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 | |
| — | 748.80 | 772.80 | 760.80 | +1.00 | 27.3% | 6950 | 27.3% | -0.00 | 0.47 | 0.40 | 0.55 | — |
| — | 738.90 | 762.90 | 750.90 | +0.99 | 27.1% | 6960 | 27.1% | -0.01 | 0.50 | 0.40 | 0.60 | — |
| — | 728.90 | 752.90 | 740.90 | +0.99 | 26.8% | 6970 | 26.8% | -0.01 | 0.50 | 0.40 | 0.60 | — |
| — | 723.90 | 747.90 | 735.90 | +0.99 | 26.7% | 6975 | 26.7% | -0.01 | 0.50 | 0.40 | 0.60 | — |
| — | 718.90 | 742.90 | 730.90 | +0.99 | 26.6% | 6980 | 26.6% | -0.01 | 0.50 | 0.40 | 0.60 | — |
| — | 708.90 | 732.90 | 720.90 | +0.99 | 26.3% | 6990 | 26.3% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 709.70 | 711.70 | 710.70 | +0.99 | 26.1% | 7000 | 26.1% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 689.00 | 713.00 | 701.00 | +0.99 | 25.8% | 7010 | 25.8% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 679.00 | 703.00 | 691.00 | +0.99 | 25.6% | 7020 | 25.6% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 674.00 | 698.00 | 686.00 | +0.99 | 25.5% | 7025 | 25.5% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 669.00 | 693.00 | 681.00 | +0.99 | 25.3% | 7030 | 25.3% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 664.10 | 688.10 | 676.10 | +0.99 | 25.2% | 7035 | 25.2% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 659.10 | 683.10 | 671.10 | +0.99 | 25.1% | 7040 | 25.1% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 654.10 | 678.10 | 666.10 | +0.99 | 25.0% | 7045 | 25.0% | -0.01 | 0.62 | 0.50 | 0.75 | — |
| — | 649.10 | 673.10 | 661.10 | +0.99 | 24.8% | 7050 | 24.8% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 644.10 | 668.10 | 656.10 | +0.99 | 24.7% | 7055 | 24.7% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 639.10 | 663.10 | 651.10 | +0.99 | 24.6% | 7060 | 24.6% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 634.20 | 658.20 | 646.20 | +0.99 | 24.5% | 7065 | 24.5% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 629.20 | 653.20 | 641.20 | +0.99 | 24.4% | 7070 | 24.4% | -0.01 | 0.68 | 0.55 | 0.80 | — |
| — | 624.20 | 648.20 | 636.20 | +0.99 | 24.2% | 7075 | 24.2% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 619.20 | 643.20 | 631.20 | +0.99 | 24.1% | 7080 | 24.1% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 614.20 | 638.20 | 626.20 | +0.99 | 24.0% | 7085 | 24.0% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 609.20 | 633.20 | 621.20 | — | — | 7090 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 604.30 | 628.30 | 616.30 | — | — | 7095 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 599.30 | 623.30 | 611.30 | — | — | 7100 | — | — | 0.75 | 0.65 | 0.85 | — |
| — | 594.30 | 618.30 | 606.30 | — | — | 7105 | — | — | 0.75 | 0.65 | 0.85 | — |
| — | 589.30 | 613.30 | 601.30 | — | — | 7110 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 584.30 | 608.30 | 596.30 | — | — | 7115 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 579.30 | 603.30 | 591.30 | — | — | 7120 | — | — | 0.80 | 0.70 | 0.90 | — |
| — | 574.40 | 598.40 | 586.40 | +0.99 | 23.0% | 7125 | 23.0% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 569.40 | 593.40 | 581.40 | +0.99 | 22.9% | 7130 | — | — | — | — | — | — |
| — | 564.40 | 588.40 | 576.40 | +0.99 | 21.5% | 7135 | 22.8% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 559.40 | 583.40 | 571.40 | +0.99 | 22.6% | 7140 | 22.6% | -0.01 | — | — | — | — |
| — | 554.40 | 578.40 | 566.40 | — | — | 7145 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 549.50 | 573.50 | 561.50 | — | — | 7150 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 544.50 | 568.50 | 556.50 | — | — | 7155 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 539.50 | 563.50 | 551.50 | — | — | 7160 | 21.8% | -0.01 | 0.93 | 0.80 | 1.05 | — |
| — | 534.50 | 558.50 | 546.50 | — | — | 7165 | 22.0% | -0.01 | 0.93 | 0.80 | 1.05 | — |
| — | 529.60 | 553.60 | 541.60 | +0.99 | 21.9% | 7170 | 21.9% | -0.01 | 0.97 | 0.85 | 1.10 | — |
| — | 524.60 | 548.60 | 536.60 | +0.99 | 21.8% | 7175 | 21.8% | -0.01 | 0.97 | 0.85 | 1.10 | — |
| — | 519.60 | 543.60 | 531.60 | +0.99 | 21.7% | 7180 | 21.7% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 514.60 | 538.60 | 526.60 | +0.99 | 21.5% | 7185 | 21.5% | -0.01 | 1.02 | 0.90 | 1.15 | — |
| — | 509.70 | 533.70 | 521.70 | +0.99 | 21.4% | 7190 | 21.4% | -0.01 | 1.02 | 0.90 | 1.15 | — |
| — | 504.70 | 528.70 | 516.70 | +0.99 | 21.3% | 7195 | 21.3% | -0.01 | 1.07 | 0.95 | 1.20 | — |
| — | 499.70 | 523.70 | 511.70 | +0.99 | 21.2% | 7200 | 21.2% | -0.01 | 1.07 | 0.95 | 1.20 | — |
| — | 494.70 | 518.70 | 506.70 | +0.99 | 21.1% | 7205 | 21.1% | -0.01 | 1.12 | 1.00 | 1.25 | — |
| — | 489.80 | 513.80 | 501.80 | +0.99 | 20.9% | 7210 | 20.9% | -0.01 | 1.12 | 1.00 | 1.25 | — |
| — | 484.80 | 508.80 | 496.80 | +0.99 | 20.8% | 7215 | 20.8% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 479.80 | 503.80 | 491.80 | +0.99 | 20.7% | 7220 | 20.7% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 474.90 | 498.90 | 486.90 | +0.98 | 20.6% | 7225 | 20.6% | -0.02 | 1.20 | 1.10 | 1.30 | — |
| — | 469.90 | 493.90 | 481.90 | +0.98 | 20.4% | 7230 | 20.4% | -0.02 | 1.23 | 1.10 | 1.35 | — |
| — | 464.90 | 488.90 | 476.90 | +0.98 | 20.3% | 7235 | — | — | 1.27 | 1.15 | 1.40 | — |
| — | 460.00 | 484.00 | 472.00 | — | — | 7240 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 455.00 | 479.00 | 467.00 | — | — | 7245 | — | — | 1.32 | 1.20 | 1.45 | — |
| — | 450.00 | 474.00 | 462.00 | +0.98 | 19.9% | 7250 | 19.9% | -0.02 | 1.38 | 1.25 | 1.50 | — |
| — | 445.10 | 469.10 | 457.10 | +0.98 | 19.8% | 7255 | 19.8% | -0.02 | 1.40 | 1.25 | 1.55 | — |
| — | 440.10 | 464.10 | 452.10 | +0.98 | 19.7% | 7260 | 19.7% | -0.02 | 1.43 | 1.30 | 1.55 | — |
| — | 435.20 | 459.20 | 447.20 | +0.98 | 19.6% | 7265 | 19.6% | -0.02 | 1.48 | 1.35 | 1.60 | — |
| — | 430.20 | 454.20 | 442.20 | +0.98 | 19.5% | 7270 | 19.5% | -0.02 | 1.52 | 1.40 | 1.65 | — |
| — | 425.30 | 449.30 | 437.30 | +0.98 | 19.3% | 7275 | 19.3% | -0.02 | 1.55 | 1.45 | 1.65 | — |
| — | 420.30 | 444.30 | 432.30 | +0.98 | 19.2% | 7280 | 19.2% | -0.02 | 1.60 | 1.45 | 1.75 | — |
| — | 415.40 | 439.40 | 427.40 | +0.98 | 19.1% | 7285 | 19.1% | -0.02 | 1.65 | 1.50 | 1.80 | — |
| — | 410.40 | 434.40 | 422.40 | +0.98 | 19.0% | 7290 | 19.0% | -0.02 | 1.70 | 1.55 | 1.85 | — |
| — | 405.50 | 429.50 | 417.50 | +0.98 | 18.9% | 7295 | 18.9% | -0.02 | 1.75 | 1.60 | 1.90 | — |
| — | 400.50 | 424.50 | 412.50 | +0.98 | 18.7% | 7300 | 18.7% | -0.02 | 1.77 | 1.65 | 1.90 | — |
| — | 395.60 | 419.60 | 407.60 | +0.98 | 18.6% | 7305 | 18.6% | -0.02 | 1.82 | 1.70 | 1.95 | — |
| — | 390.60 | 414.60 | 402.60 | +0.98 | 18.5% | 7310 | 18.5% | -0.02 | 1.88 | 1.75 | 2.00 | — |
| — | 385.70 | 409.70 | 397.70 | +0.97 | 18.4% | 7315 | 18.4% | -0.03 | 1.95 | 1.80 | 2.10 | — |
| — | 380.80 | 404.80 | 392.80 | +0.97 | 18.2% | 7320 | 18.2% | -0.03 | 2.00 | 1.85 | 2.15 | — |
| — | 375.80 | 399.80 | 387.80 | +0.97 | 18.1% | 7325 | 18.1% | -0.03 | 2.08 | 1.95 | 2.20 | — |
| — | 370.90 | 394.90 | 382.90 | +0.97 | 18.0% | 7330 | 18.0% | -0.03 | 2.12 | 2.00 | 2.25 | — |
| — | 366.00 | 390.00 | 378.00 | +0.97 | 17.9% | 7335 | 17.9% | -0.03 | 2.20 | 2.05 | 2.35 | — |
| — | 361.10 | 385.10 | 373.10 | +0.97 | 17.8% | 7340 | 17.8% | -0.03 | 2.27 | 2.15 | 2.40 | — |
| — | 356.10 | 380.10 | 368.10 | +0.97 | 17.7% | 7345 | 17.7% | -0.03 | 2.38 | 2.20 | 2.55 | — |
| — | 362.00 | 364.00 | 363.00 | +0.97 | 17.5% | 7350 | 17.5% | -0.03 | 2.42 | 2.30 | 2.55 | — |
| — | 346.30 | 370.30 | 358.30 | +0.97 | 17.4% | 7355 | 17.4% | -0.03 | 2.52 | 2.35 | 2.70 | — |
| — | 352.20 | 354.10 | 353.15 | +0.97 | 17.3% | 7360 | 17.3% | -0.03 | 2.60 | 2.45 | 2.75 | — |
| — | 336.50 | 360.50 | 348.50 | +0.97 | 17.2% | 7365 | 17.2% | -0.03 | 2.67 | 2.50 | 2.85 | — |
| — | 342.40 | 344.30 | 343.35 | +0.96 | 17.1% | 7370 | 17.1% | -0.04 | 2.77 | 2.65 | 2.90 | — |
| — | 326.70 | 350.70 | 338.70 | +0.96 | 17.0% | 7375 | 17.0% | -0.04 | 2.85 | 2.70 | 3.00 | — |
| — | 321.80 | 345.80 | 333.80 | — | — | 7380 | 16.8% | -0.04 | 3.00 | 2.80 | 3.20 | — |
| — | 316.90 | 340.90 | 328.90 | +0.96 | 16.7% | 7385 | 16.7% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 16.6% | 7390 | 16.7% | -0.04 | 3.15 | 3.00 | 3.30 | — |
| — | 307.20 | 331.20 | 319.20 | — | — | 7395 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 313.10 | 315.00 | 314.05 | +0.96 | 16.4% | 7400 | 16.4% | -0.04 | 3.45 | 3.30 | 3.60 | — |
| — | 297.40 | 321.40 | 309.40 | +0.95 | 16.3% | 7405 | 16.3% | -0.05 | 3.55 | 3.30 | 3.80 | — |
| — | 292.50 | 316.50 | 304.50 | +0.95 | 16.2% | 7410 | 16.2% | -0.05 | 3.65 | 3.50 | 3.80 | — |
| — | 287.70 | 311.70 | 299.70 | +0.95 | 16.1% | 7415 | 16.1% | -0.05 | 3.85 | 3.70 | 4.00 | — |
| — | 293.60 | 295.60 | 294.60 | — | — | 7420 | 16.0% | -0.05 | 3.95 | 3.80 | 4.10 | — |
| — | 278.00 | 302.00 | 290.00 | +0.95 | 15.9% | 7425 | 15.9% | -0.05 | 4.10 | 4.00 | 4.20 | — |
| — | 284.00 | 285.90 | 284.95 | +0.94 | 15.8% | 7430 | 15.8% | -0.06 | 4.25 | 4.00 | 4.50 | — |
| — | 268.30 | 292.30 | 280.30 | +0.94 | 15.7% | 7435 | 15.7% | -0.06 | 4.45 | 4.20 | 4.70 | — |
| — | 263.50 | 287.50 | 275.50 | +0.94 | 15.6% | 7440 | 15.6% | -0.06 | 4.65 | 4.40 | 4.90 | — |
| — | 269.50 | 271.40 | 270.45 | +0.94 | 15.5% | 7445 | 15.5% | -0.06 | 4.75 | 4.60 | 4.90 | — |
| — | 264.70 | 266.60 | 265.65 | +0.93 | 15.4% | 7450 | 15.4% | -0.07 | 4.95 | 4.80 | 5.10 | — |
| — | 249.10 | 273.10 | 261.10 | — | — | 7455 | — | — | 5.15 | 4.90 | 5.40 | — |
| — | 255.10 | 257.00 | 256.05 | — | — | 7460 | — | — | 5.40 | 5.10 | 5.70 | — |
| — | 239.50 | 263.50 | 251.50 | — | — | 7465 | — | — | 5.60 | 5.30 | 5.90 | — |
| — | 234.80 | 258.80 | 246.80 | — | — | 7470 | — | — | 5.85 | 5.60 | 6.10 | — |
| — | 230.00 | 254.00 | 242.00 | — | — | 7475 | — | — | 6.05 | 5.90 | 6.20 | — |
| — | 236.10 | 238.00 | 237.05 | — | — | 7480 | — | — | 6.30 | 6.10 | 6.50 | — |
| — | 220.60 | 244.60 | 232.60 | — | — | 7485 | — | — | 6.60 | 6.30 | 6.90 | — |
| — | 226.70 | 228.50 | 227.60 | — | — | 7490 | — | — | 6.85 | 6.70 | 7.00 | — |
| — | 211.20 | 235.20 | 223.20 | — | — | 7495 | — | — | 7.15 | 6.90 | 7.40 | — |
| — | 217.30 | 219.20 | 218.25 | +0.91 | 14.5% | 7500 | 14.5% | -0.09 | 7.50 | 7.30 | 7.70 | — |
| — | 209.80 | 216.80 | 213.30 | — | — | 7505 | 14.4% | -0.10 | 7.80 | 7.60 | 8.00 | — |
| — | 208.00 | 209.80 | 208.90 | +0.90 | 14.4% | 7510 | — | — | — | — | — | — |
| — | 203.30 | 205.20 | 204.25 | — | — | 7515 | — | — | 8.50 | 8.30 | 8.70 | — |
| — | 198.70 | 200.60 | 199.65 | +0.89 | 14.2% | 7520 | 14.2% | -0.11 | 8.90 | 8.70 | 9.10 | — |
| — | 194.10 | 196.00 | 195.05 | — | — | 7525 | 14.1% | -0.11 | 9.30 | 9.10 | 9.50 | — |
| — | 189.70 | 191.40 | 190.55 | +0.88 | 14.0% | 7530 | 14.0% | -0.12 | 9.70 | 9.50 | 9.90 | — |
| — | 185.00 | 186.80 | 185.90 | +0.87 | 14.0% | 7535 | 14.0% | -0.13 | 10.15 | 9.90 | 10.40 | — |
| — | 180.50 | 182.40 | 181.45 | +0.87 | 13.9% | 7540 | 13.9% | -0.13 | 10.60 | 10.30 | 10.90 | — |
| — | 173.40 | 180.10 | 176.75 | +0.86 | 13.8% | 7545 | 13.8% | -0.14 | 11.10 | 10.80 | 11.40 | — |
| — | 171.50 | 173.30 | 172.40 | +0.86 | 13.7% | 7550 | 13.7% | -0.14 | 11.60 | 11.40 | 11.80 | — |
| — | 167.10 | 168.90 | 168.00 | +0.85 | 13.6% | 7555 | 13.6% | -0.15 | 12.20 | 11.90 | 12.50 | — |
| — | 162.60 | 164.50 | 163.55 | +0.84 | 13.5% | 7560 | 13.5% | -0.16 | 12.75 | 12.40 | 13.10 | — |
| — | 156.20 | 162.70 | 159.45 | +0.84 | 13.4% | 7565 | 13.4% | -0.16 | 13.35 | 13.00 | 13.70 | — |
| — | 154.00 | 155.70 | 154.85 | +0.83 | 13.4% | 7570 | 13.4% | -0.17 | 13.95 | 13.60 | 14.30 | — |
| — | 149.70 | 151.40 | 150.55 | +0.82 | 13.3% | 7575 | 13.3% | -0.18 | 14.65 | 14.40 | 14.90 | — |
| — | 145.30 | 147.10 | 146.20 | +0.82 | 13.2% | 7580 | 13.2% | -0.18 | 15.35 | 15.00 | 15.70 | — |
| — | 141.10 | 142.80 | 141.95 | +0.81 | 13.1% | 7585 | 13.1% | -0.19 | 16.05 | 15.80 | 16.30 | — |
| — | 136.90 | 138.60 | 137.75 | +0.81 | 13.0% | 7590 | 13.0% | -0.19 | 16.85 | 16.60 | 17.10 | — |
| — | 132.70 | 134.40 | 133.55 | +0.80 | 12.9% | 7595 | — | — | 17.65 | 17.30 | 18.00 | — |
| — | 128.40 | 130.30 | 129.35 | — | — | 7600 | — | — | 18.45 | 18.20 | 18.70 | — |
| — | 124.30 | 126.30 | 125.30 | — | — | 7605 | — | — | 19.40 | 19.20 | 19.60 | — |
| — | 120.40 | 122.10 | 121.25 | — | — | 7610 | — | — | 20.35 | 20.10 | 20.60 | — |
| — | 116.40 | 118.20 | 117.30 | — | — | 7615 | 12.6% | -0.24 | 21.25 | 20.90 | 21.60 | — |
| — | 112.40 | 114.10 | 113.25 | +0.74 | 12.5% | 7620 | 12.5% | -0.26 | 22.35 | 22.10 | 22.60 | — |
| — | 108.50 | 110.20 | 109.35 | +0.74 | 12.4% | 7625 | 12.4% | -0.26 | 23.40 | 23.10 | 23.70 | — |
| — | — | — | — | +0.72 | 12.3% | 7630 | 12.3% | -0.28 | — | — | — | — |
| — | 98.60 | 104.90 | 101.75 | +0.71 | 12.3% | 7635 | 12.3% | -0.29 | 25.70 | 25.30 | 26.10 | — |
| — | 97.10 | 98.70 | 97.90 | +0.70 | 12.2% | 7640 | 12.2% | -0.30 | 26.95 | 26.60 | 27.30 | — |
| — | 93.70 | 94.50 | 94.10 | +0.69 | 12.2% | 7645 | — | — | 28.25 | 28.00 | 28.50 | — |
| — | 90.10 | 90.90 | 90.50 | +0.68 | 12.2% | 7650 | 12.2% | -0.32 | 29.60 | 29.30 | 29.90 | — |
| — | 86.50 | 87.30 | 86.90 | — | — | 7655 | — | — | 31.00 | 30.60 | 31.40 | — |
| — | 83.00 | 83.80 | 83.40 | +0.65 | 12.1% | 7660 | 12.1% | -0.35 | 32.50 | 32.20 | 32.80 | — |
| — | 79.50 | 80.30 | 79.90 | +0.64 | 12.0% | 7665 | 12.0% | -0.36 | 34.05 | 33.70 | 34.40 | — |
| — | 75.80 | 77.00 | 76.40 | +0.64 | 11.9% | 7670 | 11.9% | -0.36 | 35.65 | 35.30 | 36.00 | — |
| — | 72.60 | 73.70 | 73.15 | +0.63 | 11.8% | 7675 | 11.8% | -0.38 | 37.40 | 37.10 | 37.70 | — |
| — | 69.60 | 70.40 | 70.00 | +0.61 | 11.8% | 7680 | 11.8% | -0.39 | 39.10 | 38.70 | 39.50 | — |
| — | 66.40 | 67.40 | 66.90 | +0.60 | 11.8% | 7685 | 11.8% | -0.40 | 40.90 | 40.50 | 41.30 | — |
| — | 63.40 | 64.20 | 63.80 | +0.58 | 11.7% | 7690 | 11.7% | -0.42 | 42.85 | 42.50 | 43.20 | — |
| — | 60.30 | 61.20 | 60.75 | +0.57 | 11.6% | 7695 | 11.6% | -0.43 | 44.85 | 44.50 | 45.20 | — |
| — | 57.50 | 58.20 | 57.85 | +0.55 | 11.5% | 7700 | 11.5% | -0.45 | 46.95 | 46.60 | 47.30 | — |
| — | 54.60 | 55.40 | 55.00 | +0.53 | 11.5% | 7705 | 11.5% | -0.47 | 49.10 | 48.70 | 49.50 | — |
| — | 51.90 | 52.60 | 52.25 | +0.52 | 11.4% | 7710 | 11.4% | -0.48 | 51.35 | 51.00 | 51.70 | — |
| — | 49.30 | 50.00 | 49.65 | +0.50 | 11.3% | 7715 | 11.3% | -0.50 | 53.65 | 53.30 | 54.00 | — |
| — | 46.70 | 47.40 | 47.05 | +0.49 | 11.3% | 7720 | 11.3% | -0.51 | 56.05 | 55.70 | 56.40 | — |
| — | 44.20 | 44.90 | 44.55 | +0.47 | 11.2% | 7725 | 11.2% | -0.53 | 58.55 | 58.20 | 58.90 | — |
| — | 41.70 | 42.40 | 42.05 | +0.46 | 11.2% | 7730 | 11.2% | -0.54 | 61.10 | 60.70 | 61.50 | — |
| — | 39.40 | 40.10 | 39.75 | +0.44 | 11.1% | 7735 | 11.1% | -0.56 | 63.70 | 63.30 | 64.10 | — |
| — | 37.20 | 37.90 | 37.55 | +0.42 | 11.1% | 7740 | 11.1% | -0.58 | 66.50 | 66.10 | 66.90 | — |
| — | 34.90 | 35.70 | 35.30 | +0.41 | 11.1% | 7745 | 11.1% | -0.59 | 69.30 | 68.90 | 69.70 | — |
| — | 32.90 | 33.50 | 33.20 | +0.39 | 11.0% | 7750 | 11.0% | -0.61 | 72.20 | 71.80 | 72.60 | — |
| — | — | — | — | — | — | 7755 | 11.0% | -0.62 | — | — | — | — |
| — | — | — | — | +0.36 | 11.0% | 7760 | 11.0% | -0.64 | 78.30 | 77.90 | 78.70 | — |
| — | 27.10 | 27.90 | 27.50 | +0.36 | 11.0% | 7765 | 11.0% | -0.64 | 81.50 | 81.10 | 81.90 | — |
| — | 25.40 | 26.10 | 25.75 | +0.34 | 11.0% | 7770 | 11.0% | -0.66 | 84.80 | 84.40 | 85.20 | — |
| — | 23.80 | 24.40 | 24.10 | +0.33 | 11.0% | 7775 | 11.0% | -0.67 | 88.10 | 87.70 | 88.50 | — |
| — | 22.20 | 22.80 | 22.50 | +0.31 | 10.9% | 7780 | 10.9% | -0.69 | 91.45 | 89.40 | 93.50 | — |
| — | 20.70 | 21.40 | 21.05 | +0.30 | 10.9% | 7785 | 10.9% | -0.70 | 95.05 | 92.00 | 98.10 | — |
| — | 19.20 | 19.90 | 19.55 | +0.27 | 10.9% | 7790 | 10.9% | -0.73 | 98.35 | 95.50 | 101.20 | — |
| — | 17.90 | 18.60 | 18.25 | +0.26 | 10.9% | 7795 | 10.9% | -0.74 | 102.30 | 99.10 | 105.50 | — |
| — | 16.70 | 17.20 | 16.95 | +0.25 | 10.8% | 7800 | 10.8% | -0.75 | 106.05 | 102.90 | 109.20 | — |
| — | 15.40 | 16.10 | 15.75 | +0.24 | 10.8% | 7805 | 10.8% | -0.76 | 109.65 | 106.60 | 112.70 | — |
| — | 14.30 | 14.80 | 14.55 | +0.23 | 10.8% | 7810 | 10.8% | -0.77 | 113.65 | 110.40 | 116.90 | — |
| — | 13.20 | 13.90 | 13.55 | +0.21 | 10.7% | 7815 | 10.7% | -0.79 | 117.20 | 114.00 | 120.40 | — |
| — | 12.20 | 12.80 | 12.50 | +0.20 | 10.7% | 7820 | 10.7% | -0.80 | 121.40 | 118.20 | 124.60 | — |
| — | 11.30 | 11.70 | 11.50 | +0.19 | 10.7% | 7825 | 10.7% | -0.81 | 125.30 | 121.90 | 128.70 | — |
| — | 10.40 | 10.80 | 10.60 | +0.17 | 10.6% | 7830 | 10.6% | -0.83 | 129.40 | 126.00 | 132.80 | — |
| — | 9.50 | 10.20 | 9.85 | +0.17 | 10.6% | 7835 | 10.6% | -0.83 | 133.55 | 130.10 | 137.00 | — |
| — | 8.80 | 9.20 | 9.00 | +0.15 | 10.6% | 7840 | 10.6% | -0.85 | 137.75 | 134.40 | 141.10 | — |
| — | 8.00 | 8.60 | 8.30 | +0.14 | 10.6% | 7845 | 10.6% | -0.86 | 141.90 | 138.40 | 145.40 | — |
| — | 7.40 | 7.80 | 7.60 | — | — | 7850 | 10.5% | -0.87 | 146.45 | 142.70 | 150.20 | — |
| — | 6.70 | 7.30 | 7.00 | — | — | 7855 | 10.5% | -0.87 | 150.65 | 147.20 | 154.10 | — |
| — | 6.20 | 6.60 | 6.40 | — | — | 7860 | 10.5% | -0.88 | 155.05 | 151.60 | 158.50 | — |
| — | 5.60 | 6.10 | 5.85 | — | — | 7865 | 10.5% | -0.89 | 159.70 | 156.40 | 163.00 | — |
| — | 5.10 | 5.50 | 5.30 | +0.10 | 10.4% | 7870 | 10.4% | -0.90 | 164.10 | 156.10 | 172.10 | — |
| — | 4.70 | 5.00 | 4.85 | +0.10 | 10.4% | 7875 | 10.4% | -0.90 | — | — | — | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 7880 | — | — | 173.20 | 165.20 | 181.20 | — |
| — | 3.80 | 4.30 | 4.05 | — | — | 7885 | 10.4% | -0.92 | 177.80 | 169.80 | 185.80 | — |
| — | 3.40 | 4.00 | 3.70 | +0.08 | 10.4% | 7890 | 10.4% | -0.92 | 182.40 | 174.40 | 190.40 | — |
| — | 3.10 | 3.60 | 3.35 | +0.07 | 10.4% | 7895 | 10.4% | -0.93 | 187.10 | 179.10 | 195.10 | — |
| — | 2.95 | 3.20 | 3.08 | +0.06 | 10.5% | 7900 | 10.5% | -0.94 | 191.80 | 183.80 | 199.80 | — |
| — | 2.40 | 2.70 | 2.55 | — | — | 7910 | — | — | 201.20 | 193.20 | 209.20 | — |
| — | 2.00 | 2.25 | 2.12 | +0.04 | 10.6% | 7920 | 10.6% | -0.96 | 212.20 | 200.20 | 224.20 | — |
| — | 1.75 | 2.10 | 1.93 | +0.04 | 10.6% | 7925 | 10.6% | -0.96 | 215.60 | 203.60 | 227.60 | — |
| — | 1.60 | 1.95 | 1.77 | +0.04 | 10.6% | 7930 | 10.6% | -0.96 | 220.40 | 208.40 | 232.40 | — |
| — | 1.35 | 1.60 | 1.48 | — | — | 7940 | 10.7% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 10.8% | 7950 | — | — | — | — | — | — |
| — | 0.95 | 1.20 | 1.07 | — | — | 7960 | — | — | 249.70 | 237.70 | 261.70 | — |
| — | 0.85 | 1.05 | 0.95 | — | — | 7970 | — | — | 259.60 | 247.60 | 271.60 | — |
| — | 0.75 | 1.00 | 0.88 | — | — | 7975 | — | — | 264.50 | 252.50 | 276.50 | — |
| — | 0.70 | 0.95 | 0.82 | — | — | 7980 | — | — | 269.40 | 257.40 | 281.40 | — |
| — | 0.65 | 0.85 | 0.75 | — | — | 7990 | — | — | 279.40 | 267.40 | 291.40 | — |
| — | 0.60 | 0.80 | 0.70 | +0.01 | 11.5% | 8000 | 11.5% | -0.99 | 289.45 | 288.50 | 290.40 | — |
| — | 0.55 | 0.75 | 0.65 | +0.01 | 11.7% | 8010 | 11.7% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 11.9% | 8020 | 11.9% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 12.0% | 8025 | 12.0% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 12.1% | 8030 | 12.1% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 12.3% | 8040 | 12.3% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 12.5% | 8050 | — | — | 339.00 | 327.00 | 351.00 | — |
| — | 0.35 | 0.60 | 0.47 | — | — | 8060 | — | — | 349.00 | 337.00 | 361.00 | — |
| — | 0.35 | 0.55 | 0.45 | — | — | 8070 | — | — | 359.00 | 347.00 | 371.00 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 13.0% | 8075 | 13.0% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 13.1% | 8080 | 13.1% | -0.99 | 368.90 | 356.90 | 380.90 | — |
| — | — | — | — | +0.01 | 13.3% | 8090 | 13.3% | -0.99 | 378.90 | 366.90 | 390.90 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 13.5% | 8100 | 13.5% | -0.99 | 388.90 | 376.90 | 400.90 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 13.7% | 8110 | 13.7% | -0.99 | 398.90 | 386.90 | 410.90 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 13.9% | 8120 | 13.9% | -0.99 | 408.80 | 396.80 | 420.80 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 14.0% | 8125 | 14.0% | -0.99 | 413.80 | 401.80 | 425.80 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 14.5% | 8150 | 14.5% | -0.99 | 438.80 | 426.80 | 450.80 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 15.0% | 8175 | 15.0% | -1.00 | 463.70 | 451.70 | 475.70 | — |
| — | 0.15 | 0.40 | 0.28 | +0.00 | 15.5% | 8200 | 15.5% | -1.00 | 488.70 | 476.70 | 500.70 | — |
| — | 0.15 | 0.40 | 0.28 | +0.00 | 16.0% | 8225 | 16.0% | -1.00 | 513.60 | 501.60 | 525.60 | — |
| — | 0.15 | 0.40 | 0.28 | +0.00 | 16.6% | 8250 | 16.6% | -1.00 | 538.60 | 526.60 | 550.60 | — |
| — | 0.10 | 0.40 | 0.25 | +0.00 | 17.2% | 8275 | 17.2% | -1.00 | 563.50 | 551.50 | 575.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 17.8% | 8300 | 17.8% | -1.00 | 588.50 | 576.50 | 600.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 18.5% | 8325 | 18.5% | -1.00 | 613.50 | 601.50 | 625.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 19.2% | 8350 | 19.2% | -1.00 | 638.40 | 626.40 | 650.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 20.0% | 8375 | 20.0% | -1.00 | 663.40 | 651.40 | 675.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 20.8% | 8400 | 20.8% | -1.00 | 688.40 | 676.40 | 700.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 21.6% | 8425 | 21.6% | -1.00 | 713.30 | 701.30 | 725.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 22.4% | 8450 | 22.4% | -1.00 | 738.30 | 726.30 | 750.30 | — |
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.