.15 | 2.35 | — |
| — | 261.50 | 285.00 | 273.25 | — | — | 7335 | — | — | 2.35 | 2.25 | 2.45 | — |
| — | 256.60 | 280.10 | 268.35 | — | — | 7340 | 19.4% | -0.04 | 2.45 | 2.35 | 2.55 | — |
| — | 251.70 | 275.20 | 263.45 | +0.96 | 19.3% | 7345 | 19.3% | -0.04 | 2.55 | 2.45 | 2.65 | — |
| — | 257.50 | 259.20 | 258.35 | +0.96 | 19.1% | 7350 | 19.1% | -0.04 | 2.65 | 2.55 | 2.75 | — |
| — | 241.90 | 265.40 | 253.65 | — | — | 7355 | 19.0% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 18.8% | 7360 | 18.8% | -0.04 | 2.90 | 2.80 | 3.00 | — |
| — | 232.20 | 255.50 | 243.85 | +0.95 | 18.6% | 7365 | 18.6% | -0.05 | 3.00 | 2.90 | 3.10 | — |
| — | 238.00 | 239.60 | 238.80 | +0.95 | 18.5% | 7370 | 18.5% | -0.05 | 3.10 | 3.00 | 3.20 | — |
| — | 233.20 | 234.80 | 234.00 | +0.95 | 18.3% | 7375 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 228.30 | 229.90 | 229.10 | — | — | 7380 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 223.50 | 225.10 | 224.30 | — | — | 7385 | — | — | 3.55 | 3.40 | 3.70 | — |
| — | 218.60 | 220.20 | 219.40 | — | — | 7390 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 203.10 | 226.30 | 214.70 | — | — | 7395 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 209.00 | 210.60 | 209.80 | — | — | 7400 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 204.20 | 205.80 | 205.00 | — | — | 7405 | — | — | 4.25 | 4.10 | 4.40 | — |
| — | 199.40 | 201.00 | 200.20 | — | — | 7410 | — | — | 4.45 | 4.30 | 4.60 | — |
| — | 187.80 | 203.10 | 195.45 | — | — | 7415 | — | — | 4.65 | 4.50 | 4.80 | — |
| — | 189.80 | 191.40 | 190.60 | — | — | 7420 | — | — | 4.85 | 4.70 | 5.00 | — |
| — | 185.00 | 186.60 | 185.80 | +0.92 | 16.8% | 7425 | 16.8% | -0.08 | 5.05 | 4.90 | 5.20 | — |
| — | 180.20 | 181.90 | 181.05 | +0.92 | 16.7% | 7430 | — | — | 5.30 | 5.20 | 5.40 | — |
| — | 175.50 | 177.10 | 176.30 | +0.91 | 16.5% | 7435 | 16.5% | -0.09 | 5.55 | 5.40 | 5.70 | — |
| — | 170.80 | 172.40 | 171.60 | +0.91 | 16.4% | 7440 | 16.4% | -0.09 | 5.85 | 5.70 | 6.00 | — |
| — | 159.30 | 174.50 | 166.90 | +0.90 | 16.2% | 7445 | 16.2% | -0.10 | 6.10 | 6.00 | 6.20 | — |
| — | 161.30 | 163.00 | 162.15 | +0.90 | 16.0% | 7450 | 16.0% | -0.10 | 6.40 | 6.30 | 6.50 | — |
| — | 156.70 | 158.30 | 157.50 | +0.89 | 15.9% | 7455 | 15.9% | -0.11 | 6.75 | 6.60 | 6.90 | — |
| — | 151.90 | 153.60 | 152.75 | +0.89 | 15.7% | 7460 | 15.7% | -0.11 | 7.05 | 6.90 | 7.20 | — |
| — | 147.30 | 148.90 | 148.10 | +0.88 | 15.5% | 7465 | 15.5% | -0.12 | 7.40 | 7.30 | 7.50 | — |
| — | 142.80 | 144.30 | 143.55 | +0.87 | 15.3% | 7470 | 15.3% | -0.13 | 7.75 | 7.60 | 7.90 | — |
| — | 138.10 | 139.70 | 138.90 | +0.87 | 15.1% | 7475 | 15.1% | -0.13 | 8.15 | 8.00 | 8.30 | — |
| — | 133.50 | 135.20 | 134.35 | +0.86 | 15.0% | 7480 | 15.0% | -0.14 | 8.60 | 8.40 | 8.80 | — |
| — | — | — | — | — | — | 7485 | 14.8% | -0.15 | 9.05 | 8.90 | 9.20 | — |
| — | — | — | — | — | — | 7490 | 14.6% | -0.16 | 9.50 | 9.30 | 9.70 | — |
| — | — | — | — | +0.84 | 14.4% | 7495 | 14.4% | -0.16 | 10.00 | 9.80 | 10.20 | — |
| — | — | — | — | +0.83 | 14.3% | 7500 | 14.3% | -0.17 | 10.50 | 10.30 | 10.70 | — |
| — | 111.10 | 112.70 | 111.90 | — | — | 7505 | — | — | 11.10 | 10.90 | 11.30 | — |
| — | 106.70 | 108.30 | 107.50 | +0.81 | 14.0% | 7510 | 14.0% | -0.19 | 11.70 | 11.50 | 11.90 | — |
| — | 102.30 | 103.90 | 103.10 | — | — | 7515 | — | — | 12.30 | 12.10 | 12.50 | — |
| — | 98.00 | 99.50 | 98.75 | — | — | 7520 | — | — | 13.00 | 12.80 | 13.20 | — |
| — | 93.70 | 95.30 | 94.50 | +0.78 | 13.6% | 7525 | 13.6% | -0.22 | 13.70 | 13.50 | 13.90 | — |
| — | 89.50 | 91.10 | 90.30 | +0.77 | 13.4% | 7530 | 13.4% | -0.23 | 14.50 | 14.30 | 14.70 | — |
| — | 85.30 | 86.90 | 86.10 | +0.76 | 13.3% | 7535 | 13.3% | -0.24 | 15.30 | 15.10 | 15.50 | — |
| — | 81.20 | 82.80 | 82.00 | +0.74 | 13.1% | 7540 | 13.1% | -0.26 | 16.20 | 16.00 | 16.40 | — |
| — | 77.10 | 78.70 | 77.90 | +0.73 | 12.9% | 7545 | 12.9% | -0.27 | 17.15 | 17.00 | 17.30 | — |
| — | 73.20 | 74.80 | 74.00 | +0.71 | 12.7% | 7550 | 12.7% | -0.29 | 18.15 | 18.00 | 18.30 | — |
| — | 69.20 | 70.80 | 70.00 | +0.70 | 12.5% | 7555 | 12.5% | -0.30 | 19.25 | 19.10 | 19.40 | — |
| — | 66.00 | 66.50 | 66.25 | +0.68 | 12.4% | 7560 | 12.4% | -0.32 | 20.40 | 20.20 | 20.60 | — |
| — | 62.20 | 62.70 | 62.45 | +0.66 | 12.3% | 7565 | 12.3% | -0.34 | 21.60 | 21.40 | 21.80 | — |
| — | 58.50 | 59.00 | 58.75 | +0.64 | 12.2% | 7570 | 12.2% | -0.36 | 22.95 | 22.80 | 23.10 | — |
| — | 54.90 | 55.40 | 55.15 | +0.63 | 12.1% | 7575 | 12.1% | -0.37 | 24.30 | 24.10 | 24.50 | — |
| — | 51.40 | 51.90 | 51.65 | +0.60 | 11.9% | 7580 | 11.9% | -0.40 | 25.80 | 25.60 | 26.00 | — |
| — | 48.00 | 48.50 | 48.25 | +0.59 | 11.8% | 7585 | 11.8% | -0.41 | 27.40 | 27.20 | 27.60 | — |
| — | 44.70 | 45.20 | 44.95 | +0.56 | 11.6% | 7590 | 11.6% | -0.44 | 29.05 | 28.80 | 29.30 | — |
| — | 41.60 | 42.10 | 41.85 | +0.54 | 11.5% | 7595 | 11.5% | -0.46 | 30.90 | 30.70 | 31.10 | — |
| — | 38.50 | 39.00 | 38.75 | +0.51 | 11.3% | 7600 | 11.3% | -0.49 | 32.85 | 32.60 | 33.10 | — |
| — | 35.60 | 36.10 | 35.85 | — | — | 7605 | 11.2% | -0.51 | 34.85 | 34.60 | 35.10 | — |
| — | 32.80 | 33.30 | 33.05 | — | — | 7610 | 11.1% | -0.53 | 37.05 | 36.80 | 37.30 | — |
| — | 30.10 | 30.60 | 30.35 | +0.44 | 10.9% | 7615 | 10.9% | -0.56 | 39.40 | 39.10 | 39.70 | — |
| — | 27.50 | 28.00 | 27.75 | +0.42 | 10.8% | 7620 | 10.8% | -0.58 | 41.85 | 41.60 | 42.10 | — |
| — | 25.10 | 25.60 | 25.35 | +0.40 | 10.7% | 7625 | 10.7% | -0.60 | 44.45 | 44.20 | 44.70 | — |
| — | 22.90 | 23.40 | 23.15 | +0.37 | 10.6% | 7630 | — | — | 47.15 | 46.90 | 47.40 | — |
| — | 20.80 | 21.20 | 21.00 | +0.35 | 10.6% | 7635 | 10.6% | -0.65 | 50.05 | 49.80 | 50.30 | — |
| — | 18.80 | 19.20 | 19.00 | +0.33 | 10.5% | 7640 | 10.5% | -0.68 | 53.05 | 52.80 | 53.30 | — |
| — | 16.90 | 17.40 | 17.15 | — | — | 7645 | 10.5% | -0.70 | 56.25 | 56.00 | 56.50 | — |
| — | 15.20 | 15.70 | 15.45 | +0.28 | 10.4% | 7650 | 10.4% | -0.72 | 59.40 | 58.10 | 60.70 | — |
| — | 13.70 | 14.10 | 13.90 | +0.26 | 10.4% | 7655 | 10.4% | -0.74 | 62.80 | 61.50 | 64.10 | — |
| — | 12.20 | 12.60 | 12.40 | — | — | 7660 | 10.3% | -0.77 | 66.50 | 61.80 | 71.20 | — |
| — | 10.90 | 11.30 | 11.10 | — | — | 7665 | 10.3% | -0.78 | 70.25 | 65.60 | 74.90 | — |
| — | 9.70 | 10.10 | 9.90 | — | — | 7670 | 10.3% | -0.80 | 74.05 | 69.40 | 78.70 | — |
| — | 8.60 | 9.00 | 8.80 | +0.18 | 10.2% | 7675 | 10.2% | -0.82 | 77.95 | 73.30 | 82.60 | — |
| — | 7.70 | 8.00 | 7.85 | +0.17 | 10.2% | 7680 | 10.2% | -0.83 | 81.95 | 77.30 | 86.60 | — |
| — | 6.80 | 7.10 | 6.95 | +0.15 | 10.2% | 7685 | 10.2% | -0.85 | 86.05 | 81.40 | 90.70 | — |
| — | 6.00 | 6.30 | 6.15 | +0.13 | 10.1% | 7690 | 10.1% | -0.87 | 90.25 | 85.50 | 95.00 | — |
| — | 5.30 | 5.60 | 5.45 | +0.12 | 10.1% | 7695 | — | — | 94.50 | 89.80 | 99.20 | — |
| — | 4.70 | 5.00 | 4.85 | — | — | 7700 | — | — | 98.90 | 94.20 | 103.60 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 7705 | — | — | 103.35 | 98.60 | 108.10 | — |
| — | 3.60 | 3.90 | 3.75 | — | — | 7710 | — | — | 108.10 | 100.50 | 115.70 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 7715 | 10.1% | -0.93 | 112.40 | 104.70 | 120.10 | — |
| — | 2.85 | 3.10 | 2.98 | +0.06 | 10.1% | 7720 | 10.1% | -0.94 | 117.00 | 109.30 | 124.70 | — |
| — | 2.55 | 2.75 | 2.65 | +0.05 | 10.2% | 7725 | — | — | 121.70 | 114.00 | 129.40 | — |
| — | — | — | — | +0.05 | 10.2% | 7730 | 10.2% | -0.95 | — | — | — | — |
| — | — | — | — | +0.04 | 10.4% | 7740 | 10.4% | -0.96 | 135.90 | 128.20 | 143.60 | — |
| — | 1.40 | 1.60 | 1.50 | — | — | 7750 | — | — | 145.50 | 137.70 | 153.30 | — |
| — | 1.15 | 1.30 | 1.23 | +0.02 | 10.8% | 7760 | 10.8% | -0.98 | 155.00 | 147.00 | 163.00 | — |
| — | 0.95 | 1.10 | 1.02 | +0.02 | 11.0% | 7770 | 11.0% | -0.98 | 164.80 | 156.80 | 172.80 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 11.1% | 7775 | 11.1% | -0.98 | 169.70 | 161.70 | 177.70 | — |
| — | 0.80 | 0.95 | 0.88 | +0.02 | 11.3% | 7780 | 11.3% | -0.98 | 174.60 | 166.60 | 182.60 | — |
| — | 0.70 | 0.85 | 0.78 | +0.01 | 11.5% | 7790 | 11.5% | -0.99 | 184.50 | 176.50 | 192.50 | — |
| — | 0.60 | 0.75 | 0.68 | +0.01 | 11.8% | 7800 | 11.8% | -0.99 | 194.40 | 186.40 | 202.40 | — |
| — | 0.50 | 0.65 | 0.57 | +0.01 | 12.1% | 7810 | 12.1% | -0.99 | 204.30 | 196.30 | 212.30 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 12.4% | 7820 | 12.4% | -0.99 | 214.30 | 202.30 | 226.30 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 12.6% | 7825 | 12.6% | -0.99 | 219.20 | 207.20 | 231.20 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 12.7% | 7830 | 12.7% | -0.99 | 224.20 | 212.20 | 236.20 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 13.1% | 7840 | 13.1% | -0.99 | 234.20 | 222.20 | 246.20 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 13.4% | 7850 | 13.4% | -0.99 | 244.10 | 232.10 | 256.10 | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 7860 | — | — | 254.10 | 242.10 | 266.10 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7870 | — | — | 264.10 | 252.10 | 276.10 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7875 | — | — | 269.00 | 257.00 | 281.00 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7880 | — | — | 274.00 | 262.00 | 286.00 | — |
| — | 0.30 | 0.40 | 0.35 | — | — | 7890 | — | — | 284.00 | 272.00 | 296.00 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 7900 | — | — | 294.00 | 282.00 | 306.00 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 7910 | — | — | 304.00 | 292.00 | 316.00 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 7920 | — | — | 313.90 | 301.90 | 325.90 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 7925 | — | — | 318.90 | 306.90 | 330.90 | — |
| — | 0.25 | 0.35 | 0.30 | +0.00 | 16.0% | 7930 | 16.0% | -1.00 | 323.90 | 311.90 | 335.90 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 7940 | — | — | 333.90 | 321.90 | 345.90 | — |
| — | — | — | — | — | — | 7950 | 16.7% | -1.00 | — | — | — | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 17.6% | 7975 | 17.6% | -1.00 | 368.90 | 356.90 | 380.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 18.5% | 8000 | 18.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 19.3% | 8025 | 19.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.1% | 8050 | 20.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.9% | 8075 | 20.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.6% | 8100 | 21.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 22.5% | 8125 | 22.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 23.5% | 8150 | 23.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 24.2% | 8175 | 24.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 24.5% | 8200 | 24.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 24.5% | 8225 | 24.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 25.0% | 8250 | 25.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 27.3% | 8300 | 27.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 30.0% | 8350 | 30.0% | -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.