Spot 7705.37
· 1902 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 741.10 | 791.50 | 766.30 | +1.00 | 91.6% | 6945 | 48.5% | -0.00 | — | — | 0.10 | — |
| — | 735.30 | 779.50 | 757.40 | — | — | 6950 | — | — | — | — | 0.10 | — |
| — | 731.10 | 774.50 | 752.80 | — | — | 6955 | — | — | — | — | 0.10 | — |
| — | 722.20 | 772.40 | 747.30 | — | — | 6960 | — | — | — | — | 0.10 | — |
| — | 716.20 | 766.50 | 741.35 | +1.00 | 48.2% | 6965 | 48.2% | -0.00 | — | — | 0.10 | — |
| — | 715.30 | 759.50 | 737.40 | +1.00 | 48.2% | 6970 | 48.2% | -0.00 | — | — | 0.10 | — |
| — | 711.10 | 761.50 | 736.30 | +1.00 | 48.1% | 6975 | 48.1% | -0.00 | — | — | 0.10 | — |
| — | 702.20 | 752.40 | 727.30 | +1.00 | 48.0% | 6980 | — | — | — | — | 0.10 | — |
| — | 701.10 | 751.50 | 726.30 | — | — | 6985 | — | — | — | — | 0.10 | — |
| — | 691.60 | 741.80 | 716.70 | — | — | 6990 | — | — | — | — | 0.10 | — |
| — | 687.40 | 737.70 | 712.55 | — | — | 6995 | — | — | — | — | 0.10 | — |
| — | 706.70 | 708.30 | 707.50 | — | — | 7000 | 47.8% | -0.00 | — | — | 0.10 | — |
| — | 681.10 | 731.50 | 706.30 | +1.00 | 47.7% | 7005 | 47.7% | -0.00 | — | — | 0.10 | — |
| — | 676.10 | 726.50 | 701.30 | +1.00 | 47.6% | 7010 | 47.6% | -0.00 | — | — | 0.10 | — |
| — | 667.30 | 717.30 | 692.30 | +1.00 | 47.5% | 7015 | 47.5% | -0.00 | — | — | 0.10 | — |
| — | 661.60 | 711.70 | 686.65 | +1.00 | 47.5% | 7020 | 47.5% | -0.00 | — | — | 0.10 | — |
| — | 660.30 | 704.50 | 682.40 | +1.00 | 47.4% | 7025 | — | — | — | — | 0.10 | — |
| — | 656.10 | 706.50 | 681.30 | — | — | 7030 | — | — | — | — | 0.10 | — |
| — | 651.10 | 701.50 | 676.30 | — | — | 7035 | 47.2% | -0.00 | — | — | 0.10 | — |
| — | 645.30 | 689.50 | 667.40 | +1.00 | 47.1% | 7040 | 47.1% | -0.00 | — | — | 0.10 | — |
| — | 637.20 | 687.30 | 662.25 | +1.00 | 47.0% | 7045 | 47.0% | -0.00 | — | — | 0.10 | — |
| — | 631.40 | 681.80 | 656.60 | +1.00 | 46.9% | 7050 | 46.9% | -0.00 | — | — | 0.10 | — |
| — | 631.10 | 681.50 | 656.30 | +1.00 | 46.8% | 7055 | 46.8% | -0.00 | — | — | 0.10 | — |
| — | 625.40 | 669.60 | 647.50 | +1.00 | 46.7% | 7060 | 46.7% | -0.00 | — | — | 0.10 | — |
| — | 616.40 | 666.70 | 641.55 | +1.00 | 46.6% | 7065 | 46.6% | -0.00 | — | — | 0.10 | — |
| — | 616.20 | 659.60 | 637.90 | — | — | 7070 | — | — | — | — | — | — |
| — | 607.90 | 658.10 | 633.00 | — | — | 7075 | — | — | — | — | 0.10 | — |
| — | 606.20 | 656.50 | 631.35 | — | — | 7080 | 46.3% | -0.00 | — | — | 0.10 | — |
| — | 601.10 | 651.50 | 626.30 | — | — | 7085 | — | — | — | — | 0.10 | — |
| — | 595.40 | 639.60 | 617.50 | — | — | 7090 | 46.2% | -0.00 | — | — | 0.10 | — |
| — | 590.40 | 634.60 | 612.50 | +1.00 | 46.1% | 7095 | 46.1% | -0.00 | — | — | 0.10 | — |
| — | 585.40 | 629.60 | 607.50 | +1.00 | 46.1% | 7100 | 46.1% | -0.00 | — | — | 0.10 | — |
| — | 580.40 | 624.60 | 602.50 | +1.00 | 46.1% | 7105 | 46.1% | -0.00 | — | — | 0.10 | — |
| — | 575.40 | 619.60 | 597.50 | +1.00 | 46.2% | 7110 | 46.2% | -0.00 | — | — | 0.10 | — |
| — | 570.40 | 614.60 | 592.50 | +1.00 | 46.2% | 7115 | 46.2% | -0.00 | — | — | 0.10 | — |
| — | 566.20 | 609.60 | 587.90 | +1.00 | 46.3% | 7120 | 46.3% | -0.00 | — | — | 0.10 | — |
| — | 557.40 | 607.50 | 582.45 | +1.00 | 46.3% | 7125 | 46.3% | -0.00 | — | — | 0.10 | — |
| — | 556.20 | 599.60 | 577.90 | +1.00 | 46.3% | 7130 | 46.3% | -0.00 | — | — | 0.10 | — |
| — | 547.20 | 597.40 | 572.30 | +1.00 | 46.2% | 7135 | 46.2% | -0.00 | — | — | 0.10 | — |
| — | 546.20 | 589.60 | 567.90 | +1.00 | 46.1% | 7140 | 46.1% | -0.00 | — | — | 0.10 | — |
| — | 560.70 | 564.80 | 562.75 | +1.00 | 46.0% | 7145 | 46.0% | -0.00 | — | — | 0.10 | — |
| — | 555.70 | 559.80 | 557.75 | +1.00 | 45.9% | 7150 | 45.9% | -0.00 | — | — | 0.10 | — |
| — | 550.70 | 554.80 | 552.75 | +1.00 | 45.7% | 7155 | 45.7% | -0.00 | — | — | 0.10 | — |
| — | 545.70 | 549.80 | 547.75 | +1.00 | 45.5% | 7160 | 45.5% | -0.00 | — | — | 0.10 | — |
| — | 540.70 | 544.80 | 542.75 | +1.00 | 45.2% | 7165 | 45.2% | -0.00 | — | — | 0.10 | — |
| — | 535.70 | 539.80 | 537.75 | +1.00 | 45.0% | 7170 | 45.0% | -0.00 | — | — | 0.10 | — |
| — | 530.70 | 534.80 | 532.75 | +1.00 | 44.8% | 7175 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 525.50 | 529.80 | 527.65 | +1.00 | 44.5% | 7180 | 44.5% | -0.00 | — | — | 0.10 | — |
| — | 520.50 | 524.80 | 522.65 | +1.00 | 44.3% | 7185 | 44.3% | -0.00 | — | — | 0.10 | — |
| — | 515.50 | 519.80 | 517.65 | +1.00 | 44.0% | 7190 | 44.0% | -0.00 | — | — | 0.10 | — |
| — | 510.50 | 514.80 | 512.65 | — | — | 7195 | 43.7% | -0.00 | — | — | 0.10 | — |
| — | 505.50 | 509.80 | 507.65 | +1.00 | 43.5% | 7200 | 43.5% | -0.00 | — | — | 0.10 | — |
| — | 500.50 | 504.80 | 502.65 | +1.00 | 43.2% | 7205 | 43.2% | -0.00 | — | — | 0.10 | — |
| — | 495.50 | 499.80 | 497.65 | +1.00 | 43.0% | 7210 | 43.0% | -0.00 | — | — | 0.10 | — |
| — | 490.70 | 494.80 | 492.75 | +1.00 | 42.7% | 7215 | 42.7% | -0.00 | — | — | 0.10 | — |
| — | 485.80 | 489.80 | 487.80 | +1.00 | 42.5% | 7220 | 42.5% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 480.80 | 484.80 | 482.80 | +1.00 | 42.2% | 7225 | 42.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 475.80 | 479.80 | 477.80 | +1.00 | 42.0% | 7230 | 42.0% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 470.80 | 474.80 | 472.80 | +1.00 | 41.7% | 7235 | 41.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 465.80 | 469.80 | 467.80 | +1.00 | 41.4% | 7240 | 41.4% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 460.80 | 464.80 | 462.80 | +1.00 | 41.2% | 7245 | 41.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 455.80 | 459.80 | 457.80 | +1.00 | 40.9% | 7250 | 40.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 450.80 | 454.80 | 452.80 | +1.00 | 40.6% | 7255 | 40.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 445.80 | 449.80 | 447.80 | +1.00 | 40.3% | 7260 | 40.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 440.80 | 444.80 | 442.80 | +1.00 | 40.1% | 7265 | 40.1% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 435.80 | 439.80 | 437.80 | +1.00 | 39.8% | 7270 | 39.8% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 430.60 | 434.80 | 432.70 | +1.00 | 39.5% | 7275 | 39.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 425.60 | 429.80 | 427.70 | +1.00 | 39.2% | 7280 | 39.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 420.60 | 424.80 | 422.70 | +1.00 | 38.9% | 7285 | 38.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 415.60 | 419.80 | 417.70 | +1.00 | 38.6% | 7290 | 38.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 410.60 | 414.80 | 412.70 | +1.00 | 38.3% | 7295 | 38.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 406.90 | 408.40 | 407.65 | +1.00 | 38.0% | 7300 | 38.0% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 400.80 | 404.80 | 402.80 | +1.00 | 37.7% | 7305 | 37.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 395.90 | 399.80 | 397.85 | +1.00 | 37.3% | 7310 | 37.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 390.90 | 394.80 | 392.85 | +1.00 | 37.0% | 7315 | 37.0% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 385.90 | 389.80 | 387.85 | +1.00 | 36.7% | 7320 | 36.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 380.90 | 384.80 | 382.85 | +1.00 | 36.3% | 7325 | 36.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 375.90 | 379.80 | 377.85 | +1.00 | 36.0% | 7330 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 370.90 | 374.80 | 372.85 | +1.00 | 35.6% | 7335 | 35.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | — | — | — | +1.00 | 35.2% | 7340 | 35.2% | -0.00 | — | — | — | — |
| — | 360.90 | 364.80 | 362.85 | +1.00 | 34.9% | 7345 | 34.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 356.90 | 358.40 | 357.65 | +1.00 | 34.5% | 7350 | 34.5% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 350.70 | 354.80 | 352.75 | +1.00 | 34.1% | 7355 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 345.70 | 349.80 | 347.75 | +1.00 | 33.8% | 7360 | 33.8% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 340.70 | 344.80 | 342.75 | — | — | 7365 | 33.4% | -0.00 | — | — | — | — |
| — | — | — | — | — | — | 7370 | — | — | — | — | — | — |
| — | — | — | — | +1.00 | 32.6% | 7375 | 32.6% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 32.2% | 7380 | 32.2% | -0.00 | — | — | — | — |
| — | — | — | — | — | — | 7385 | 31.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | — | — | — | +1.00 | 31.4% | 7390 | 31.4% | -0.00 | — | — | — | — |
| — | 311.00 | 314.80 | 312.90 | +1.00 | 31.0% | 7395 | — | — | — | — | — | — |
| — | 307.00 | 308.40 | 307.70 | +1.00 | 30.6% | 7400 | 30.6% | -0.00 | — | — | — | — |
| — | 302.00 | 303.40 | 302.70 | — | — | 7405 | 30.1% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 29.7% | 7410 | 29.7% | -0.00 | — | — | — | — |
| — | 291.00 | 294.80 | 292.90 | — | — | 7415 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | — | — | — | +1.00 | 28.8% | 7420 | 28.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | — | — | — | +1.00 | 28.4% | 7425 | 28.4% | -0.00 | — | — | — | — |
| — | 277.00 | 278.50 | 277.75 | — | — | 7430 | 28.0% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | — | — | — | +1.00 | 27.5% | 7435 | 27.5% | -0.00 | — | — | — | — |
| — | 267.00 | 268.50 | 267.75 | +1.00 | 27.1% | 7440 | 27.1% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 261.10 | 264.90 | 263.00 | +1.00 | 26.6% | 7445 | 26.6% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 257.10 | 258.50 | 257.80 | +0.99 | 26.2% | 7450 | 26.2% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 252.10 | 253.50 | 252.80 | +0.99 | 25.8% | 7455 | 25.8% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 247.10 | 248.50 | 247.80 | +0.99 | 25.4% | 7460 | 25.4% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 240.90 | 244.90 | 242.90 | +0.99 | 25.0% | 7465 | 25.0% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 237.10 | 238.50 | 237.80 | +0.99 | 24.6% | 7470 | 24.6% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 232.10 | 233.50 | 232.80 | +0.99 | 24.3% | 7475 | 24.3% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 227.10 | 228.50 | 227.80 | +0.99 | 23.9% | 7480 | 23.9% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 222.20 | 223.60 | 222.90 | +0.99 | 23.6% | 7485 | 23.6% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 217.20 | 218.60 | 217.90 | +0.99 | 23.3% | 7490 | 23.3% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 211.20 | 215.00 | 213.10 | +0.99 | 23.0% | 7495 | 23.0% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 207.20 | 208.60 | 207.90 | +0.99 | 22.7% | 7500 | 22.7% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 202.30 | 203.60 | 202.95 | +0.99 | 22.5% | 7505 | 22.5% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 197.30 | 198.70 | 198.00 | +0.99 | 22.3% | 7510 | 22.3% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 192.30 | 193.70 | 193.00 | +0.99 | 22.1% | 7515 | 22.1% | -0.01 | 0.38 | 0.30 | 0.45 | — |
| — | 187.30 | 188.70 | 188.00 | +0.99 | 21.8% | 7520 | 21.8% | -0.01 | 0.42 | 0.40 | 0.45 | — |
| — | 182.40 | 183.70 | 183.05 | +0.99 | 21.6% | 7525 | 21.6% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 177.40 | 178.80 | 178.10 | +0.99 | 21.4% | 7530 | 21.4% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 172.40 | 173.80 | 173.10 | +0.99 | 21.2% | 7535 | 21.2% | -0.01 | 0.53 | 0.50 | 0.55 | — |
| — | 167.50 | 168.80 | 168.15 | +0.98 | 20.9% | 7540 | 20.9% | -0.02 | 0.53 | 0.45 | 0.60 | — |
| — | 162.50 | 163.90 | 163.20 | +0.98 | 20.6% | 7545 | 20.6% | -0.02 | 0.57 | 0.50 | 0.65 | — |
| — | 157.60 | 158.90 | 158.25 | +0.98 | 20.2% | 7550 | 20.2% | -0.02 | 0.62 | 0.55 | 0.70 | — |
| — | 152.70 | 154.00 | 153.35 | +0.98 | 19.9% | 7555 | 19.9% | -0.02 | 0.68 | 0.60 | 0.75 | — |
| — | 147.70 | 149.10 | 148.40 | +0.98 | 19.6% | 7560 | 19.6% | -0.02 | 0.78 | 0.70 | 0.85 | — |
| — | 142.80 | 144.20 | 143.50 | +0.97 | 19.3% | 7565 | 19.3% | -0.03 | 0.88 | 0.85 | 0.90 | — |
| — | 137.90 | 139.30 | 138.60 | +0.98 | 19.0% | 7570 | 19.0% | -0.02 | 0.93 | 0.85 | 1.00 | — |
| — | 133.00 | 134.40 | 133.70 | +0.97 | 18.9% | 7575 | 18.9% | -0.03 | 1.07 | 1.05 | 1.10 | — |
| — | 128.10 | 129.50 | 128.80 | — | — | 7580 | 18.7% | -0.03 | 1.18 | 1.10 | 1.25 | — |
| — | 123.20 | 124.60 | 123.90 | — | — | 7585 | 18.5% | -0.04 | 1.32 | 1.25 | 1.40 | — |
| — | 118.40 | 119.80 | 119.10 | +0.96 | 18.4% | 7590 | 18.4% | -0.04 | 1.48 | 1.40 | 1.55 | — |
| — | 113.60 | 115.00 | 114.30 | +0.95 | 18.2% | 7595 | 18.2% | -0.05 | 1.68 | 1.60 | 1.75 | — |
| — | 108.80 | 110.20 | 109.50 | — | — | 7600 | 17.9% | -0.06 | 1.88 | 1.80 | 1.95 | — |
| — | 104.10 | 105.40 | 104.75 | +0.94 | 17.8% | 7605 | — | — | 2.12 | 2.05 | 2.20 | — |
| — | 99.40 | 100.70 | 100.05 | +0.93 | 17.5% | 7610 | — | — | 2.40 | 2.30 | 2.50 | — |
| — | 94.70 | 96.00 | 95.35 | +0.93 | 17.2% | 7615 | 17.2% | -0.07 | 2.70 | 2.60 | 2.80 | — |
| — | 90.10 | 91.40 | 90.75 | — | — | 7620 | 17.1% | -0.08 | 3.10 | 3.00 | 3.20 | — |
| — | 85.50 | 86.80 | 86.15 | +0.91 | 17.1% | 7625 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 80.90 | 82.20 | 81.55 | +0.89 | 17.0% | 7630 | 17.0% | -0.11 | 3.90 | 3.80 | 4.00 | — |
| — | 76.40 | 77.70 | 77.05 | +0.87 | 16.7% | 7635 | 16.7% | -0.13 | 4.35 | 4.20 | 4.50 | — |
| — | 71.90 | 73.20 | 72.55 | — | — | 7640 | 16.4% | -0.13 | 4.85 | 4.70 | 5.00 | — |
| — | 67.50 | 68.80 | 68.15 | — | — | 7645 | — | — | 5.55 | 5.40 | 5.70 | — |
| — | 63.20 | 64.50 | 63.85 | +0.83 | 16.1% | 7650 | 16.1% | -0.17 | 6.20 | 6.10 | 6.30 | — |
| — | 59.00 | 60.30 | 59.65 | +0.81 | 15.8% | 7655 | 15.8% | -0.19 | 6.95 | 6.80 | 7.10 | — |
| — | 54.80 | 56.10 | 55.45 | +0.79 | 15.7% | 7660 | 15.7% | -0.21 | 7.85 | 7.70 | 8.00 | — |
| — | 50.80 | 52.10 | 51.45 | +0.77 | 15.5% | 7665 | 15.5% | -0.23 | 8.75 | 8.60 | 8.90 | — |
| — | 46.80 | 48.10 | 47.45 | +0.75 | 15.3% | 7670 | 15.3% | -0.25 | 9.85 | 9.70 | 10.00 | — |
| — | 43.30 | 43.90 | 43.60 | +0.73 | 15.2% | 7675 | 15.2% | -0.27 | 11.00 | 10.80 | 11.20 | — |
| — | 39.80 | 40.20 | 40.00 | +0.70 | 15.0% | 7680 | 15.0% | -0.30 | 12.30 | 12.10 | 12.50 | — |
| — | 36.20 | 36.60 | 36.40 | +0.67 | 14.8% | 7685 | 14.8% | -0.33 | 13.75 | 13.60 | 13.90 | — |
| — | 32.80 | 33.20 | 33.00 | +0.64 | 14.7% | 7690 | 14.7% | -0.36 | 15.35 | 15.20 | 15.50 | — |
| — | 29.60 | 30.00 | 29.80 | +0.61 | 14.6% | 7695 | 14.6% | -0.39 | — | — | — | — |
| — | — | — | — | +0.58 | 14.5% | 7700 | 14.5% | -0.42 | 19.00 | 18.80 | 19.20 | — |
| — | 23.60 | 24.00 | 23.80 | +0.56 | 14.3% | 7705 | 14.3% | -0.44 | — | — | — | — |
| — | 20.90 | 21.30 | 21.10 | — | — | 7710 | — | — | 23.40 | 23.20 | 23.60 | — |
| — | 18.40 | 18.80 | 18.60 | — | — | 7715 | — | — | 25.90 | 25.70 | 26.10 | — |
| — | 16.10 | 16.50 | 16.30 | — | — | 7720 | — | — | 28.60 | 28.40 | 28.80 | — |
| — | 14.00 | 14.30 | 14.15 | — | — | 7725 | — | — | 31.40 | 31.20 | 31.60 | — |
| — | 12.00 | 12.30 | 12.15 | — | — | 7730 | — | — | 34.50 | 34.30 | 34.70 | — |
| — | 10.30 | 10.60 | 10.45 | +0.34 | 13.6% | 7735 | 13.6% | -0.66 | 37.80 | 37.60 | 38.00 | — |
| — | 8.80 | 9.10 | 8.95 | +0.31 | 13.5% | 7740 | 13.5% | -0.69 | 41.25 | 40.90 | 41.60 | — |
| — | 7.40 | 7.70 | 7.55 | +0.29 | 13.4% | 7745 | 13.4% | -0.71 | 44.80 | 44.20 | 45.40 | — |
| — | 6.20 | 6.50 | 6.35 | +0.25 | 13.2% | 7750 | 13.2% | -0.75 | 48.55 | 47.90 | 49.20 | — |
| — | 5.10 | 5.40 | 5.25 | +0.23 | 13.2% | 7755 | 13.2% | -0.77 | 52.55 | 51.90 | 53.20 | — |
| — | 4.20 | 4.50 | 4.35 | +0.20 | 13.1% | 7760 | 13.1% | -0.80 | 56.60 | 55.90 | 57.30 | — |
| — | 3.40 | 3.70 | 3.55 | +0.16 | 13.1% | 7765 | 13.1% | -0.84 | 60.70 | 58.90 | 62.50 | — |
| — | 2.85 | 3.00 | 2.92 | — | — | 7770 | — | — | 65.20 | 64.50 | 65.90 | — |
| — | 2.25 | 2.45 | 2.35 | — | — | 7775 | — | — | 69.60 | 67.70 | 71.50 | — |
| — | 1.85 | 1.95 | 1.90 | +0.10 | 13.1% | 7780 | 13.1% | -0.90 | 74.20 | 72.30 | 76.10 | — |
| — | 1.50 | 1.60 | 1.55 | +0.09 | 13.2% | 7785 | — | — | 78.70 | 76.90 | 80.50 | — |
| — | 1.20 | 1.40 | 1.30 | — | — | 7790 | — | — | 83.45 | 81.60 | 85.30 | — |
| — | 1.05 | 1.15 | 1.10 | — | — | 7795 | — | — | 88.20 | 86.40 | 90.00 | — |
| — | 0.85 | 0.95 | 0.90 | +0.05 | 13.3% | 7800 | 13.3% | -0.95 | 93.20 | 92.50 | 93.90 | — |
| — | 0.70 | 0.80 | 0.75 | — | — | 7805 | — | — | 97.85 | 96.00 | 99.70 | — |
| — | 0.60 | 0.70 | 0.65 | +0.04 | 13.5% | 7810 | — | — | 102.75 | 100.90 | 104.60 | — |
| — | 0.45 | 0.60 | 0.53 | +0.03 | 13.7% | 7815 | 13.7% | -0.97 | 107.65 | 105.80 | 109.50 | — |
| — | 0.40 | 0.55 | 0.47 | +0.03 | 13.8% | 7820 | 13.8% | -0.97 | 112.55 | 110.70 | 114.40 | — |
| — | 0.35 | 0.45 | 0.40 | +0.02 | 14.0% | 7825 | 14.0% | -0.98 | 117.65 | 115.70 | 119.60 | — |
| — | 0.30 | 0.40 | 0.35 | +0.02 | 14.3% | 7830 | 14.3% | -0.98 | 122.45 | 120.60 | 124.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.02 | 14.6% | 7835 | 14.6% | -0.98 | 127.55 | 125.60 | 129.50 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 7840 | — | — | 132.40 | 130.50 | 134.30 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 7845 | — | — | 137.35 | 135.50 | 139.20 | — |
| — | — | — | — | +0.01 | 15.6% | 7850 | 15.6% | -0.99 | — | — | — | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 7855 | 16.0% | -0.99 | 147.35 | 145.50 | 149.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 16.4% | 7860 | 16.4% | -0.99 | 152.40 | 150.40 | 154.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 16.8% | 7865 | 16.8% | -0.99 | 157.40 | 155.40 | 159.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 17.1% | 7870 | 17.1% | -0.99 | 162.40 | 160.40 | 164.40 | — |
| — | 0.15 | 0.20 | 0.17 | +0.01 | 17.5% | 7875 | 17.5% | -0.99 | 167.30 | 165.40 | 169.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 17.9% | 7880 | 17.9% | -0.99 | 172.30 | 170.40 | 174.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 18.3% | 7885 | 18.3% | -0.99 | 177.25 | 175.40 | 179.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 18.7% | 7890 | 18.7% | -0.99 | 182.25 | 180.40 | 184.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 19.1% | 7895 | 19.1% | -0.99 | 187.25 | 185.40 | 189.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 19.5% | 7900 | 19.5% | -0.99 | 192.25 | 190.40 | 194.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 19.9% | 7905 | 19.9% | -1.00 | 197.20 | 195.30 | 199.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 20.2% | 7910 | 20.2% | -1.00 | 202.20 | 200.30 | 204.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 20.6% | 7915 | 20.6% | -1.00 | 207.20 | 205.30 | 209.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 21.0% | 7920 | 21.0% | -1.00 | 212.20 | 210.30 | 214.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 21.3% | 7925 | 21.3% | -1.00 | 217.20 | 215.30 | 219.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 21.7% | 7930 | 21.7% | -1.00 | 222.20 | 220.30 | 224.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 22.1% | 7935 | 22.1% | -1.00 | 227.20 | 225.30 | 229.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 22.4% | 7940 | 22.4% | -1.00 | 232.20 | 230.30 | 234.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 7945 | — | — | 237.20 | 235.30 | 239.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7950 | — | — | 242.20 | 240.30 | 244.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7955 | — | — | 247.20 | 245.30 | 249.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7960 | 23.9% | -1.00 | 252.20 | 250.30 | 254.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7965 | — | — | 257.20 | 255.30 | 259.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7970 | — | — | 262.20 | 260.30 | 264.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 25.0% | 7975 | 25.0% | -1.00 | 267.15 | 265.20 | 269.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 25.4% | 7980 | 25.4% | -1.00 | 272.15 | 270.20 | 274.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.1% | 7990 | 26.1% | -1.00 | 282.25 | 280.20 | 284.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 26.8% | 8000 | 26.8% | -1.00 | 292.25 | 290.20 | 294.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 27.6% | 8010 | 27.6% | -1.00 | 302.25 | 300.20 | 304.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.3% | 8020 | — | — | 312.25 | 310.20 | 314.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.7% | 8025 | 28.7% | -1.00 | 317.25 | 315.20 | 319.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 29.1% | 8030 | 29.1% | -1.00 | 322.25 | 320.20 | 324.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 29.8% | 8040 | 29.8% | -1.00 | 332.25 | 330.20 | 334.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 30.5% | 8050 | 30.5% | -1.00 | 342.25 | 340.20 | 344.30 | — |
| — | — | 0.10 | — | +0.00 | 31.1% | 8060 | 31.1% | -1.00 | 352.25 | 350.20 | 354.30 | — |
| — | — | 0.10 | — | +0.00 | 31.7% | 8070 | 31.7% | -1.00 | 362.20 | 360.10 | 364.30 | — |
| — | — | 0.10 | — | +0.00 | 32.0% | 8075 | 32.0% | -1.00 | 367.20 | 365.10 | 369.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 32.3% | 8080 | 32.3% | -1.00 | 372.20 | 370.10 | 374.30 | — |
| — | — | 0.10 | — | +0.00 | 32.7% | 8090 | 32.7% | -1.00 | 382.20 | 380.10 | 384.30 | — |
| — | — | 0.10 | — | +0.00 | 33.0% | 8100 | 33.0% | -1.00 | 392.20 | 390.10 | 394.30 | — |
| — | — | 0.10 | — | +0.00 | 33.0% | 8110 | 33.0% | -1.00 | 402.20 | 400.10 | 404.30 | — |
| — | — | 0.10 | — | +0.00 | 32.7% | 8120 | 32.7% | -1.00 | 412.20 | 410.10 | 414.30 | — |
| — | — | 0.10 | — | +0.00 | 32.5% | 8125 | — | — | 417.20 | 415.10 | 419.30 | — |
| — | — | 0.10 | — | +0.00 | 32.2% | 8130 | 32.2% | -1.00 | 422.20 | 420.10 | 424.30 | — |
| — | — | 0.10 | — | +0.00 | 31.4% | 8140 | 31.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 30.5% | 8150 | 30.5% | -1.00 | 442.20 | 440.10 | 444.30 | — |
| — | — | 0.10 | — | +0.00 | 29.6% | 8160 | 29.6% | -1.00 | 452.15 | 450.00 | 454.30 | — |
| — | — | 0.10 | — | +0.00 | 28.6% | 8170 | 28.6% | -1.00 | 462.15 | 460.00 | 464.30 | — |
| — | — | 0.10 | — | +0.00 | 28.2% | 8175 | 28.2% | -1.00 | 467.20 | 465.00 | 469.40 | — |
| — | — | 0.10 | — | +0.00 | 27.7% | 8180 | 27.7% | -1.00 | 472.20 | 470.00 | 474.40 | — |
| — | — | 0.10 | — | +0.00 | 26.8% | 8190 | 26.8% | -1.00 | 482.15 | 479.90 | 484.40 | — |
| — | — | 0.05 | — | +0.00 | 26.0% | 8200 | 26.0% | -1.00 | 492.15 | 489.90 | 494.40 | — |
| — | — | 0.10 | — | +0.00 | 24.0% | 8225 | 24.0% | -1.00 | 517.30 | 492.00 | 542.60 | — |
| — | — | 0.10 | — | +0.00 | 22.2% | 8250 | 22.2% | -1.00 | 541.95 | 520.10 | 563.80 | — |
| — | — | 0.10 | — | +0.00 | 20.9% | 8275 | 20.9% | -1.00 | 566.95 | 545.10 | 588.80 | — |
| — | — | 0.05 | — | +0.00 | 20.0% | 8300 | 20.0% | -1.00 | 587.70 | 579.60 | 595.80 | — |
| — | — | 0.10 | — | +0.00 | 19.3% | 8325 | 19.3% | -1.00 | 616.90 | 595.10 | 638.70 | — |
| — | — | 0.10 | — | +0.00 | 18.8% | 8350 | 18.8% | -1.00 | 641.90 | 620.10 | 663.70 | — |
| — | — | 0.10 | — | +0.00 | 18.6% | 8375 | 18.6% | -1.00 | 666.90 | 645.10 | 688.70 | — |
| — | — | 0.05 | — | +0.00 | 18.5% | 8400 | 18.5% | -1.00 | 688.45 | 679.90 | 697.00 | — |
| — | — | 0.05 | — | +0.00 | 18.4% | 8425 | 18.4% | -1.00 | 716.80 | 695.00 | 738.60 | — |
| — | — | 0.05 | — | +0.00 | 18.4% | 8450 | 18.4% | -1.00 | 741.80 | 720.00 | 763.60 | — |
| — | — | 0.05 | — | +0.00 | 18.4% | 8475 | 18.4% | -1.00 | 766.80 | 745.00 | 788.60 | — |
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.