Spot 7747.44
· 1742 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 770.40 | 794.40 | 782.40 | +1.00 | 43.1% | 6965 | 43.1% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 765.40 | 789.40 | 777.40 | — | — | 6970 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 760.40 | 784.40 | 772.40 | — | — | 6975 | 42.7% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 755.40 | 779.40 | 767.40 | — | — | 6980 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 750.40 | 774.40 | 762.40 | — | — | 6985 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 745.40 | 769.40 | 757.40 | +1.00 | 42.1% | 6990 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 740.40 | 764.40 | 752.40 | — | — | 6995 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 735.50 | 759.50 | 747.50 | — | — | 7000 | 41.7% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 730.50 | 754.50 | 742.50 | — | — | 7005 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 725.50 | 749.50 | 737.50 | — | — | 7010 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 720.50 | 744.50 | 732.50 | — | — | 7015 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 715.50 | 739.50 | 727.50 | — | — | 7020 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 712.10 | 734.50 | 723.30 | — | — | 7025 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 707.10 | 729.50 | 718.30 | — | — | 7030 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 702.10 | 724.50 | 713.30 | — | — | 7035 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 697.10 | 719.50 | 708.30 | — | — | 7040 | 40.1% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 692.00 | 714.50 | 703.25 | +1.00 | 39.9% | 7045 | 39.9% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 686.90 | 709.50 | 698.20 | +1.00 | 39.7% | 7050 | 39.7% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 681.90 | 704.50 | 693.20 | +1.00 | 39.5% | 7055 | 39.5% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 676.90 | 699.50 | 688.20 | +1.00 | 39.3% | 7060 | 39.3% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 672.10 | 694.60 | 683.35 | +1.00 | 39.1% | 7065 | 39.1% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 667.10 | 689.60 | 678.35 | +1.00 | 38.9% | 7070 | 38.9% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 662.10 | 684.60 | 673.35 | +1.00 | 38.7% | 7075 | 38.7% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 657.10 | 679.60 | 668.35 | +1.00 | 38.5% | 7080 | 38.5% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 652.20 | 674.60 | 663.40 | +1.00 | 38.3% | 7085 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 647.20 | 669.60 | 658.40 | +1.00 | 38.1% | 7090 | 38.1% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 642.20 | 664.60 | 653.40 | — | — | 7095 | 37.9% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 637.20 | 659.60 | 648.40 | — | — | 7100 | 37.7% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 632.00 | 654.60 | 643.30 | +0.99 | 37.6% | 7105 | 37.6% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 627.00 | 649.60 | 638.30 | +0.99 | 37.4% | 7110 | 37.4% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 622.00 | 644.60 | 633.30 | +0.99 | 37.2% | 7115 | 37.2% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 617.20 | 639.70 | 628.45 | +0.99 | 37.0% | 7120 | 37.0% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 612.20 | 634.70 | 623.45 | +0.99 | 36.8% | 7125 | 36.8% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 607.20 | 629.70 | 618.45 | +0.99 | 36.6% | 7130 | 36.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 602.20 | 624.70 | 613.45 | +0.99 | 36.4% | 7135 | 36.4% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 597.30 | 619.70 | 608.50 | +0.99 | 36.2% | 7140 | 36.2% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 592.30 | 614.70 | 603.50 | +0.99 | 36.0% | 7145 | 36.0% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 587.30 | 609.70 | 598.50 | +0.99 | 35.8% | 7150 | 35.8% | -0.01 | 0.50 | 0.40 | 0.60 | — |
| — | 582.20 | 604.70 | 593.45 | +0.99 | 35.6% | 7155 | 35.6% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 577.10 | 599.70 | 588.40 | +0.99 | 35.4% | 7160 | 35.4% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 572.10 | 594.70 | 583.40 | +0.99 | 35.2% | 7165 | 35.2% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 567.30 | 589.80 | 578.55 | +0.99 | 35.0% | 7170 | 35.0% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 562.30 | 584.80 | 573.55 | +0.99 | 34.8% | 7175 | 34.8% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 557.10 | 579.80 | 568.45 | +0.99 | 34.6% | 7180 | 34.6% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 552.10 | 574.80 | 563.45 | +0.99 | 34.4% | 7185 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 547.30 | 569.80 | 558.55 | — | — | 7190 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 542.30 | 564.80 | 553.55 | — | — | 7195 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 537.30 | 559.80 | 548.55 | — | — | 7200 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 532.20 | 554.80 | 543.50 | +0.99 | 33.6% | 7205 | 33.6% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 527.20 | 549.80 | 538.50 | +0.99 | 33.4% | 7210 | — | — | 0.60 | 0.50 | 0.70 | — |
| — | 522.20 | 544.90 | 533.55 | +0.99 | 33.2% | 7215 | 33.2% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | — | — | — | +0.99 | 33.0% | 7220 | 33.0% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 512.20 | 534.90 | 523.55 | +0.99 | 32.8% | 7225 | 32.8% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 507.40 | 529.90 | 518.65 | +0.99 | 32.6% | 7230 | 32.6% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 502.40 | 524.90 | 513.65 | +0.99 | 32.4% | 7235 | 32.4% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 497.30 | 519.90 | 508.60 | +0.99 | 32.2% | 7240 | 32.2% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 492.30 | 514.90 | 503.60 | +0.99 | 32.0% | 7245 | 32.0% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 487.30 | 510.00 | 498.65 | +0.99 | 31.8% | 7250 | 31.8% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 482.30 | 505.00 | 493.65 | +0.99 | 31.6% | 7255 | 31.6% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 477.30 | 500.00 | 488.65 | +0.99 | 31.4% | 7260 | 31.4% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 472.50 | 495.00 | 483.75 | +0.99 | 31.2% | 7265 | 31.2% | -0.01 | 0.75 | 0.65 | 0.85 | — |
| — | 467.50 | 490.00 | 478.75 | +0.99 | 31.0% | 7270 | 31.0% | -0.01 | 0.75 | 0.65 | 0.85 | — |
| — | 462.40 | 485.00 | 473.70 | +0.99 | 30.8% | 7275 | 30.8% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 457.40 | 480.10 | 468.75 | +0.99 | 30.6% | 7280 | 30.6% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 452.40 | 475.10 | 463.75 | +0.99 | 30.4% | 7285 | 30.4% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 447.60 | 470.10 | 458.85 | +0.99 | 30.2% | 7290 | 30.2% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 442.50 | 465.10 | 453.80 | +0.99 | 29.9% | 7295 | 29.9% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 437.50 | 460.10 | 448.80 | +0.99 | 29.7% | 7300 | 29.7% | -0.01 | 0.90 | 0.85 | 0.95 | — |
| — | 432.50 | 455.20 | 443.85 | +0.99 | 29.5% | 7305 | 29.5% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 427.50 | 450.20 | 438.85 | +0.99 | 29.3% | 7310 | 29.3% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| — | 422.70 | 445.20 | 433.95 | +0.99 | 29.1% | 7315 | 29.1% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 417.60 | 440.20 | 428.90 | +0.99 | 28.9% | 7320 | 28.9% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 412.60 | 435.20 | 423.90 | +0.99 | 28.7% | 7325 | 28.7% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 407.60 | 430.30 | 418.95 | +0.99 | 28.5% | 7330 | 28.5% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 402.70 | 425.30 | 414.00 | +0.99 | 28.3% | 7335 | 28.3% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 397.70 | 420.30 | 409.00 | — | — | 7340 | — | — | 1.02 | 0.95 | 1.10 | — |
| — | 392.70 | 415.30 | 404.00 | — | — | 7345 | — | — | 1.05 | 0.95 | 1.15 | — |
| — | 387.80 | 410.40 | 399.10 | — | — | 7350 | — | — | 1.10 | 1.00 | 1.20 | — |
| — | 382.80 | 405.40 | 394.10 | — | — | 7355 | — | — | 1.10 | 1.00 | 1.20 | — |
| — | 377.90 | 400.40 | 389.15 | — | — | 7360 | — | — | 1.15 | 1.05 | 1.25 | — |
| — | 372.80 | 395.50 | 384.15 | — | — | 7365 | — | — | 1.15 | 1.05 | 1.25 | — |
| — | 367.90 | 390.50 | 379.20 | — | — | 7370 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 363.00 | 385.50 | 374.25 | — | — | 7375 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 358.00 | 380.50 | 369.25 | — | — | 7380 | — | — | 1.23 | 1.15 | 1.30 | — |
| — | 352.90 | 375.60 | 364.25 | — | — | 7385 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 348.00 | 370.60 | 359.30 | — | — | 7390 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 343.00 | 365.70 | 354.35 | — | — | 7395 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 338.10 | 360.70 | 349.40 | — | — | 7400 | — | — | 1.40 | 1.30 | 1.50 | — |
| — | 333.10 | 355.70 | 344.40 | — | — | 7405 | — | — | 1.45 | 1.35 | 1.55 | — |
| — | 328.20 | 350.80 | 339.50 | — | — | 7410 | — | — | 1.45 | 1.35 | 1.55 | — |
| — | 323.20 | 345.80 | 334.50 | — | — | 7415 | — | — | 1.50 | 1.40 | 1.60 | — |
| — | 318.20 | 340.90 | 329.55 | — | — | 7420 | — | — | 1.55 | 1.45 | 1.65 | — |
| — | 313.30 | 335.90 | 324.60 | — | — | 7425 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 308.30 | 331.00 | 319.65 | — | — | 7430 | — | — | 1.65 | 1.55 | 1.75 | — |
| — | 303.40 | 326.00 | 314.70 | — | — | 7435 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 298.40 | 321.10 | 309.75 | — | — | 7440 | — | — | 1.75 | 1.65 | 1.85 | — |
| — | 293.50 | 316.10 | 304.80 | — | — | 7445 | — | — | 1.80 | 1.70 | 1.90 | — |
| — | 288.50 | 311.20 | 299.85 | — | — | 7450 | — | — | 1.85 | 1.75 | 1.95 | — |
| — | 283.60 | 306.30 | 294.95 | — | — | 7455 | — | — | 1.90 | 1.80 | 2.00 | — |
| — | 278.70 | 301.30 | 290.00 | — | — | 7460 | — | — | 1.98 | 1.85 | 2.10 | — |
| — | 273.70 | 296.40 | 285.05 | — | — | 7465 | — | — | 2.05 | 1.95 | 2.15 | — |
| — | — | — | — | — | — | 7470 | — | — | 2.12 | 2.00 | 2.25 | — |
| — | 263.90 | 286.50 | 275.20 | — | — | 7475 | — | — | — | — | — | — |
| — | 259.00 | 281.60 | 270.30 | — | — | 7480 | — | — | 2.27 | 2.15 | 2.40 | — |
| — | 254.00 | 276.70 | 265.35 | — | — | 7485 | — | — | 2.35 | 2.25 | 2.45 | — |
| — | 249.10 | 271.80 | 260.45 | — | — | 7490 | — | — | 2.45 | 2.35 | 2.55 | — |
| — | 244.20 | 266.90 | 255.55 | — | — | 7495 | — | — | 2.52 | 2.40 | 2.65 | — |
| — | 239.30 | 262.00 | 250.65 | — | — | 7500 | — | — | 2.62 | 2.50 | 2.75 | — |
| — | 234.40 | 257.10 | 245.75 | — | — | 7505 | — | — | 2.73 | 2.60 | 2.85 | — |
| — | 229.50 | 252.20 | 240.85 | — | — | 7510 | — | — | 2.85 | 2.75 | 2.95 | — |
| — | 224.70 | 247.30 | 236.00 | — | — | 7515 | — | — | 2.98 | 2.85 | 3.10 | — |
| — | 219.80 | 242.40 | 231.10 | — | — | 7520 | — | — | 3.08 | 2.95 | 3.20 | — |
| — | 214.90 | 237.60 | 226.25 | — | — | 7525 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 210.00 | 232.70 | 221.35 | — | — | 7530 | — | — | 3.35 | 3.20 | 3.50 | — |
| — | 205.20 | 227.80 | 216.50 | — | — | 7535 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | — | — | — | — | — | 7540 | — | — | 3.65 | 3.50 | 3.80 | — |
| — | — | — | — | — | — | 7545 | — | — | 3.80 | 3.70 | 3.90 | — |
| — | — | — | — | — | — | 7550 | — | — | 4.00 | 3.90 | 4.10 | — |
| — | — | — | — | — | — | 7555 | — | — | 4.20 | 4.10 | 4.30 | — |
| — | — | — | — | — | — | 7560 | — | — | 4.40 | 4.30 | 4.50 | — |
| — | — | — | — | — | — | 7565 | — | — | 4.60 | 4.50 | 4.70 | — |
| — | — | — | — | — | — | 7570 | — | — | 4.80 | 4.70 | 4.90 | — |
| — | 170.80 | 185.40 | 178.10 | — | — | 7575 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | — | — | — | — | — | 7580 | — | — | 5.30 | 5.20 | 5.40 | — |
| — | — | — | — | — | — | 7585 | — | — | 5.60 | 5.50 | 5.70 | — |
| — | 156.60 | 171.30 | 163.95 | — | — | 7590 | — | — | 5.90 | 5.80 | 6.00 | — |
| — | 150.60 | 166.60 | 158.60 | — | — | 7595 | — | — | 6.20 | 6.10 | 6.30 | — |
| — | 147.30 | 161.90 | 154.60 | — | — | 7600 | — | — | 6.55 | 6.40 | 6.70 | — |
| — | 141.30 | 157.30 | 149.30 | — | — | 7605 | — | — | 6.90 | 6.80 | 7.00 | — |
| — | 138.10 | 152.70 | 145.40 | — | — | 7610 | — | — | 7.30 | 7.20 | 7.40 | — |
| — | 132.10 | 148.10 | 140.10 | — | — | 7615 | — | — | 7.70 | 7.60 | 7.80 | — |
| — | 128.90 | 143.60 | 136.25 | — | — | 7620 | — | — | 8.15 | 8.00 | 8.30 | — |
| — | 123.10 | 139.10 | 131.10 | — | — | 7625 | — | — | 8.65 | 8.50 | 8.80 | — |
| — | 120.00 | 134.60 | 127.30 | — | — | 7630 | — | — | 9.15 | 9.00 | 9.30 | — |
| — | 114.20 | 130.20 | 122.20 | — | — | 7635 | — | — | 9.70 | 9.50 | 9.90 | — |
| — | 111.10 | 125.80 | 118.45 | — | — | 7640 | — | — | 10.30 | 10.10 | 10.50 | — |
| — | 105.40 | 121.40 | 113.40 | — | — | 7645 | — | — | 10.95 | 10.80 | 11.10 | — |
| — | 102.50 | 117.10 | 109.80 | — | — | 7650 | — | — | 11.65 | 11.50 | 11.80 | — |
| — | 100.10 | 116.10 | 108.10 | — | — | 7655 | — | — | 12.40 | 12.20 | 12.60 | — |
| — | 97.00 | 105.70 | 101.35 | — | — | 7660 | — | — | 13.20 | 13.00 | 13.40 | — |
| — | 92.90 | 101.50 | 97.20 | — | — | 7665 | — | — | 14.05 | 13.90 | 14.20 | — |
| — | 88.90 | 97.50 | 93.20 | — | — | 7670 | — | — | 14.95 | 14.80 | 15.10 | — |
| — | 84.70 | 93.40 | 89.05 | — | — | 7675 | — | — | 15.95 | 15.80 | 16.10 | — |
| — | 80.80 | 89.50 | 85.15 | — | — | 7680 | — | — | 17.00 | 16.80 | 17.20 | — |
| — | 76.90 | 85.60 | 81.25 | — | — | 7685 | — | — | 18.10 | 17.90 | 18.30 | — |
| — | 73.10 | 81.80 | 77.45 | — | — | 7690 | — | — | 19.30 | 19.10 | 19.50 | — |
| — | 69.50 | 79.00 | 74.25 | — | — | 7695 | — | — | 20.60 | 20.40 | 20.80 | — |
| — | 70.10 | 70.70 | 70.40 | — | — | 7700 | — | — | 21.95 | 21.70 | 22.20 | — |
| — | 66.50 | 67.10 | 66.80 | — | — | 7705 | — | — | 23.35 | 23.10 | 23.60 | — |
| — | 63.00 | 63.60 | 63.30 | — | — | 7710 | — | — | 24.90 | 24.70 | 25.10 | — |
| — | — | — | — | — | — | 7715 | — | — | 26.50 | 26.30 | 26.70 | — |
| — | 56.40 | 57.00 | 56.70 | — | — | 7720 | — | — | 28.25 | 28.00 | 28.50 | — |
| — | 53.20 | 53.80 | 53.50 | — | — | 7725 | — | — | 30.05 | 29.80 | 30.30 | — |
| — | 50.20 | 50.70 | 50.45 | — | — | 7730 | — | — | 31.95 | 31.70 | 32.20 | — |
| — | — | — | — | — | — | 7735 | — | — | — | — | — | — |
| — | 44.40 | 44.90 | 44.65 | — | — | 7740 | — | — | 36.15 | 35.90 | 36.40 | — |
| — | — | — | — | — | — | 7745 | — | — | — | — | — | — |
| — | 39.10 | 39.60 | 39.35 | — | — | 7750 | — | — | 40.85 | 40.60 | 41.10 | — |
| — | — | — | — | — | — | 7755 | — | — | — | — | — | — |
| — | 34.20 | 34.70 | 34.45 | — | — | 7760 | — | — | 45.95 | 45.70 | 46.20 | — |
| — | — | — | — | — | — | 7765 | — | — | — | — | — | — |
| — | 29.80 | 30.20 | 30.00 | — | — | 7770 | — | — | 51.45 | 51.20 | 51.70 | — |
| — | 27.70 | 28.20 | 27.95 | — | — | 7775 | — | — | 54.40 | 54.10 | 54.70 | — |
| — | 25.80 | 26.30 | 26.05 | — | — | 7780 | — | — | 57.50 | 57.20 | 57.80 | — |
| — | — | — | — | — | — | 7785 | — | — | — | — | — | — |
| — | 22.30 | 22.70 | 22.50 | — | — | 7790 | — | — | 63.90 | 63.60 | 64.20 | — |
| — | — | — | — | — | — | 7795 | — | — | — | — | — | — |
| — | 19.10 | 19.60 | 19.35 | — | — | 7800 | — | — | 70.80 | 70.50 | 71.10 | — |
| — | — | — | — | — | — | 7805 | — | — | — | — | — | — |
| — | 16.40 | 16.80 | 16.60 | — | — | 7810 | — | — | 78.25 | 73.80 | 82.70 | — |
| — | — | — | — | — | — | 7815 | — | — | — | — | — | — |
| — | 14.10 | 14.50 | 14.30 | — | — | 7820 | — | — | 85.95 | 81.50 | 90.40 | — |
| — | 13.00 | 13.40 | 13.20 | — | — | 7825 | — | — | 89.90 | 85.50 | 94.30 | — |
| — | 12.00 | 12.40 | 12.20 | — | — | 7830 | — | — | 93.90 | 89.50 | 98.30 | — |
| — | 10.30 | 10.70 | 10.50 | — | — | 7840 | — | — | 102.25 | 97.80 | 106.70 | — |
| — | 8.80 | 9.20 | 9.00 | — | — | 7850 | — | — | 110.75 | 103.30 | 118.20 | — |
| — | 7.50 | 7.90 | 7.70 | — | — | 7860 | — | — | 119.45 | 112.10 | 126.80 | — |
| — | 6.50 | 6.80 | 6.65 | — | — | 7870 | — | — | 128.35 | 121.00 | 135.70 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 7875 | — | — | 132.90 | 125.60 | 140.20 | — |
| — | 5.60 | 5.90 | 5.75 | — | — | 7880 | — | — | 137.40 | 130.10 | 144.70 | — |
| — | 4.80 | 5.10 | 4.95 | — | — | 7890 | — | — | 146.75 | 139.40 | 154.10 | — |
| — | 4.20 | 4.50 | 4.35 | — | — | 7900 | — | — | 156.00 | 148.70 | 163.30 | — |
| — | 3.60 | 3.90 | 3.75 | — | — | 7910 | — | — | 165.55 | 158.20 | 172.90 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 7920 | — | — | 175.10 | 167.80 | 182.40 | — |
| — | 3.00 | 3.10 | 3.05 | — | — | 7925 | — | — | 179.90 | 172.60 | 187.20 | — |
| — | 2.80 | 3.10 | 2.95 | — | — | 7930 | — | — | 184.70 | 177.40 | 192.00 | — |
| — | 2.50 | 2.75 | 2.62 | — | — | 7940 | — | — | 194.40 | 187.10 | 201.70 | — |
| — | 2.20 | 2.45 | 2.33 | — | — | 7950 | — | — | 204.10 | 196.80 | 211.40 | — |
| — | — | — | — | — | — | 7960 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7970 | — | — | — | — | — | — |
| — | 1.70 | 1.95 | 1.82 | — | — | 7975 | — | — | 228.50 | 217.30 | 239.70 | — |
| — | — | — | — | — | — | 7980 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7990 | — | — | — | — | — | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 8000 | — | — | 253.90 | 241.90 | 265.90 | — |
| — | — | — | — | — | — | 8010 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8020 | — | — | — | — | — | — |
| — | 1.10 | 1.30 | 1.20 | — | — | 8025 | — | — | 278.70 | 266.70 | 290.70 | — |
| — | — | — | — | — | — | 8030 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8040 | — | — | — | — | — | — |
| — | 0.90 | 1.10 | 1.00 | — | — | 8050 | — | — | 303.50 | 291.50 | 315.50 | — |
| — | 0.80 | 1.00 | 0.90 | — | — | 8075 | — | — | 328.40 | 316.40 | 340.40 | — |
| — | 0.65 | 0.85 | 0.75 | — | — | 8100 | — | — | 353.20 | 341.20 | 365.20 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 8125 | — | — | 378.10 | 366.10 | 390.10 | — |
| — | 0.50 | 0.70 | 0.60 | — | — | 8150 | — | — | 403.10 | 391.10 | 415.10 | — |
| — | 0.45 | 0.65 | 0.55 | — | — | 8175 | — | — | 428.00 | 416.00 | 440.00 | — |
| — | 0.40 | 0.60 | 0.50 | — | — | 8200 | — | — | 452.90 | 440.90 | 464.90 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 8225 | — | — | 477.90 | 465.90 | 489.90 | — |
| — | 0.35 | 0.55 | 0.45 | — | — | 8250 | — | — | 502.80 | 490.80 | 514.80 | — |
| — | — | — | — | — | — | 8275 | — | — | — | — | — | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 8300 | — | — | 552.70 | 540.70 | 564.70 | — |
| — | — | — | — | — | — | 8325 | — | — | — | — | — | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 8350 | — | — | 602.70 | 590.70 | 614.70 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 8400 | — | — | 652.60 | 640.60 | 664.60 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8500 | — | — | 752.50 | 740.50 | 764.50 | — |
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.