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 | |
| — | — | — | — | +0.99 | 26.7% | 6840 | 26.7% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 26.5% | 6850 | 26.5% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 26.2% | 6860 | 26.2% | -0.01 | 1.25 | 1.15 | 1.35 | — |
| — | 728.90 | 752.90 | 740.90 | +0.99 | 26.0% | 6870 | 26.0% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 724.00 | 748.00 | 736.00 | +0.99 | 25.9% | 6875 | 25.9% | -0.01 | 1.32 | 1.20 | 1.45 | — |
| — | 719.00 | 743.00 | 731.00 | +0.99 | 25.8% | 6880 | 25.8% | -0.01 | 1.32 | 1.20 | 1.45 | — |
| — | 709.00 | 733.00 | 721.00 | +0.99 | 25.6% | 6890 | 25.6% | -0.01 | 1.38 | 1.25 | 1.50 | — |
| — | 699.10 | 723.10 | 711.10 | +0.99 | 25.3% | 6900 | 25.3% | -0.01 | 1.43 | 1.30 | 1.55 | — |
| — | 689.20 | 713.20 | 701.20 | +0.99 | 25.1% | 6910 | 25.1% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | — | — | — | — | — | 6920 | — | — | — | — | — | — |
| — | 674.20 | 698.20 | 686.20 | — | — | 6925 | 24.8% | -0.01 | 1.52 | 1.40 | 1.65 | — |
| — | 669.30 | 693.30 | 681.30 | +0.99 | 24.7% | 6930 | 24.7% | -0.01 | 1.52 | 1.40 | 1.65 | — |
| — | 659.30 | 683.30 | 671.30 | +0.99 | 24.5% | 6940 | 24.5% | -0.01 | 1.57 | 1.45 | 1.70 | — |
| — | 649.40 | 673.40 | 661.40 | +0.99 | 24.2% | 6950 | 24.2% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 639.50 | 663.50 | 651.50 | +0.99 | 24.0% | 6960 | 24.0% | -0.01 | 1.68 | 1.55 | 1.80 | — |
| — | 629.50 | 653.50 | 641.50 | +0.98 | 23.8% | 6970 | 23.8% | -0.02 | 1.77 | 1.65 | 1.90 | — |
| — | 624.60 | 648.60 | 636.60 | +0.98 | 23.7% | 6975 | 23.7% | -0.02 | 1.77 | 1.65 | 1.90 | — |
| — | 619.60 | 643.60 | 631.60 | +0.98 | 23.6% | 6980 | 23.6% | -0.02 | 1.82 | 1.70 | 1.95 | — |
| — | 609.70 | 633.70 | 621.70 | +0.98 | 23.4% | 6990 | 23.4% | -0.02 | 1.88 | 1.75 | 2.00 | — |
| — | 610.30 | 612.30 | 611.30 | +0.98 | 23.2% | 7000 | 23.2% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 589.80 | 613.80 | 601.80 | +0.98 | 22.9% | 7010 | 22.9% | -0.02 | 2.02 | 1.90 | 2.15 | — |
| — | 579.90 | 603.90 | 591.90 | +0.98 | 22.7% | 7020 | 22.7% | -0.02 | 2.08 | 1.95 | 2.20 | — |
| — | 575.00 | 599.00 | 587.00 | +0.98 | 22.6% | 7025 | 22.6% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | 570.00 | 594.00 | 582.00 | +0.98 | 22.5% | 7030 | 22.5% | -0.02 | 2.17 | 2.05 | 2.30 | — |
| — | 565.10 | 589.10 | 577.10 | +0.98 | 22.4% | 7035 | 22.4% | -0.02 | 2.23 | 2.10 | 2.35 | — |
| — | 560.10 | 584.10 | 572.10 | +0.98 | 22.3% | 7040 | 22.3% | -0.02 | 2.25 | 2.10 | 2.40 | — |
| — | 555.20 | 579.20 | 567.20 | +0.98 | 22.2% | 7045 | 22.2% | -0.02 | 2.30 | 2.15 | 2.45 | — |
| — | 550.20 | 574.20 | 562.20 | +0.98 | 22.1% | 7050 | 22.1% | -0.02 | 2.35 | 2.20 | 2.50 | — |
| — | 545.30 | 569.30 | 557.30 | +0.98 | 22.0% | 7055 | 22.0% | -0.02 | 2.40 | 2.25 | 2.55 | — |
| — | 540.30 | 564.30 | 552.30 | +0.98 | 21.9% | 7060 | 21.9% | -0.02 | 2.45 | 2.30 | 2.60 | — |
| — | 535.40 | 559.40 | 547.40 | +0.98 | 21.8% | 7065 | 21.8% | -0.02 | 2.48 | 2.35 | 2.60 | — |
| — | 530.40 | 554.40 | 542.40 | +0.98 | 21.7% | 7070 | 21.7% | -0.02 | 2.55 | 2.40 | 2.70 | — |
| — | 525.50 | 549.50 | 537.50 | +0.98 | 21.6% | 7075 | 21.6% | -0.02 | 2.60 | 2.45 | 2.75 | — |
| — | 520.60 | 544.60 | 532.60 | +0.98 | 21.5% | 7080 | 21.5% | -0.02 | 2.65 | 2.50 | 2.80 | — |
| — | 515.60 | 539.60 | 527.60 | — | — | 7085 | — | — | — | — | — | — |
| — | 510.70 | 534.70 | 522.70 | +0.97 | 21.3% | 7090 | 21.3% | -0.03 | — | — | — | — |
| — | 505.80 | 529.80 | 517.80 | — | — | 7095 | 21.2% | -0.03 | 2.80 | 2.65 | 2.95 | — |
| — | 500.80 | 524.80 | 512.80 | — | — | 7100 | 21.1% | -0.03 | 2.88 | 2.75 | 3.00 | — |
| — | 495.90 | 519.90 | 507.90 | +0.97 | 21.0% | 7105 | 21.0% | -0.03 | 2.92 | 2.75 | 3.10 | — |
| — | 491.00 | 515.00 | 503.00 | +0.97 | 20.9% | 7110 | — | — | 3.02 | 2.85 | 3.20 | — |
| — | 486.00 | 510.00 | 498.00 | — | — | 7115 | — | — | 3.05 | 2.90 | 3.20 | — |
| — | 481.10 | 505.10 | 493.10 | — | — | 7120 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 476.20 | 500.20 | 488.20 | — | — | 7125 | — | — | 3.20 | 3.00 | 3.40 | — |
| — | 471.30 | 495.30 | 483.30 | — | — | 7130 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 466.40 | 490.40 | 478.40 | — | — | 7135 | — | — | 3.35 | 3.20 | 3.50 | — |
| — | 461.50 | 485.50 | 473.50 | — | — | 7140 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 456.50 | 480.50 | 468.50 | — | — | 7145 | — | — | 3.50 | 3.30 | 3.70 | — |
| — | 451.60 | 475.60 | 463.60 | — | — | 7150 | — | — | 3.60 | 3.40 | 3.80 | — |
| — | 446.70 | 470.70 | 458.70 | — | — | 7155 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 441.80 | 465.80 | 453.80 | +0.96 | 19.8% | 7160 | 19.8% | -0.04 | 3.80 | 3.60 | 4.00 | — |
| — | 436.90 | 460.90 | 448.90 | +0.96 | 19.7% | 7165 | 19.7% | -0.04 | 3.85 | 3.70 | 4.00 | — |
| — | 432.00 | 456.00 | 444.00 | +0.96 | 19.6% | 7170 | 19.6% | -0.04 | 3.90 | 3.70 | 4.10 | — |
| — | 427.10 | 451.10 | 439.10 | +0.96 | 19.5% | 7175 | 19.5% | -0.04 | 4.00 | 3.80 | 4.20 | — |
| — | 422.20 | 446.20 | 434.20 | +0.96 | 19.4% | 7180 | 19.4% | -0.04 | 4.10 | 3.90 | 4.30 | — |
| — | 417.30 | 441.30 | 429.30 | +0.96 | 19.3% | 7185 | 19.3% | -0.04 | 4.25 | 4.00 | 4.50 | — |
| — | 412.50 | 436.50 | 424.50 | +0.96 | 19.2% | 7190 | 19.2% | -0.04 | 4.35 | 4.20 | 4.50 | — |
| — | 407.60 | 431.60 | 419.60 | +0.96 | 19.1% | 7195 | 19.1% | -0.04 | 4.45 | 4.20 | 4.70 | — |
| — | 402.70 | 426.70 | 414.70 | +0.96 | 19.0% | 7200 | 19.0% | -0.04 | 4.55 | 4.40 | 4.70 | — |
| — | 397.80 | 421.80 | 409.80 | +0.96 | 18.9% | 7205 | 18.9% | -0.05 | — | — | — | — |
| — | 392.90 | 416.90 | 404.90 | — | — | 7210 | — | — | — | — | — | — |
| — | — | — | — | +0.95 | 18.7% | 7215 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | 383.20 | 407.20 | 395.20 | +0.95 | 18.6% | 7220 | 18.6% | -0.05 | 5.05 | 4.90 | 5.20 | — |
| — | 378.30 | 402.30 | 390.30 | +0.95 | 18.5% | 7225 | 18.5% | -0.05 | 5.20 | 5.10 | 5.30 | — |
| — | 373.50 | 397.50 | 385.50 | +0.95 | 18.4% | 7230 | 18.4% | -0.05 | 5.35 | 5.20 | 5.50 | — |
| — | 368.60 | 392.60 | 380.60 | +0.95 | 18.3% | 7235 | 18.3% | -0.05 | 5.45 | 5.20 | 5.70 | — |
| — | 363.80 | 387.80 | 375.80 | +0.95 | 18.2% | 7240 | 18.2% | -0.05 | 5.65 | 5.50 | 5.80 | — |
| — | 358.90 | 382.90 | 370.90 | +0.95 | 18.1% | 7245 | 18.1% | -0.05 | 5.75 | 5.50 | 6.00 | — |
| — | 354.10 | 378.10 | 366.10 | +0.94 | 18.0% | 7250 | 18.0% | -0.06 | 5.95 | 5.80 | 6.10 | — |
| — | 349.30 | 373.30 | 361.30 | +0.94 | 17.9% | 7255 | 17.9% | -0.06 | 6.10 | 5.90 | 6.30 | — |
| — | 344.50 | 368.50 | 356.50 | +0.94 | 17.8% | 7260 | 17.8% | -0.06 | 6.25 | 6.10 | 6.40 | — |
| — | 339.60 | 363.60 | 351.60 | +0.94 | 17.7% | 7265 | 17.7% | -0.06 | 6.45 | 6.20 | 6.70 | — |
| — | 334.80 | 358.80 | 346.80 | +0.94 | 17.6% | 7270 | 17.6% | -0.06 | 6.60 | 6.50 | 6.70 | — |
| — | 330.00 | 354.00 | 342.00 | +0.93 | 17.5% | 7275 | 17.5% | -0.07 | 6.75 | 6.60 | 6.90 | — |
| — | 325.20 | 349.20 | 337.20 | +0.93 | 17.4% | 7280 | 17.4% | -0.07 | 6.95 | 6.80 | 7.10 | — |
| — | 320.40 | 344.40 | 332.40 | +0.93 | 17.3% | 7285 | 17.3% | -0.07 | 7.15 | 6.90 | 7.40 | — |
| — | 315.60 | 339.60 | 327.60 | +0.93 | 17.2% | 7290 | 17.2% | -0.07 | 7.35 | 7.20 | 7.50 | — |
| — | 310.80 | 334.80 | 322.80 | +0.93 | 17.1% | 7295 | 17.1% | -0.07 | 7.55 | 7.40 | 7.70 | — |
| — | 306.10 | 330.10 | 318.10 | +0.92 | 17.0% | 7300 | 17.0% | -0.08 | 7.80 | 7.60 | 8.00 | — |
| — | 301.30 | 325.30 | 313.30 | +0.92 | 16.9% | 7305 | 16.9% | -0.08 | 8.05 | 7.90 | 8.20 | — |
| — | 296.50 | 320.50 | 308.50 | +0.92 | 16.8% | 7310 | 16.8% | -0.08 | 8.25 | 8.10 | 8.40 | — |
| — | 291.80 | 315.80 | 303.80 | +0.92 | 16.7% | 7315 | 16.7% | -0.08 | 8.55 | 8.30 | 8.80 | — |
| — | 287.00 | 311.00 | 299.00 | +0.91 | 16.6% | 7320 | 16.6% | -0.09 | 8.75 | 8.60 | 8.90 | — |
| — | 282.30 | 306.30 | 294.30 | +0.91 | 16.5% | 7325 | 16.5% | -0.09 | 9.05 | 8.90 | 9.20 | — |
| — | 277.60 | 301.60 | 289.60 | +0.91 | 16.4% | 7330 | 16.4% | -0.09 | 9.30 | 9.10 | 9.50 | — |
| — | 272.90 | 296.90 | 284.90 | +0.91 | 16.3% | 7335 | 16.3% | -0.09 | 9.55 | 9.40 | 9.70 | — |
| — | — | — | — | +0.90 | 16.2% | 7340 | 16.2% | -0.10 | 9.85 | 9.70 | 10.00 | — |
| — | 271.60 | 279.00 | 275.30 | +0.90 | 16.1% | 7345 | — | — | 10.15 | 9.80 | 10.50 | — |
| — | 269.30 | 271.30 | 270.30 | +0.90 | 16.0% | 7350 | 16.0% | -0.10 | 10.50 | 10.30 | 10.70 | — |
| — | 262.20 | 269.60 | 265.90 | +0.90 | 15.9% | 7355 | 15.9% | -0.10 | 10.80 | 10.60 | 11.00 | — |
| — | 260.00 | 262.00 | 261.00 | +0.89 | 15.8% | 7360 | 15.8% | -0.11 | 11.10 | 10.90 | 11.30 | — |
| — | 253.00 | 260.30 | 256.65 | +0.89 | 15.7% | 7365 | 15.7% | -0.11 | 11.40 | 11.10 | 11.70 | — |
| — | 250.70 | 252.70 | 251.70 | +0.89 | 15.6% | 7370 | 15.6% | -0.11 | 11.80 | 11.60 | 12.00 | — |
| — | 243.70 | 251.00 | 247.35 | +0.88 | 15.5% | 7375 | 15.5% | -0.12 | 12.20 | 12.00 | 12.40 | — |
| — | 241.50 | 243.50 | 242.50 | +0.88 | 15.4% | 7380 | 15.4% | -0.12 | 12.55 | 12.30 | 12.80 | — |
| — | 234.50 | 241.80 | 238.15 | +0.87 | 15.3% | 7385 | 15.3% | -0.13 | 12.95 | 12.70 | 13.20 | — |
| — | 229.70 | 236.50 | 233.10 | +0.87 | 15.2% | 7390 | 15.2% | -0.13 | 13.35 | 13.10 | 13.60 | — |
| — | 225.40 | 231.90 | 228.65 | +0.87 | 15.1% | 7395 | 15.1% | -0.13 | 13.75 | 13.50 | 14.00 | — |
| — | 223.20 | 225.20 | 224.20 | +0.86 | 15.0% | 7400 | 15.0% | -0.14 | 14.20 | 14.00 | 14.40 | — |
| — | 216.30 | 222.80 | 219.55 | +0.86 | 14.9% | 7405 | 14.9% | -0.14 | 14.65 | 14.40 | 14.90 | — |
| — | 211.80 | 219.00 | 215.40 | +0.85 | 14.8% | 7410 | 14.8% | -0.15 | 15.10 | 14.90 | 15.30 | — |
| — | 207.40 | 214.50 | 210.95 | — | — | 7415 | 14.7% | -0.15 | 15.60 | 15.40 | 15.80 | — |
| — | 205.10 | 207.00 | 206.05 | +0.85 | 14.6% | 7420 | 14.6% | -0.15 | 16.10 | 15.90 | 16.30 | — |
| — | 198.20 | 204.80 | 201.50 | +0.84 | 14.6% | 7425 | 14.6% | -0.16 | 16.65 | 16.40 | 16.90 | — |
| — | 196.20 | 198.10 | 197.15 | +0.83 | 14.5% | 7430 | 14.5% | -0.17 | 17.15 | 16.90 | 17.40 | — |
| — | 189.30 | 195.90 | 192.60 | +0.83 | 14.4% | 7435 | 14.4% | -0.17 | 17.70 | 17.30 | 18.10 | — |
| — | 184.90 | 192.20 | 188.55 | +0.82 | 14.3% | 7440 | 14.3% | -0.18 | 18.30 | 18.10 | 18.50 | — |
| — | 183.00 | 185.00 | 184.00 | +0.82 | 14.2% | 7445 | 14.2% | -0.18 | 18.95 | 18.70 | 19.20 | — |
| — | 178.60 | 180.50 | 179.55 | +0.81 | 14.1% | 7450 | 14.1% | -0.19 | 19.55 | 19.30 | 19.80 | — |
| — | 171.90 | 179.00 | 175.45 | +0.81 | 14.0% | 7455 | 14.0% | -0.19 | 20.15 | 19.90 | 20.40 | — |
| — | 170.00 | 171.90 | 170.95 | +0.80 | 13.9% | 7460 | 13.9% | -0.20 | — | — | — | — |
| — | 163.40 | 170.40 | 166.90 | +0.79 | 13.8% | 7465 | 13.8% | -0.21 | 21.55 | 21.30 | 21.80 | — |
| — | 159.20 | 166.10 | 162.65 | +0.79 | 13.7% | 7470 | 13.7% | -0.21 | 22.30 | 22.00 | 22.60 | — |
| — | 157.20 | 159.10 | 158.15 | +0.78 | 13.6% | 7475 | 13.6% | -0.22 | 23.10 | 22.80 | 23.40 | — |
| — | 153.00 | 154.90 | 153.95 | — | — | 7480 | 13.5% | -0.23 | 23.85 | 23.60 | 24.10 | — |
| — | 146.60 | 153.50 | 150.05 | +0.76 | 13.5% | 7485 | — | — | 24.60 | 24.20 | 25.00 | — |
| — | 144.70 | 146.60 | 145.65 | +0.76 | 13.4% | 7490 | 13.4% | -0.24 | 25.55 | 25.30 | 25.80 | — |
| — | 138.90 | 145.00 | 141.95 | — | — | 7495 | 13.3% | -0.25 | 26.45 | 26.20 | 26.70 | — |
| — | 136.60 | 138.60 | 137.60 | +0.74 | 13.2% | 7500 | 13.2% | -0.26 | 27.40 | 27.10 | 27.70 | — |
| — | 130.40 | 137.10 | 133.75 | +0.73 | 13.1% | 7505 | 13.1% | -0.27 | 28.30 | 28.00 | 28.60 | — |
| — | 128.50 | 130.40 | 129.45 | +0.72 | 13.0% | 7510 | 13.0% | -0.28 | 29.30 | 29.00 | 29.60 | — |
| — | 124.60 | 126.50 | 125.55 | +0.72 | 13.0% | 7515 | 13.0% | -0.28 | 30.30 | 29.90 | 30.70 | — |
| — | 120.60 | 122.60 | 121.60 | +0.70 | 12.9% | 7520 | 12.9% | -0.30 | 31.40 | 31.00 | 31.80 | — |
| — | 116.80 | 118.70 | 117.75 | +0.69 | 12.8% | 7525 | 12.8% | -0.31 | 32.60 | 32.30 | 32.90 | — |
| — | 113.50 | 114.50 | 114.00 | +0.68 | 12.7% | 7530 | 12.7% | -0.32 | 33.70 | 33.40 | 34.00 | — |
| — | 109.70 | 110.60 | 110.15 | +0.67 | 12.6% | 7535 | 12.6% | -0.33 | 34.90 | 34.50 | 35.30 | — |
| — | 106.00 | 107.00 | 106.50 | +0.67 | 12.6% | 7540 | 12.6% | -0.33 | 36.20 | 35.90 | 36.50 | — |
| — | 102.30 | 103.30 | 102.80 | +0.66 | 12.5% | 7545 | 12.5% | -0.34 | 37.50 | 37.20 | 37.80 | — |
| — | 98.70 | 99.70 | 99.20 | +0.65 | 12.4% | 7550 | 12.4% | -0.35 | 38.90 | 38.60 | 39.20 | — |
| — | 95.10 | 96.10 | 95.60 | +0.64 | 12.3% | 7555 | 12.3% | -0.36 | 40.25 | 39.80 | 40.70 | — |
| — | 91.60 | 92.60 | 92.10 | +0.63 | 12.2% | 7560 | 12.2% | -0.37 | 41.80 | 41.50 | 42.10 | — |
| — | 88.10 | 89.00 | 88.55 | +0.62 | 12.2% | 7565 | 12.2% | -0.39 | 43.35 | 43.00 | 43.70 | — |
| — | 84.70 | 85.70 | 85.20 | +0.60 | 12.1% | 7570 | 12.1% | -0.40 | 44.85 | 44.40 | 45.30 | — |
| — | 81.40 | 82.40 | 81.90 | +0.59 | 12.0% | 7575 | 12.0% | -0.41 | 46.60 | 46.30 | 46.90 | — |
| — | 78.10 | 79.00 | 78.55 | +0.58 | 11.9% | 7580 | 11.9% | -0.42 | 48.25 | 47.80 | 48.70 | — |
| — | 74.90 | 75.80 | 75.35 | +0.57 | 11.8% | 7585 | 11.8% | -0.43 | — | — | — | — |
| — | — | — | — | +0.55 | 11.8% | 7590 | 11.8% | -0.45 | 51.85 | 51.40 | 52.30 | — |
| — | 68.80 | 69.50 | 69.15 | +0.54 | 11.7% | 7595 | 11.7% | -0.46 | 53.80 | 53.30 | 54.30 | — |
| — | 65.90 | 66.50 | 66.20 | +0.53 | 11.6% | 7600 | 11.6% | -0.47 | 55.90 | 55.60 | 56.20 | — |
| — | 62.80 | 63.60 | 63.20 | +0.52 | 11.6% | 7605 | 11.6% | -0.48 | 57.95 | 57.60 | 58.30 | — |
| — | 60.00 | 60.70 | 60.35 | +0.50 | 11.5% | 7610 | 11.5% | -0.50 | 60.05 | 59.70 | 60.40 | — |
| — | 57.20 | 57.90 | 57.55 | +0.49 | 11.4% | 7615 | 11.4% | -0.51 | 62.15 | 61.70 | 62.60 | — |
| — | 54.50 | 55.20 | 54.85 | +0.48 | 11.4% | 7620 | 11.4% | -0.53 | 64.55 | 64.20 | 64.90 | — |
| — | 52.00 | 52.60 | 52.30 | +0.46 | 11.3% | 7625 | 11.3% | -0.54 | 66.95 | 66.60 | 67.30 | — |
| — | 49.30 | 50.00 | 49.65 | +0.45 | 11.3% | 7630 | 11.3% | -0.55 | 69.20 | 68.70 | 69.70 | — |
| — | 46.80 | 47.50 | 47.15 | +0.43 | 11.2% | 7635 | 11.2% | -0.57 | 71.70 | 71.20 | 72.20 | — |
| — | 44.40 | 45.10 | 44.75 | +0.42 | 11.1% | 7640 | 11.1% | -0.58 | 74.30 | 73.80 | 74.80 | — |
| — | 42.10 | 42.80 | 42.45 | +0.41 | 11.1% | 7645 | 11.1% | -0.59 | 77.05 | 76.60 | 77.50 | — |
| — | 39.90 | 40.50 | 40.20 | +0.39 | 11.0% | 7650 | 11.0% | -0.61 | 79.80 | 79.40 | 80.20 | — |
| — | 35.70 | 36.30 | 36.00 | +0.36 | 10.9% | 7660 | 10.9% | -0.64 | 85.50 | 85.00 | 86.00 | — |
| — | 31.70 | 32.30 | 32.00 | +0.34 | 10.8% | 7670 | 10.8% | -0.66 | 91.50 | 91.00 | 92.00 | — |
| — | 29.90 | 30.50 | 30.20 | +0.32 | 10.8% | 7675 | 10.8% | -0.68 | 94.65 | 94.20 | 95.10 | — |
| — | 28.10 | 28.70 | 28.40 | +0.31 | 10.7% | 7680 | 10.7% | -0.69 | 97.85 | 97.40 | 98.30 | — |
| — | 24.70 | 25.30 | 25.00 | +0.28 | 10.6% | 7690 | 10.6% | -0.72 | 104.55 | 102.10 | 107.00 | — |
| — | 21.70 | 22.30 | 22.00 | +0.26 | 10.5% | 7700 | 10.5% | -0.74 | 111.90 | 108.80 | 115.00 | — |
| — | 18.90 | 19.50 | 19.20 | +0.23 | 10.5% | 7710 | 10.5% | -0.77 | 119.15 | 115.90 | 122.40 | — |
| — | 16.50 | 17.00 | 16.75 | +0.20 | 10.4% | 7720 | 10.4% | -0.80 | 126.60 | 123.30 | 129.90 | — |
| — | 15.40 | 15.90 | 15.65 | +0.19 | 10.3% | 7725 | 10.3% | -0.81 | 130.45 | 127.10 | 133.80 | — |
| — | 14.30 | 14.80 | 14.55 | +0.19 | 10.3% | 7730 | 10.3% | -0.81 | 134.45 | 131.30 | 137.60 | — |
| — | 12.30 | 12.80 | 12.55 | +0.16 | 10.2% | 7740 | 10.2% | -0.84 | 142.40 | 139.00 | 145.80 | — |
| — | — | — | — | +0.14 | 10.2% | 7750 | — | — | — | — | — | — |
| — | 9.10 | 9.50 | 9.30 | +0.12 | 10.2% | 7760 | 10.2% | -0.88 | 159.05 | 155.60 | 162.50 | — |
| — | 7.80 | 8.20 | 8.00 | +0.11 | 10.1% | 7770 | 10.1% | -0.89 | 167.80 | 164.40 | 171.20 | — |
| — | 7.30 | 7.60 | 7.45 | +0.10 | 10.1% | 7775 | 10.1% | -0.90 | 172.25 | 168.80 | 175.70 | — |
| — | 6.70 | 7.10 | 6.90 | +0.09 | 10.1% | 7780 | 10.1% | -0.91 | 176.65 | 173.20 | 180.10 | — |
| — | 5.60 | 6.20 | 5.90 | +0.08 | 10.2% | 7790 | 10.2% | -0.92 | 185.00 | 177.00 | 193.00 | — |
| — | 4.90 | 5.20 | 5.05 | +0.07 | 10.2% | 7800 | 10.2% | -0.93 | 194.20 | 186.20 | 202.20 | — |
| — | 4.10 | 4.60 | 4.35 | +0.06 | 10.2% | 7810 | 10.2% | -0.94 | 203.40 | 195.40 | 211.40 | — |
| — | 3.50 | 4.00 | 3.75 | +0.05 | 10.3% | 7820 | 10.3% | -0.95 | 212.80 | 200.80 | 224.80 | — |
| — | 3.30 | 3.70 | 3.50 | +0.05 | 10.3% | 7825 | 10.3% | -0.95 | 217.50 | 205.50 | 229.50 | — |
| — | 3.00 | 3.40 | 3.20 | +0.05 | 10.3% | 7830 | 10.3% | -0.95 | 222.30 | 210.30 | 234.30 | — |
| — | 2.60 | 2.95 | 2.77 | +0.04 | 10.4% | 7840 | 10.4% | -0.96 | 231.80 | 219.80 | 243.80 | — |
| — | 2.25 | 2.55 | 2.40 | +0.04 | 10.5% | 7850 | 10.5% | -0.97 | 241.50 | 229.50 | 253.50 | — |
| — | 1.95 | 2.30 | 2.12 | +0.03 | 10.6% | 7860 | 10.6% | -0.97 | 251.10 | 239.10 | 263.10 | — |
| — | 1.70 | 1.95 | 1.82 | +0.03 | 10.7% | 7870 | 10.7% | -0.97 | 260.90 | 248.90 | 272.90 | — |
| — | 1.60 | 1.90 | 1.75 | +0.03 | 10.7% | 7875 | 10.7% | -0.97 | 265.80 | 253.80 | 277.80 | — |
| — | 1.50 | 1.80 | 1.65 | +0.02 | 10.8% | 7880 | 10.8% | -0.98 | 270.60 | 258.60 | 282.60 | — |
| — | 1.20 | 1.40 | 1.30 | +0.02 | 11.0% | 7900 | 11.0% | -0.98 | 290.30 | 278.30 | 302.30 | — |
| — | 0.95 | 1.15 | 1.05 | +0.02 | 11.3% | 7925 | 11.3% | -0.98 | 315.00 | 303.00 | 327.00 | — |
| — | 0.75 | 0.95 | 0.85 | +0.01 | 11.7% | 7950 | 11.7% | -0.99 | 339.70 | 327.70 | 351.70 | — |
| — | 0.65 | 0.85 | 0.75 | +0.01 | 12.0% | 7975 | 12.0% | -0.99 | 364.60 | 352.60 | 376.60 | — |
| — | 0.55 | 0.75 | 0.65 | +0.01 | 12.4% | 8000 | 12.4% | -0.99 | 389.85 | 388.80 | 390.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 12.8% | 8025 | 12.8% | -0.99 | 414.30 | 402.30 | 426.30 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 13.3% | 8050 | 13.3% | -0.99 | 439.30 | 427.30 | 451.30 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 13.7% | 8075 | 13.7% | -0.99 | 464.20 | 452.20 | 476.20 | — |
| — | — | — | — | — | — | 8100 | 14.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 14.6% | 8125 | — | — | 514.00 | 502.00 | 526.00 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 15.0% | 8150 | 15.0% | -1.00 | 539.00 | 527.00 | 551.00 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 15.4% | 8175 | 15.4% | -1.00 | 563.90 | 551.90 | 575.90 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 15.8% | 8200 | 15.8% | -1.00 | 588.90 | 576.90 | 600.90 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 16.7% | 8250 | 16.7% | -1.00 | 638.80 | 626.80 | 650.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 17.6% | 8300 | 17.6% | -1.00 | 688.70 | 676.70 | 700.70 | — |
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.