Spot 7732.16
· 1900 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 6950 | — | — | — | — | — | — |
| — | 769.40 | 793.40 | 781.40 | +1.00 | 45.5% | 6955 | 45.5% | -0.00 | — | — | 0.15 | — |
| — | 764.40 | 788.40 | 776.40 | +1.00 | 45.3% | 6960 | 45.3% | -0.00 | — | — | 0.15 | — |
| — | 759.40 | 783.40 | 771.40 | +1.00 | 45.1% | 6965 | 45.1% | -0.00 | — | — | 0.15 | — |
| — | 754.40 | 778.40 | 766.40 | +1.00 | 45.0% | 6970 | 45.0% | -0.00 | — | — | 0.15 | — |
| — | — | — | — | — | — | 6975 | 44.8% | -0.00 | — | — | 0.15 | — |
| — | 744.50 | 768.40 | 756.45 | — | — | 6980 | 44.6% | -0.00 | — | — | 0.15 | — |
| — | 739.50 | 763.40 | 751.45 | +1.00 | 44.4% | 6985 | 44.4% | -0.00 | — | — | 0.15 | — |
| — | 734.50 | 758.40 | 746.45 | +1.00 | 44.2% | 6990 | 44.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 729.50 | 753.40 | 741.45 | +1.00 | 44.1% | 6995 | 44.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 732.80 | 734.60 | 733.70 | +1.00 | 43.9% | 7000 | 43.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 719.50 | 743.40 | 731.45 | +1.00 | 43.7% | 7005 | 43.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 714.40 | 738.40 | 726.40 | +1.00 | 43.5% | 7010 | 43.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 709.40 | 733.40 | 721.40 | +1.00 | 43.3% | 7015 | 43.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 704.40 | 728.40 | 716.40 | +1.00 | 43.1% | 7020 | 43.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | — | — | — | — | — | 7025 | 42.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 694.40 | 718.40 | 706.40 | +1.00 | 42.7% | 7030 | 42.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | — | — | — | — | — | 7035 | — | — | — | — | — | — |
| — | 684.40 | 708.40 | 696.40 | +1.00 | 42.3% | 7040 | 42.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 679.40 | 703.40 | 691.40 | +1.00 | 42.1% | 7045 | — | — | — | — | — | — |
| — | 674.50 | 698.50 | 686.50 | +1.00 | 41.9% | 7050 | 41.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 669.50 | 693.50 | 681.50 | +1.00 | 41.7% | 7055 | 41.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 664.50 | 688.50 | 676.50 | +1.00 | 41.5% | 7060 | 41.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 659.50 | 683.50 | 671.50 | +1.00 | 41.3% | 7065 | 41.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 654.50 | 678.50 | 666.50 | +1.00 | 41.1% | 7070 | 41.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 649.50 | 673.50 | 661.50 | +1.00 | 40.9% | 7075 | 40.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 644.50 | 668.50 | 656.50 | +1.00 | 40.7% | 7080 | 40.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 639.50 | 663.50 | 651.50 | — | — | 7085 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 634.50 | 658.50 | 646.50 | — | — | 7090 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 629.50 | 653.50 | 641.50 | — | — | 7095 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 624.50 | 648.50 | 636.50 | — | — | 7100 | 39.9% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 619.50 | 643.50 | 631.50 | +0.99 | 39.7% | 7105 | 39.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 614.50 | 638.50 | 626.50 | +0.99 | 39.5% | 7110 | 39.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 609.50 | 633.50 | 621.50 | +0.99 | 39.3% | 7115 | 39.3% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 604.60 | 628.50 | 616.55 | +0.99 | 39.1% | 7120 | 39.1% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 604.60 | 612.60 | 608.60 | +0.99 | 38.9% | 7125 | 38.9% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 599.60 | 607.60 | 603.60 | +0.99 | 38.7% | 7130 | 38.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 594.60 | 602.60 | 598.60 | +0.99 | 38.5% | 7135 | 38.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 589.60 | 597.60 | 593.60 | +0.99 | 38.3% | 7140 | 38.3% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 584.70 | 592.60 | 588.65 | +0.99 | 38.1% | 7145 | 38.1% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 579.70 | 587.60 | 583.65 | +0.99 | 37.8% | 7150 | 37.8% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 574.70 | 582.60 | 578.65 | +0.99 | 37.6% | 7155 | 37.6% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 569.70 | 577.60 | 573.65 | +0.99 | 37.4% | 7160 | 37.4% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 564.70 | 572.60 | 568.65 | +0.99 | 37.2% | 7165 | 37.2% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 559.70 | 567.60 | 563.65 | +0.99 | 37.0% | 7170 | 37.0% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 554.70 | 562.60 | 558.65 | +0.99 | 36.8% | 7175 | 36.8% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 549.70 | 557.60 | 553.65 | +0.99 | 36.5% | 7180 | 36.5% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 544.70 | 552.60 | 548.65 | +0.99 | 36.3% | 7185 | 36.3% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 539.70 | 547.60 | 543.65 | +0.99 | 36.1% | 7190 | 36.1% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 534.70 | 542.60 | 538.65 | +0.99 | 35.9% | 7195 | 35.9% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 529.80 | 537.60 | 533.70 | — | — | 7200 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 524.80 | 532.60 | 528.70 | — | — | 7205 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 519.80 | 527.60 | 523.70 | — | — | 7210 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 514.80 | 522.60 | 518.70 | — | — | 7215 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 509.80 | 517.60 | 513.70 | — | — | 7220 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 504.80 | 512.60 | 508.70 | — | — | 7225 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 499.80 | 507.60 | 503.70 | — | — | 7230 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 494.80 | 502.60 | 498.70 | — | — | 7235 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 489.80 | 497.60 | 493.70 | — | — | 7240 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 484.80 | 492.60 | 488.70 | — | — | 7245 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 479.90 | 487.60 | 483.75 | — | — | 7250 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 474.90 | 482.60 | 478.75 | — | — | 7255 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 469.90 | 477.60 | 473.75 | — | — | 7260 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 464.90 | 472.60 | 468.75 | — | — | 7265 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 459.90 | 467.60 | 463.75 | — | — | 7270 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 454.90 | 462.60 | 458.75 | — | — | 7275 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 449.90 | 457.60 | 453.75 | — | — | 7280 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 444.90 | 452.60 | 448.75 | — | — | 7285 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 439.90 | 447.60 | 443.75 | — | — | 7290 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 434.90 | 442.60 | 438.75 | — | — | 7295 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 433.20 | 434.90 | 434.05 | — | — | 7300 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 425.00 | 432.60 | 428.80 | — | — | 7305 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 420.00 | 427.60 | 423.80 | — | — | 7310 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 415.00 | 422.60 | 418.80 | — | — | 7315 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 410.00 | 417.60 | 413.80 | — | — | 7320 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 405.00 | 412.60 | 408.80 | — | — | 7325 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 400.00 | 407.60 | 403.80 | — | — | 7330 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 395.00 | 402.60 | 398.80 | — | — | 7335 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 390.10 | 397.60 | 393.85 | — | — | 7340 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 385.10 | 392.60 | 388.85 | — | — | 7345 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 383.30 | 384.90 | 384.10 | — | — | 7350 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 375.10 | 382.60 | 378.85 | — | — | 7355 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 370.10 | 377.60 | 373.85 | — | — | 7360 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 365.10 | 372.60 | 368.85 | — | — | 7365 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 363.30 | 365.00 | 364.15 | — | — | 7370 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 358.30 | 360.00 | 359.15 | — | — | 7375 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 353.30 | 355.00 | 354.15 | — | — | 7380 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 348.40 | 350.00 | 349.20 | — | — | 7385 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 343.40 | 345.00 | 344.20 | — | — | 7390 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 335.20 | 342.70 | 338.95 | — | — | 7395 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 333.40 | 335.10 | 334.25 | — | — | 7400 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 328.40 | 330.10 | 329.25 | — | — | 7405 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 323.40 | 325.10 | 324.25 | — | — | 7410 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 315.30 | 322.70 | 319.00 | — | — | 7415 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 313.50 | 315.10 | 314.30 | — | — | 7420 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 308.50 | 310.10 | 309.30 | — | — | 7425 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 303.50 | 305.20 | 304.35 | — | — | 7430 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 298.50 | 300.20 | 299.35 | — | — | 7435 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 293.60 | 295.20 | 294.40 | — | — | 7440 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 285.90 | 292.80 | 289.35 | — | — | 7445 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 283.60 | 285.20 | 284.40 | — | — | 7450 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 278.60 | 280.30 | 279.45 | — | — | 7455 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 273.60 | 275.30 | 274.45 | — | — | 7460 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 268.70 | 270.30 | 269.50 | — | — | 7465 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 263.70 | 265.40 | 264.55 | — | — | 7470 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 258.70 | 260.40 | 259.55 | — | — | 7475 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 253.80 | 255.40 | 254.60 | — | — | 7480 | — | — | 0.75 | 0.70 | 0.80 | — |
| — | 248.80 | 250.50 | 249.65 | — | — | 7485 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 243.90 | 245.50 | 244.70 | — | — | 7490 | — | — | 0.88 | 0.85 | 0.90 | — |
| — | 236.30 | 243.20 | 239.75 | — | — | 7495 | — | — | 0.88 | 0.80 | 0.95 | — |
| — | 234.00 | 235.60 | 234.80 | — | — | 7500 | — | — | 0.93 | 0.85 | 1.00 | — |
| — | 229.10 | 230.70 | 229.90 | — | — | 7505 | — | — | 0.97 | 0.90 | 1.05 | — |
| — | 224.10 | 225.70 | 224.90 | — | — | 7510 | — | — | 1.07 | 1.00 | 1.15 | — |
| — | 219.20 | 220.80 | 220.00 | — | — | 7515 | — | — | 1.12 | 1.05 | 1.20 | — |
| — | 214.30 | 215.90 | 215.10 | — | — | 7520 | — | — | 1.23 | 1.15 | 1.30 | — |
| — | 209.40 | 211.00 | 210.20 | — | — | 7525 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 204.50 | 206.10 | 205.30 | — | — | 7530 | — | — | 1.38 | 1.30 | 1.45 | — |
| — | 199.60 | 201.20 | 200.40 | — | — | 7535 | — | — | 1.48 | 1.40 | 1.55 | — |
| — | 194.70 | 196.30 | 195.50 | — | — | 7540 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 189.80 | 191.40 | 190.60 | — | — | 7545 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 184.90 | 186.50 | 185.70 | — | — | 7550 | — | — | 1.82 | 1.75 | 1.90 | — |
| — | 180.00 | 181.60 | 180.80 | — | — | 7555 | — | — | 1.95 | 1.85 | 2.05 | — |
| — | 175.20 | 176.80 | 176.00 | — | — | 7560 | — | — | 2.10 | 2.00 | 2.20 | — |
| — | 170.40 | 172.00 | 171.20 | — | — | 7565 | — | — | 2.27 | 2.15 | 2.40 | — |
| — | 165.50 | 167.10 | 166.30 | — | — | 7570 | — | — | 2.45 | 2.35 | 2.55 | — |
| — | — | — | — | — | — | 7575 | — | — | 2.65 | 2.55 | 2.75 | — |
| — | 156.00 | 157.50 | 156.75 | — | — | 7580 | — | — | 2.85 | 2.75 | 2.95 | — |
| — | 151.20 | 152.80 | 152.00 | — | — | 7585 | — | — | 3.08 | 2.95 | 3.20 | — |
| — | 146.40 | 148.00 | 147.20 | — | — | 7590 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 141.70 | 143.30 | 142.50 | — | — | 7595 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 137.00 | 138.60 | 137.80 | — | — | 7600 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 132.30 | 133.90 | 133.10 | — | — | 7605 | — | — | 4.15 | 4.10 | 4.20 | — |
| — | 127.70 | 129.30 | 128.50 | — | — | 7610 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | 123.10 | 124.60 | 123.85 | — | — | 7615 | — | — | 4.90 | 4.80 | 5.00 | — |
| — | 118.50 | 120.00 | 119.25 | — | — | 7620 | — | — | 5.35 | 5.20 | 5.50 | — |
| — | 113.90 | 115.50 | 114.70 | — | — | 7625 | — | — | 5.75 | 5.60 | 5.90 | — |
| — | 109.40 | 111.00 | 110.20 | — | — | 7630 | — | — | 6.25 | 6.10 | 6.40 | — |
| — | 105.00 | 106.50 | 105.75 | — | — | 7635 | — | — | 6.75 | 6.60 | 6.90 | — |
| — | 100.50 | 102.10 | 101.30 | — | — | 7640 | — | — | 7.35 | 7.20 | 7.50 | — |
| — | 96.10 | 97.70 | 96.90 | — | — | 7645 | — | — | 7.95 | 7.80 | 8.10 | — |
| — | 91.80 | 93.30 | 92.55 | — | — | 7650 | — | — | 8.60 | 8.40 | 8.80 | — |
| — | 87.50 | 89.10 | 88.30 | — | — | 7655 | — | — | 9.30 | 9.10 | 9.50 | — |
| — | 83.30 | 84.80 | 84.05 | — | — | 7660 | — | — | 10.10 | 9.90 | 10.30 | — |
| — | 79.20 | 80.70 | 79.95 | — | — | 7665 | — | — | 10.95 | 10.80 | 11.10 | — |
| — | 75.10 | 76.60 | 75.85 | — | — | 7670 | — | — | 11.85 | 11.70 | 12.00 | — |
| — | 71.10 | 72.60 | 71.85 | — | — | 7675 | — | — | 12.80 | 12.60 | 13.00 | — |
| — | 67.10 | 68.60 | 67.85 | — | — | 7680 | — | — | 13.90 | 13.70 | 14.10 | — |
| — | 63.30 | 64.80 | 64.05 | — | — | 7685 | — | — | 15.10 | 15.00 | 15.20 | — |
| — | 59.50 | 61.00 | 60.25 | — | — | 7690 | — | — | 16.30 | 16.10 | 16.50 | — |
| — | 56.30 | 56.80 | 56.55 | — | — | 7695 | — | — | 17.60 | 17.40 | 17.80 | — |
| — | 52.70 | 53.20 | 52.95 | — | — | 7700 | — | — | 19.10 | 18.90 | 19.30 | — |
| — | 49.30 | 49.80 | 49.55 | — | — | 7705 | — | — | 20.60 | 20.40 | 20.80 | — |
| — | 46.00 | 46.40 | 46.20 | — | — | 7710 | — | — | 22.30 | 22.10 | 22.50 | — |
| — | 42.70 | 43.20 | 42.95 | — | — | 7715 | — | — | 24.10 | 23.90 | 24.30 | — |
| — | 39.70 | 40.10 | 39.90 | — | — | 7720 | — | — | 26.00 | 25.80 | 26.20 | — |
| — | 36.70 | 37.10 | 36.90 | — | — | 7725 | — | — | 28.00 | 27.80 | 28.20 | — |
| — | 33.80 | 34.30 | 34.05 | — | — | 7730 | — | — | 30.15 | 29.90 | 30.40 | — |
| — | 31.10 | 31.60 | 31.35 | — | — | 7735 | — | — | 32.45 | 32.20 | 32.70 | — |
| — | 28.60 | 29.00 | 28.80 | — | — | 7740 | — | — | 34.90 | 34.70 | 35.10 | — |
| — | 26.10 | 26.60 | 26.35 | — | — | 7745 | — | — | 37.45 | 37.20 | 37.70 | — |
| — | 23.80 | 24.30 | 24.05 | — | — | 7750 | — | — | 40.15 | 39.90 | 40.40 | — |
| — | 21.70 | 22.10 | 21.90 | — | — | 7755 | — | — | 42.95 | 42.70 | 43.20 | — |
| — | 19.60 | 20.00 | 19.80 | — | — | 7760 | — | — | 45.90 | 45.70 | 46.10 | — |
| — | 17.70 | 18.10 | 17.90 | — | — | 7765 | — | — | 49.00 | 48.80 | 49.20 | — |
| — | 16.00 | 16.30 | 16.15 | — | — | 7770 | — | — | 52.25 | 52.00 | 52.50 | — |
| — | 14.30 | 14.70 | 14.50 | — | — | 7775 | — | — | 55.50 | 50.80 | 60.20 | — |
| — | 12.80 | 13.10 | 12.95 | — | — | 7780 | — | — | 59.10 | 54.30 | 63.90 | — |
| — | 11.40 | 11.70 | 11.55 | — | — | 7785 | — | — | 62.50 | 57.50 | 67.50 | — |
| — | 10.10 | 10.50 | 10.30 | — | — | 7790 | — | — | 66.20 | 61.20 | 71.20 | — |
| — | 8.90 | 9.30 | 9.10 | — | — | 7795 | — | — | 70.70 | 65.70 | 75.70 | — |
| — | 8.00 | 8.20 | 8.10 | — | — | 7800 | — | — | 73.80 | 72.40 | 75.20 | — |
| — | 6.90 | 7.30 | 7.10 | — | — | 7805 | — | — | 78.70 | 73.70 | 83.70 | — |
| — | 6.10 | 6.40 | 6.25 | — | — | 7810 | — | — | 82.90 | 77.90 | 87.90 | — |
| — | 5.30 | 5.60 | 5.45 | — | — | 7815 | — | — | 85.85 | 82.10 | 89.60 | — |
| — | 4.60 | 4.90 | 4.75 | — | — | 7820 | — | — | 90.70 | 87.50 | 93.90 | — |
| — | 4.00 | 4.30 | 4.15 | — | — | 7825 | — | — | 95.10 | 91.80 | 98.40 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 7830 | — | — | 99.55 | 96.30 | 102.80 | — |
| — | — | — | — | — | — | 7835 | — | — | — | — | — | — |
| — | 2.60 | 2.80 | 2.70 | — | — | 7840 | — | — | 108.95 | 105.40 | 112.50 | — |
| — | — | — | — | — | — | 7845 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7850 | — | — | 118.25 | 114.70 | 121.80 | — |
| — | — | — | — | — | — | 7855 | — | — | — | — | — | — |
| — | 1.45 | 1.70 | 1.57 | — | — | 7860 | — | — | 127.80 | 124.20 | 131.40 | — |
| — | — | — | — | — | — | 7865 | — | — | — | — | — | — |
| — | 1.15 | 1.35 | 1.25 | — | — | 7870 | — | — | 137.45 | 133.90 | 141.00 | — |
| — | 1.00 | 1.20 | 1.10 | — | — | 7875 | — | — | 142.30 | 138.70 | 145.90 | — |
| — | 0.90 | 1.05 | 0.97 | — | — | 7880 | — | — | 147.20 | 143.60 | 150.80 | — |
| — | — | — | — | — | — | 7885 | — | — | — | — | — | — |
| — | 0.75 | 0.90 | 0.82 | — | — | 7890 | — | — | 156.80 | 153.40 | 160.20 | — |
| — | — | — | — | — | — | 7895 | — | — | — | — | — | — |
| — | 0.60 | 0.75 | 0.68 | — | — | 7900 | — | — | 166.90 | 163.10 | 170.70 | — |
| — | — | — | — | — | — | 7905 | — | — | — | — | — | — |
| — | 0.55 | 0.65 | 0.60 | — | — | 7910 | — | — | 176.85 | 173.20 | 180.50 | — |
| — | — | — | — | — | — | 7915 | — | — | — | — | — | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 7920 | — | — | 186.75 | 183.10 | 190.40 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 7925 | — | — | 191.75 | 188.10 | 195.40 | — |
| — | 0.40 | 0.60 | 0.50 | — | — | 7930 | — | — | 196.50 | 193.10 | 199.90 | — |
| — | — | — | — | — | — | 7935 | — | — | — | — | — | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 7940 | — | — | 206.65 | 203.00 | 210.30 | — |
| — | — | — | — | — | — | 7945 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7950 | — | — | 216.65 | 213.00 | 220.30 | — |
| — | — | — | — | — | — | 7955 | — | — | — | — | — | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 7960 | — | — | 226.60 | 222.90 | 230.30 | — |
| — | — | — | — | — | — | 7965 | — | — | — | — | — | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 7970 | — | — | 236.35 | 232.90 | 239.80 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7975 | — | — | 241.35 | 237.90 | 244.80 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7980 | — | — | 246.35 | 242.90 | 249.80 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7990 | — | — | 256.55 | 252.90 | 260.20 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 8000 | — | — | 266.55 | 262.90 | 270.20 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 8010 | — | — | 276.50 | 272.80 | 280.20 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 8020 | — | — | 286.50 | 282.80 | 290.20 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 8025 | — | — | 291.50 | 287.80 | 295.20 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 8030 | — | — | 296.50 | 292.80 | 300.20 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 8040 | — | — | 306.50 | 302.80 | 310.20 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 8050 | — | — | 316.50 | 312.80 | 320.20 | — |
| — | — | — | — | — | — | 8060 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8070 | — | — | — | — | — | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 8075 | — | — | 341.45 | 337.70 | 345.20 | — |
| — | — | — | — | — | — | 8080 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8090 | — | — | — | — | — | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 8100 | — | — | 366.45 | 362.70 | 370.20 | — |
| — | — | — | — | — | — | 8110 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8120 | — | — | — | — | — | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 8125 | — | — | 391.45 | 387.70 | 395.20 | — |
| — | — | — | — | — | — | 8130 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8140 | — | — | — | — | — | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 8150 | — | — | 416.40 | 412.60 | 420.20 | — |
| — | — | — | — | — | — | 8160 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8170 | — | — | — | — | — | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8175 | — | — | 441.40 | 437.60 | 445.20 | — |
| — | — | — | — | — | — | 8180 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8190 | — | — | — | — | — | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8200 | — | — | 466.35 | 462.50 | 470.20 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 8225 | — | — | 491.35 | 487.50 | 495.20 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 8250 | — | — | 516.30 | 512.40 | 520.20 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8275 | — | — | 541.30 | 537.40 | 545.20 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 8300 | — | — | 566.25 | 562.30 | 570.20 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 8325 | — | — | 589.85 | 579.30 | 600.40 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 8350 | — | — | 614.85 | 604.30 | 625.40 | — |
| — | — | — | — | — | — | 8375 | — | — | — | — | — | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8400 | — | — | 664.85 | 654.30 | 675.40 | — |
| — | — | — | — | — | — | 8425 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8450 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8475 | — | — | — | — | — | — |
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.