Spot 7756.26
· 1936 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 752.30 | 776.30 | 764.30 | +1.00 | 27.8% | 6990 | 27.8% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 755.10 | 766.30 | 760.70 | +1.00 | 27.5% | 7000 | 27.5% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 732.30 | 756.30 | 744.30 | +1.00 | 27.2% | 7010 | 27.2% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 722.30 | 746.30 | 734.30 | — | — | 7020 | 27.0% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 717.30 | 741.30 | 729.30 | +1.00 | 26.8% | 7025 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 712.30 | 736.30 | 724.30 | — | — | 7030 | 26.7% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 707.30 | 731.30 | 719.30 | — | — | 7035 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 702.40 | 726.40 | 714.40 | — | — | 7040 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 697.40 | 721.40 | 709.40 | — | — | 7045 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 692.40 | 716.40 | 704.40 | — | — | 7050 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 687.40 | 711.40 | 699.40 | +1.00 | 26.1% | 7055 | 26.1% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 682.40 | 706.40 | 694.40 | +1.00 | 25.9% | 7060 | 25.9% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 677.40 | 701.40 | 689.40 | +1.00 | 25.8% | 7065 | 25.8% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 672.40 | 696.40 | 684.40 | +1.00 | 25.7% | 7070 | 25.7% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 667.40 | 691.40 | 679.40 | +1.00 | 25.5% | 7075 | 25.5% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 662.40 | 686.40 | 674.40 | +1.00 | 25.4% | 7080 | 25.4% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 657.40 | 681.40 | 669.40 | +1.00 | 25.3% | 7085 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 652.40 | 676.40 | 664.40 | — | — | 7090 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 647.50 | 671.50 | 659.50 | — | — | 7095 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 642.50 | 666.50 | 654.50 | — | — | 7100 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 637.50 | 661.50 | 649.50 | — | — | 7105 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 632.50 | 656.50 | 644.50 | — | — | 7110 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 627.50 | 651.50 | 639.50 | — | — | 7115 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 622.50 | 646.50 | 634.50 | +1.00 | 24.4% | 7120 | 24.4% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 617.50 | 641.50 | 629.50 | — | — | 7125 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 612.50 | 636.50 | 624.50 | +1.00 | 24.1% | 7130 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 607.50 | 631.50 | 619.50 | — | — | 7135 | 24.0% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 602.50 | 626.50 | 614.50 | +0.99 | 23.8% | 7140 | 23.8% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 597.60 | 621.60 | 609.60 | +0.99 | 23.7% | 7145 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 592.60 | 616.60 | 604.60 | +0.99 | 23.6% | 7150 | 23.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 587.60 | 611.60 | 599.60 | +0.99 | 23.4% | 7155 | 23.4% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 582.60 | 606.60 | 594.60 | +0.99 | 23.3% | 7160 | 23.3% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 577.60 | 601.60 | 589.60 | +0.99 | 23.2% | 7165 | 23.2% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 572.60 | 596.60 | 584.60 | +0.99 | 23.0% | 7170 | 23.0% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 567.60 | 591.60 | 579.60 | +0.99 | 22.9% | 7175 | 22.9% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 562.60 | 586.60 | 574.60 | +0.99 | 22.8% | 7180 | 22.8% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 557.70 | 581.70 | 569.70 | +0.99 | 22.7% | 7185 | 22.7% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 552.70 | 576.70 | 564.70 | +0.99 | 22.5% | 7190 | 22.5% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 547.70 | 571.70 | 559.70 | +0.99 | 22.4% | 7195 | 22.4% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 542.70 | 566.70 | 554.70 | +0.99 | 22.3% | 7200 | 22.3% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 537.70 | 561.70 | 549.70 | +0.99 | 22.1% | 7205 | 22.1% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 532.70 | 556.70 | 544.70 | +0.99 | 22.0% | 7210 | 22.0% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 527.70 | 551.70 | 539.70 | +0.99 | 21.9% | 7215 | 21.9% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 522.80 | 546.80 | 534.80 | +0.99 | 21.7% | 7220 | 21.7% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 517.80 | 541.80 | 529.80 | +0.99 | 21.6% | 7225 | 21.6% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 512.80 | 536.80 | 524.80 | +0.99 | 21.5% | 7230 | 21.5% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 507.80 | 531.80 | 519.80 | +0.99 | 21.3% | 7235 | 21.3% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 502.80 | 526.80 | 514.80 | +0.99 | 21.2% | 7240 | 21.2% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 497.80 | 521.80 | 509.80 | +0.99 | 21.0% | 7245 | 21.0% | -0.01 | 0.65 | 0.60 | 0.70 | — |
| — | 492.90 | 516.90 | 504.90 | +0.99 | 20.9% | 7250 | 20.9% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 487.90 | 511.90 | 499.90 | — | — | 7255 | 20.8% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 482.90 | 506.90 | 494.90 | +0.99 | 20.6% | 7260 | 20.6% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 477.90 | 501.90 | 489.90 | +0.99 | 20.5% | 7265 | 20.5% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 472.90 | 496.90 | 484.90 | +0.99 | 20.4% | 7270 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 468.00 | 492.00 | 480.00 | — | — | 7275 | — | — | — | — | — | — |
| — | 463.00 | 487.00 | 475.00 | — | — | 7280 | 20.1% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 458.00 | 482.00 | 470.00 | — | — | 7285 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 453.00 | 477.00 | 465.00 | — | — | 7290 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 448.00 | 472.00 | 460.00 | — | — | 7295 | 19.7% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 443.10 | 467.10 | 455.10 | — | — | 7300 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 438.10 | 462.10 | 450.10 | +0.99 | 19.4% | 7305 | 19.4% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 433.10 | 457.10 | 445.10 | +0.99 | 19.3% | 7310 | 19.3% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 428.10 | 452.10 | 440.10 | +0.99 | 19.1% | 7315 | — | — | 0.88 | 0.80 | 0.95 | — |
| — | 423.20 | 447.20 | 435.20 | — | — | 7320 | 19.0% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 418.20 | 442.20 | 430.20 | +0.99 | 18.9% | 7325 | 18.9% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 413.20 | 437.20 | 425.20 | +0.99 | 18.7% | 7330 | 18.7% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 408.30 | 432.30 | 420.30 | +0.99 | 18.6% | 7335 | 18.6% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 403.30 | 427.30 | 415.30 | +0.99 | 18.4% | 7340 | 18.4% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 398.30 | 422.30 | 410.30 | — | — | 7345 | 18.3% | -0.01 | 1.02 | 0.95 | 1.10 | — |
| — | 406.30 | 408.50 | 407.40 | +0.99 | 18.2% | 7350 | 18.2% | -0.01 | 1.05 | 0.95 | 1.15 | — |
| — | 388.40 | 412.40 | 400.40 | +0.99 | 18.0% | 7355 | 18.0% | -0.01 | 1.10 | 1.00 | 1.20 | — |
| — | 396.40 | 398.50 | 397.45 | +0.98 | 17.9% | 7360 | 17.9% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 378.50 | 402.50 | 390.50 | +0.98 | 17.8% | 7365 | 17.8% | -0.02 | 1.15 | 1.05 | 1.25 | — |
| — | 386.40 | 388.60 | 387.50 | +0.98 | 17.6% | 7370 | 17.6% | -0.02 | 1.20 | 1.10 | 1.30 | — |
| — | 368.50 | 392.50 | 380.50 | +0.98 | 17.5% | 7375 | 17.5% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 363.60 | 387.60 | 375.60 | — | — | 7380 | — | — | 1.25 | 1.15 | 1.35 | — |
| — | 358.60 | 382.60 | 370.60 | — | — | 7385 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 353.70 | 377.70 | 365.70 | — | — | 7390 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 348.70 | 372.70 | 360.70 | — | — | 7395 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7400 | — | — | 1.43 | 1.35 | 1.50 | — |
| — | 338.80 | 362.80 | 350.80 | — | — | 7405 | — | — | 1.48 | 1.40 | 1.55 | — |
| — | 333.90 | 357.90 | 345.90 | — | — | 7410 | — | — | 1.50 | 1.40 | 1.60 | — |
| — | 328.90 | 352.90 | 340.90 | — | — | 7415 | — | — | 1.55 | 1.45 | 1.65 | — |
| — | 336.90 | 339.10 | 338.00 | — | — | 7420 | — | — | 1.65 | 1.55 | 1.75 | — |
| — | 319.10 | 343.10 | 331.10 | — | — | 7425 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 327.10 | 329.20 | 328.15 | — | — | 7430 | — | — | 1.75 | 1.65 | 1.85 | — |
| — | 309.20 | 333.20 | 321.20 | — | — | 7435 | — | — | 1.80 | 1.70 | 1.90 | — |
| — | 304.30 | 328.30 | 316.30 | — | — | 7440 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7445 | — | — | — | — | — | — |
| — | 307.30 | 309.50 | 308.40 | — | — | 7450 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7455 | — | — | 2.10 | 2.00 | 2.20 | — |
| — | 297.50 | 308.60 | 303.05 | — | — | 7460 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7465 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7470 | — | — | — | — | — | — |
| — | 269.90 | 293.90 | 281.90 | — | — | 7475 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7480 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7485 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7490 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7495 | — | — | — | — | — | — |
| — | 258.30 | 260.50 | 259.40 | — | — | 7500 | — | — | 3.00 | 2.90 | 3.10 | — |
| — | 240.60 | 264.60 | 252.60 | +0.95 | 14.5% | 7505 | — | — | — | — | — | — |
| — | 248.70 | 250.80 | 249.75 | +0.95 | 14.4% | 7510 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 243.80 | 255.00 | 249.40 | +0.95 | 14.3% | 7515 | 14.3% | -0.05 | 3.45 | 3.30 | 3.60 | — |
| — | — | — | — | +0.95 | 14.2% | 7520 | 14.2% | -0.05 | — | — | — | — |
| — | 234.20 | 236.20 | 235.20 | +0.94 | 14.1% | 7525 | 14.1% | -0.06 | 3.75 | 3.60 | 3.90 | — |
| — | 229.30 | 240.50 | 234.90 | +0.94 | 14.0% | 7530 | 14.0% | -0.06 | 3.95 | 3.80 | 4.10 | — |
| — | 224.50 | 235.70 | 230.10 | +0.94 | 13.9% | 7535 | 13.9% | -0.06 | 4.15 | 4.00 | 4.30 | — |
| — | 219.70 | 230.90 | 225.30 | +0.94 | 13.8% | 7540 | 13.8% | -0.06 | 4.35 | 4.20 | 4.50 | — |
| — | 202.10 | 226.10 | 214.10 | +0.93 | 13.7% | 7545 | 13.7% | -0.07 | 4.55 | 4.40 | 4.70 | — |
| — | 210.20 | 212.30 | 211.25 | +0.93 | 13.6% | 7550 | 13.6% | -0.07 | 4.75 | 4.60 | 4.90 | — |
| — | 200.20 | 216.10 | 208.15 | +0.93 | 13.5% | 7555 | 13.5% | -0.07 | 5.00 | 4.90 | 5.10 | — |
| — | 200.70 | 202.80 | 201.75 | +0.93 | 13.4% | 7560 | 13.4% | -0.07 | 5.25 | 5.10 | 5.40 | — |
| — | 187.10 | 203.10 | 195.10 | +0.92 | 13.3% | 7565 | 13.3% | -0.08 | 5.55 | 5.40 | 5.70 | — |
| — | 191.30 | 198.40 | 194.85 | +0.91 | 13.2% | 7570 | 13.2% | -0.09 | 5.80 | 5.70 | 5.90 | — |
| — | 186.60 | 188.60 | 187.60 | +0.91 | 13.1% | 7575 | 13.1% | -0.09 | 6.15 | 6.00 | 6.30 | — |
| — | 181.90 | 184.00 | 182.95 | +0.91 | 13.0% | 7580 | 13.0% | -0.09 | 6.45 | 6.30 | 6.60 | — |
| — | 177.30 | 183.20 | 180.25 | +0.90 | 12.9% | 7585 | 12.9% | -0.10 | 6.75 | 6.60 | 6.90 | — |
| — | 172.60 | 174.70 | 173.65 | +0.90 | 12.8% | 7590 | 12.8% | -0.10 | 7.15 | 7.00 | 7.30 | — |
| — | 168.00 | 170.10 | 169.05 | +0.89 | 12.7% | 7595 | 12.7% | -0.11 | 7.55 | 7.40 | 7.70 | — |
| — | 163.50 | 169.30 | 166.40 | +0.89 | 12.6% | 7600 | 12.6% | -0.11 | 7.95 | 7.80 | 8.10 | — |
| — | 158.90 | 164.70 | 161.80 | +0.88 | 12.5% | 7605 | 12.5% | -0.12 | 8.35 | 8.20 | 8.50 | — |
| — | 154.40 | 160.10 | 157.25 | +0.88 | 12.4% | 7610 | 12.4% | -0.12 | 8.80 | 8.60 | 9.00 | — |
| — | 149.90 | 155.60 | 152.75 | +0.87 | 12.3% | 7615 | 12.3% | -0.13 | 9.30 | 9.10 | 9.50 | — |
| — | 145.40 | 147.40 | 146.40 | +0.86 | 12.2% | 7620 | 12.2% | -0.14 | 9.85 | 9.70 | 10.00 | — |
| — | 141.00 | 143.20 | 142.10 | +0.85 | 12.2% | 7625 | 12.2% | -0.15 | 10.40 | 10.20 | 10.60 | — |
| — | 136.60 | 138.60 | 137.60 | +0.85 | 12.1% | 7630 | 12.1% | -0.15 | 11.00 | 10.80 | 11.20 | — |
| — | 130.40 | 137.80 | 134.10 | +0.83 | 12.1% | 7635 | 12.1% | -0.17 | 11.65 | 11.50 | 11.80 | — |
| — | 127.90 | 129.90 | 128.90 | +0.83 | 12.0% | 7640 | 12.0% | -0.17 | 12.30 | 12.10 | 12.50 | — |
| — | 121.20 | 129.10 | 125.15 | +0.82 | 11.9% | 7645 | 11.9% | -0.18 | 13.00 | 12.80 | 13.20 | — |
| — | 119.40 | 121.40 | 120.40 | +0.81 | 11.8% | 7650 | 11.8% | -0.19 | 13.80 | 13.60 | 14.00 | — |
| — | 113.40 | 120.60 | 117.00 | — | — | 7655 | — | — | 14.60 | 14.40 | 14.80 | — |
| — | 111.10 | 113.20 | 112.15 | — | — | 7660 | — | — | 15.45 | 15.30 | 15.60 | — |
| — | 105.00 | 112.30 | 108.65 | — | — | 7665 | — | — | 16.35 | 16.20 | 16.50 | — |
| — | 103.00 | 104.90 | 103.95 | — | — | 7670 | — | — | 17.35 | 17.20 | 17.50 | — |
| — | 99.00 | 101.10 | 100.05 | — | — | 7675 | — | — | 18.35 | 18.20 | 18.50 | — |
| — | 95.10 | 97.00 | 96.05 | — | — | 7680 | — | — | 19.45 | 19.30 | 19.60 | — |
| — | 89.00 | 96.30 | 92.65 | — | — | 7685 | — | — | 20.55 | 20.40 | 20.70 | — |
| — | 87.40 | 89.50 | 88.45 | — | — | 7690 | — | — | 21.75 | 21.60 | 21.90 | — |
| — | 82.20 | 88.20 | 85.20 | — | — | 7695 | — | — | 23.05 | 22.90 | 23.20 | — |
| — | 80.90 | 81.50 | 81.20 | — | — | 7700 | 11.2% | -0.31 | 24.45 | 24.30 | 24.60 | — |
| — | 77.40 | 78.00 | 77.70 | +0.68 | 11.1% | 7705 | 11.1% | -0.32 | 25.85 | 25.70 | 26.00 | — |
| — | 73.90 | 74.50 | 74.20 | +0.67 | 11.1% | 7710 | 11.1% | -0.33 | 27.35 | 27.20 | 27.50 | — |
| — | 70.40 | 71.00 | 70.70 | +0.65 | 11.0% | 7715 | 11.0% | -0.35 | 28.95 | 28.70 | 29.20 | — |
| — | 67.10 | 67.70 | 67.40 | +0.64 | 11.0% | 7720 | 11.0% | -0.36 | 30.55 | 30.40 | 30.70 | — |
| — | 63.80 | 64.40 | 64.10 | +0.62 | 10.9% | 7725 | 10.9% | -0.38 | 32.30 | 32.10 | 32.50 | — |
| — | 60.70 | 61.30 | 61.00 | +0.61 | 10.9% | 7730 | 10.9% | -0.39 | 34.15 | 34.00 | 34.30 | — |
| — | 57.60 | 58.10 | 57.85 | +0.58 | 10.8% | 7735 | 10.8% | -0.42 | 36.05 | 35.90 | 36.20 | — |
| — | 54.60 | 55.10 | 54.85 | +0.57 | 10.8% | 7740 | 10.8% | -0.43 | 38.05 | 37.90 | 38.20 | — |
| — | 51.70 | 52.20 | 51.95 | +0.56 | 10.7% | 7745 | 10.7% | -0.44 | 40.15 | 40.00 | 40.30 | — |
| — | 48.90 | 49.40 | 49.15 | +0.54 | 10.7% | 7750 | 10.7% | -0.46 | 42.30 | 42.10 | 42.50 | — |
| — | 46.10 | 46.70 | 46.40 | +0.52 | 10.6% | 7755 | 10.6% | -0.48 | 44.60 | 44.40 | 44.80 | — |
| — | 43.50 | 44.10 | 43.80 | +0.50 | 10.6% | 7760 | 10.6% | -0.50 | 47.00 | 46.80 | 47.20 | — |
| — | 41.00 | 41.50 | 41.25 | +0.49 | 10.6% | 7765 | 10.6% | -0.51 | 49.55 | 49.30 | 49.80 | — |
| — | 38.60 | 39.10 | 38.85 | +0.47 | 10.5% | 7770 | 10.5% | -0.53 | 52.10 | 51.80 | 52.40 | — |
| — | 36.20 | 36.80 | 36.50 | +0.45 | 10.5% | 7775 | 10.5% | -0.55 | 54.75 | 54.50 | 55.00 | — |
| — | 34.00 | 34.50 | 34.25 | +0.43 | 10.5% | 7780 | 10.5% | -0.57 | 57.55 | 57.30 | 57.80 | — |
| — | 31.90 | 32.40 | 32.15 | +0.42 | 10.4% | 7785 | 10.4% | -0.58 | 60.35 | 60.10 | 60.60 | — |
| — | 29.80 | 30.30 | 30.05 | +0.39 | 10.4% | 7790 | 10.4% | -0.61 | 63.30 | 63.00 | 63.60 | — |
| — | 27.90 | 28.40 | 28.15 | +0.37 | 10.4% | 7795 | 10.4% | -0.63 | 66.35 | 66.10 | 66.60 | — |
| — | 26.00 | 26.50 | 26.25 | +0.36 | 10.4% | 7800 | 10.4% | -0.64 | 69.50 | 69.20 | 69.80 | — |
| — | 24.30 | 24.80 | 24.55 | +0.35 | 10.4% | 7805 | 10.4% | -0.65 | 72.70 | 72.40 | 73.00 | — |
| — | 22.60 | 23.10 | 22.85 | +0.33 | 10.4% | 7810 | 10.4% | -0.67 | 76.00 | 75.70 | 76.30 | — |
| — | 21.00 | 21.50 | 21.25 | +0.31 | 10.4% | 7815 | 10.4% | -0.69 | 79.40 | 79.10 | 79.70 | — |
| — | 19.50 | 20.00 | 19.75 | +0.30 | 10.4% | 7820 | 10.4% | -0.70 | 83.05 | 81.50 | 84.60 | — |
| — | 18.10 | 18.60 | 18.35 | +0.28 | 10.4% | 7825 | 10.4% | -0.72 | 86.60 | 85.00 | 88.20 | — |
| — | 16.80 | 17.20 | 17.00 | +0.27 | 10.4% | 7830 | 10.4% | -0.73 | 89.30 | 86.10 | 92.50 | — |
| — | 15.50 | 15.90 | 15.70 | +0.25 | 10.3% | 7835 | 10.3% | -0.75 | 93.75 | 90.40 | 97.10 | — |
| — | 14.30 | 14.70 | 14.50 | — | — | 7840 | — | — | 97.15 | 93.40 | 100.90 | — |
| — | 13.20 | 13.50 | 13.35 | — | — | 7845 | — | — | 100.85 | 97.40 | 104.30 | — |
| — | 12.20 | 12.50 | 12.35 | — | — | 7850 | — | — | 104.75 | 101.30 | 108.20 | — |
| — | 11.20 | 11.50 | 11.35 | — | — | 7855 | — | — | 108.65 | 105.00 | 112.30 | — |
| — | 10.30 | 10.60 | 10.45 | — | — | 7860 | — | — | 112.50 | 109.10 | 115.90 | — |
| — | 9.40 | 9.70 | 9.55 | +0.17 | 10.2% | 7865 | 10.2% | -0.83 | 116.85 | 113.20 | 120.50 | — |
| — | 8.60 | 8.90 | 8.75 | +0.16 | 10.2% | 7870 | 10.2% | -0.84 | 121.20 | 117.40 | 125.00 | — |
| — | 7.90 | 8.10 | 8.00 | +0.15 | 10.2% | 7875 | 10.2% | -0.85 | 125.30 | 121.50 | 129.10 | — |
| — | — | — | — | +0.14 | 10.2% | 7880 | 10.2% | -0.86 | 129.60 | 125.80 | 133.40 | — |
| — | — | — | — | +0.13 | 10.1% | 7885 | 10.1% | -0.87 | — | — | — | — |
| — | — | — | — | +0.12 | 10.1% | 7890 | 10.1% | -0.88 | 138.35 | 134.50 | 142.20 | — |
| — | 5.40 | 5.70 | 5.55 | +0.11 | 10.1% | 7895 | 10.1% | -0.89 | 143.00 | 139.30 | 146.70 | — |
| — | 4.90 | 5.20 | 5.05 | +0.10 | 10.1% | 7900 | 10.1% | -0.90 | 150.20 | 142.20 | 158.20 | — |
| — | 4.00 | 4.20 | 4.10 | +0.09 | 10.1% | 7910 | 10.1% | -0.91 | 159.40 | 151.40 | 167.40 | — |
| — | 3.20 | 3.50 | 3.35 | +0.08 | 10.2% | 7920 | 10.2% | -0.92 | 168.70 | 160.70 | 176.70 | — |
| — | 2.90 | 3.10 | 3.00 | +0.07 | 10.2% | 7925 | 10.2% | -0.93 | 173.30 | 165.30 | 181.30 | — |
| — | 2.60 | 2.85 | 2.73 | +0.06 | 10.2% | 7930 | 10.2% | -0.94 | 178.10 | 170.10 | 186.10 | — |
| — | 2.15 | 2.35 | 2.25 | +0.05 | 10.3% | 7940 | 10.3% | -0.95 | 187.60 | 179.60 | 195.60 | — |
| — | 1.75 | 1.95 | 1.85 | +0.04 | 10.4% | 7950 | 10.4% | -0.96 | 197.20 | 189.20 | 205.20 | — |
| — | 1.45 | 1.65 | 1.55 | +0.04 | 10.5% | 7960 | 10.5% | -0.96 | 203.90 | 195.90 | 211.90 | — |
| — | 1.20 | 1.40 | 1.30 | +0.03 | 10.6% | 7970 | 10.6% | -0.97 | 216.70 | 204.70 | 228.70 | — |
| — | 1.10 | 1.30 | 1.20 | +0.03 | 10.6% | 7975 | 10.6% | -0.97 | 221.50 | 209.50 | 233.50 | — |
| — | 1.05 | 1.20 | 1.12 | +0.03 | 10.7% | 7980 | 10.7% | -0.97 | 226.40 | 214.40 | 238.40 | — |
| — | 0.90 | 1.05 | 0.97 | +0.02 | 10.8% | 7990 | 10.8% | -0.98 | 236.30 | 224.30 | 248.30 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 11.0% | 8000 | 11.0% | -0.98 | 244.15 | 243.20 | 245.10 | — |
| — | 0.65 | 0.85 | 0.75 | +0.02 | 11.1% | 8010 | 11.1% | -0.98 | 256.10 | 244.10 | 268.10 | — |
| — | 0.60 | 0.75 | 0.68 | +0.01 | 11.3% | 8020 | 11.3% | -0.98 | 266.00 | 254.00 | 278.00 | — |
| — | 0.55 | 0.75 | 0.65 | +0.01 | 11.4% | 8025 | 11.4% | -0.99 | 271.00 | 259.00 | 283.00 | — |
| — | 0.55 | 0.70 | 0.62 | +0.01 | 11.5% | 8030 | 11.5% | -0.99 | 275.90 | 263.90 | 287.90 | — |
| — | 0.50 | 0.65 | 0.57 | +0.01 | 11.6% | 8040 | 11.6% | -0.99 | 285.90 | 273.90 | 297.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 11.8% | 8050 | 11.8% | -0.99 | 295.80 | 283.80 | 307.80 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 12.0% | 8060 | — | — | 305.80 | 293.80 | 317.80 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 8070 | 12.2% | -0.99 | 315.70 | 303.70 | 327.70 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 8075 | — | — | — | — | — | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 12.4% | 8080 | — | — | 325.70 | 313.70 | 337.70 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 12.7% | 8090 | 12.7% | -0.99 | — | — | — | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 8100 | 12.9% | -0.99 | 345.60 | 333.60 | 357.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 13.1% | 8110 | 13.1% | -0.99 | 355.60 | 343.60 | 367.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 13.3% | 8120 | 13.3% | -0.99 | 365.60 | 353.60 | 377.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 13.5% | 8125 | 13.5% | -0.99 | 370.60 | 358.60 | 382.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.00 | 14.1% | 8150 | 14.1% | -1.00 | 395.50 | 383.50 | 407.50 | — |
| — | 0.25 | 0.35 | 0.30 | +0.00 | 14.7% | 8175 | 14.7% | -1.00 | 420.50 | 408.50 | 432.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 15.3% | 8200 | 15.3% | -1.00 | 445.40 | 433.40 | 457.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 16.0% | 8225 | 16.0% | -1.00 | 470.40 | 458.40 | 482.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 16.6% | 8250 | 16.6% | -1.00 | 495.40 | 483.40 | 507.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 17.4% | 8275 | 17.4% | -1.00 | 520.30 | 508.30 | 532.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 18.0% | 8300 | 18.0% | -1.00 | 545.30 | 533.30 | 557.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 18.5% | 8325 | 18.5% | -1.00 | 570.30 | 558.30 | 582.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 18.8% | 8350 | 18.8% | -1.00 | 595.20 | 583.20 | 607.20 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8375 | — | — | 620.20 | 608.20 | 632.20 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8400 | — | — | 645.20 | 633.20 | 657.20 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8425 | — | — | 670.20 | 658.20 | 682.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8450 | — | — | 695.10 | 683.10 | 707.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8500 | — | — | 745.10 | 733.10 | 757.10 | — |
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.