Spot 7603.75
· 1748 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 867.50 | 875.30 | 871.40 | — | — | 6840 | 21.5% | -0.13 | 54.55 | 54.00 | 55.10 | — |
| — | 858.40 | 866.10 | 862.25 | +0.87 | 21.4% | 6850 | 21.4% | -0.13 | 55.25 | 54.70 | 55.80 | — |
| — | 849.20 | 857.00 | 853.10 | +0.87 | 21.3% | 6860 | 21.3% | -0.13 | 56.05 | 55.50 | 56.60 | — |
| — | 844.80 | 852.40 | 848.60 | +0.87 | 21.3% | 6865 | 21.3% | -0.13 | 56.45 | 55.90 | 57.00 | — |
| — | 840.20 | 847.90 | 844.05 | +0.86 | 21.2% | 6870 | 21.2% | -0.13 | 56.85 | 56.30 | 57.40 | — |
| — | 835.60 | 843.30 | 839.45 | +0.86 | 21.2% | 6875 | 21.2% | -0.14 | 57.25 | 56.70 | 57.80 | — |
| — | 831.10 | 838.80 | 834.95 | +0.86 | 21.1% | 6880 | 21.1% | -0.14 | 57.65 | 57.10 | 58.20 | — |
| — | 826.50 | 834.30 | 830.40 | +0.86 | 21.1% | 6885 | 21.1% | -0.14 | 58.05 | 57.50 | 58.60 | — |
| — | 821.90 | 829.70 | 825.80 | +0.86 | 21.0% | 6890 | 21.0% | -0.14 | 58.45 | 57.90 | 59.00 | — |
| — | 817.60 | 825.20 | 821.40 | +0.86 | 21.0% | 6895 | 21.0% | -0.14 | 58.90 | 58.30 | 59.50 | — |
| — | 813.00 | 820.60 | 816.80 | +0.86 | 21.0% | 6900 | 21.0% | -0.14 | 59.30 | 58.70 | 59.90 | — |
| — | 808.40 | 816.10 | 812.25 | +0.86 | 20.9% | 6905 | 20.9% | -0.14 | 59.70 | 59.10 | 60.30 | — |
| — | 804.00 | 811.60 | 807.80 | +0.86 | 20.9% | 6910 | — | — | 60.20 | 59.60 | 60.80 | — |
| — | 799.50 | 807.10 | 803.30 | — | — | 6915 | — | — | 60.60 | 60.00 | 61.20 | — |
| — | 795.00 | 802.60 | 798.80 | — | — | 6920 | — | — | 61.00 | 60.40 | 61.60 | — |
| — | 790.50 | 798.00 | 794.25 | — | — | 6925 | 20.7% | -0.15 | 61.50 | 60.90 | 62.10 | — |
| — | 786.00 | 793.50 | 789.75 | — | — | 6930 | — | — | 61.90 | 61.30 | 62.50 | — |
| — | 781.50 | 789.00 | 785.25 | — | — | 6935 | — | — | 62.35 | 61.70 | 63.00 | — |
| — | 777.00 | 784.50 | 780.75 | +0.85 | 20.6% | 6940 | — | — | 62.80 | 62.20 | 63.40 | — |
| — | 772.40 | 779.70 | 776.05 | — | — | 6945 | — | — | 63.25 | 62.60 | 63.90 | — |
| — | 767.90 | 775.20 | 771.55 | +0.85 | 20.5% | 6950 | 20.5% | -0.15 | 63.70 | 63.10 | 64.30 | — |
| — | 763.50 | 770.80 | 767.15 | +0.85 | 20.4% | 6955 | 20.4% | -0.15 | 64.20 | 63.60 | 64.80 | — |
| — | 759.10 | 766.30 | 762.70 | +0.84 | 20.4% | 6960 | — | — | 64.65 | 64.00 | 65.30 | — |
| — | 754.60 | 761.90 | 758.25 | — | — | 6965 | — | — | 65.10 | 64.50 | 65.70 | — |
| — | 750.10 | 757.30 | 753.70 | — | — | 6970 | — | — | 65.60 | 65.00 | 66.20 | — |
| — | 745.70 | 752.90 | 749.30 | +0.84 | 20.2% | 6975 | 20.2% | -0.16 | 66.05 | 65.40 | 66.70 | — |
| — | 741.20 | 748.40 | 744.80 | +0.84 | 20.2% | 6980 | 20.2% | -0.16 | 66.55 | 65.90 | 67.20 | — |
| — | 736.70 | 743.90 | 740.30 | +0.84 | 20.2% | 6985 | 20.2% | -0.16 | 67.05 | 66.40 | 67.70 | — |
| — | 732.30 | 739.50 | 735.90 | +0.84 | 20.1% | 6990 | 20.1% | -0.16 | 67.55 | 66.90 | 68.20 | — |
| — | — | — | — | +0.84 | 20.1% | 6995 | — | — | — | — | — | — |
| — | — | — | — | +0.83 | 20.0% | 7000 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7005 | 20.0% | -0.17 | — | — | — | — |
| — | — | — | — | +0.83 | 19.9% | 7010 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7015 | 19.9% | -0.17 | — | — | — | — |
| — | — | — | — | — | — | 7020 | — | — | — | — | — | — |
| — | — | — | — | +0.83 | 19.8% | 7025 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7030 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7035 | 19.7% | -0.17 | — | — | — | — |
| — | — | — | — | — | — | 7040 | — | — | — | — | — | — |
| — | 683.60 | 690.70 | 687.15 | — | — | 7045 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7050 | — | — | — | — | — | — |
| — | 675.10 | 681.90 | 678.50 | — | — | 7055 | — | — | 74.40 | 73.80 | 75.00 | — |
| — | 670.70 | 677.50 | 674.10 | — | — | 7060 | — | — | 74.90 | 74.30 | 75.50 | — |
| — | 666.40 | 673.10 | 669.75 | — | — | 7065 | — | — | 75.50 | 74.90 | 76.10 | — |
| — | 662.00 | 668.70 | 665.35 | — | — | 7070 | 19.4% | -0.19 | 76.05 | 75.40 | 76.70 | — |
| — | 657.60 | 664.30 | 660.95 | +0.81 | 19.3% | 7075 | 19.3% | -0.19 | — | — | — | — |
| — | — | — | — | +0.81 | 19.3% | 7080 | 19.3% | -0.19 | — | — | — | — |
| — | — | — | — | — | — | 7085 | — | — | — | — | — | — |
| — | — | — | — | +0.81 | 19.2% | 7090 | — | — | — | — | — | — |
| — | 640.20 | 646.90 | 643.55 | +0.81 | 19.1% | 7095 | 19.1% | -0.19 | 79.00 | 78.40 | 79.60 | — |
| — | 635.90 | 642.60 | 639.25 | +0.81 | 19.1% | 7100 | 19.1% | -0.19 | 79.55 | 79.10 | 80.00 | — |
| — | 631.50 | 638.20 | 634.85 | +0.80 | 19.0% | 7105 | 19.0% | -0.20 | 80.25 | 79.60 | 80.90 | — |
| — | 627.20 | 633.90 | 630.55 | +0.80 | 19.0% | 7110 | 19.0% | -0.20 | 80.85 | 80.20 | 81.50 | — |
| — | 622.90 | 630.30 | 626.60 | +0.80 | 18.9% | 7115 | 18.9% | -0.20 | 81.45 | 81.00 | 81.90 | — |
| — | 618.70 | 625.60 | 622.15 | +0.80 | 18.9% | 7120 | 18.9% | -0.20 | 82.10 | 81.50 | 82.70 | — |
| — | 613.80 | 620.90 | 617.35 | +0.80 | 18.8% | 7125 | 18.8% | -0.20 | 82.70 | 82.10 | 83.30 | — |
| — | 609.70 | 616.60 | 613.15 | +0.80 | 18.8% | 7130 | 18.8% | -0.20 | 83.35 | 82.90 | 83.80 | — |
| — | 605.20 | 612.30 | 608.75 | +0.80 | 18.7% | 7135 | 18.7% | -0.21 | 83.95 | 83.30 | 84.60 | — |
| — | 600.90 | 608.00 | 604.45 | +0.79 | 18.7% | 7140 | 18.7% | -0.21 | 84.65 | 84.00 | 85.30 | — |
| — | 597.10 | 603.70 | 600.40 | +0.79 | 18.7% | 7145 | 18.7% | -0.21 | 85.35 | 84.70 | 86.00 | — |
| — | 592.90 | 599.40 | 596.15 | +0.79 | 18.6% | 7150 | 18.6% | -0.21 | 86.00 | 85.40 | 86.60 | — |
| — | 588.30 | 595.10 | 591.70 | — | — | 7155 | — | — | 86.65 | 86.00 | 87.30 | — |
| — | 583.90 | 590.90 | 587.40 | — | — | 7160 | 18.5% | -0.21 | 87.35 | 86.70 | 88.00 | — |
| — | 580.10 | 586.90 | 583.50 | — | — | 7165 | — | — | 88.05 | 87.40 | 88.70 | — |
| — | 575.40 | 582.30 | 578.85 | — | — | 7170 | — | — | 88.75 | 88.10 | 89.40 | — |
| — | 571.60 | 578.10 | 574.85 | — | — | 7175 | — | — | 89.45 | 88.80 | 90.10 | — |
| — | 567.10 | 573.80 | 570.45 | — | — | 7180 | 18.3% | -0.22 | 90.15 | 89.50 | 90.80 | — |
| — | 562.70 | 569.60 | 566.15 | +0.78 | 18.3% | 7185 | 18.3% | -0.22 | 90.85 | 90.20 | 91.50 | — |
| — | 559.00 | 565.40 | 562.20 | +0.78 | 18.2% | 7190 | 18.2% | -0.22 | 91.55 | 90.90 | 92.20 | — |
| — | 554.70 | 561.80 | 558.25 | +0.77 | 18.2% | 7195 | — | — | 92.35 | 91.70 | 93.00 | — |
| — | 550.50 | 556.90 | 553.70 | +0.77 | 18.1% | 7200 | 18.1% | -0.23 | 92.95 | 92.50 | 93.40 | — |
| — | 546.30 | 552.70 | 549.50 | +0.77 | 18.1% | 7205 | 18.1% | -0.23 | 93.75 | 93.10 | 94.40 | — |
| — | — | — | — | — | — | 7210 | — | — | — | — | — | — |
| — | — | — | — | +0.77 | 18.0% | 7215 | 18.0% | -0.23 | — | — | — | — |
| — | — | — | — | +0.76 | 18.0% | 7220 | 18.0% | -0.24 | — | — | — | — |
| — | 529.30 | 536.00 | 532.65 | +0.76 | 17.9% | 7225 | 17.9% | -0.24 | 96.85 | 96.20 | 97.50 | — |
| — | 525.10 | 532.10 | 528.60 | +0.76 | 17.9% | 7230 | 17.9% | -0.24 | 97.55 | 97.10 | 98.00 | — |
| — | 521.00 | 527.90 | 524.45 | +0.76 | 17.8% | 7235 | 17.8% | -0.24 | 98.45 | 97.80 | 99.10 | — |
| — | 516.80 | 523.50 | 520.15 | +0.76 | 17.8% | 7240 | 17.8% | -0.24 | 99.20 | 98.50 | 99.90 | — |
| — | 512.70 | 519.30 | 516.00 | +0.76 | 17.7% | 7245 | 17.7% | -0.25 | 100.00 | 99.30 | 100.70 | — |
| — | 508.60 | 515.20 | 511.90 | +0.75 | 17.7% | 7250 | 17.7% | -0.25 | 100.85 | 100.20 | 101.50 | — |
| — | 504.30 | 511.40 | 507.85 | +0.75 | 17.6% | 7255 | 17.6% | -0.25 | 101.65 | 101.00 | 102.30 | — |
| — | 500.60 | 507.60 | 504.10 | +0.75 | 17.6% | 7260 | 17.6% | -0.25 | 102.50 | 101.80 | 103.20 | — |
| — | 496.50 | 503.10 | 499.80 | +0.75 | 17.5% | 7265 | 17.5% | -0.25 | 103.30 | 102.60 | 104.00 | — |
| — | 492.20 | 498.70 | 495.45 | +0.74 | 17.5% | 7270 | 17.5% | -0.26 | 104.20 | 103.50 | 104.90 | — |
| — | 488.10 | 495.30 | 491.70 | +0.74 | 17.5% | 7275 | 17.5% | -0.26 | 105.05 | 104.30 | 105.80 | — |
| — | 484.00 | 490.60 | 487.30 | +0.74 | 17.4% | 7280 | 17.4% | -0.26 | 105.90 | 105.20 | 106.60 | — |
| — | 480.00 | 486.50 | 483.25 | +0.74 | 17.4% | 7285 | 17.4% | -0.26 | 106.80 | 106.10 | 107.50 | — |
| — | 475.90 | 482.70 | 479.30 | +0.74 | 17.3% | 7290 | 17.3% | -0.26 | 107.70 | 107.00 | 108.40 | — |
| — | 472.20 | 478.40 | 475.30 | +0.73 | 17.3% | 7295 | 17.3% | -0.27 | 108.60 | 107.90 | 109.30 | — |
| — | 467.80 | 474.30 | 471.05 | +0.73 | 17.2% | 7300 | 17.2% | -0.27 | 109.55 | 108.90 | 110.20 | — |
| — | 463.80 | 470.30 | 467.05 | +0.73 | 17.2% | 7305 | 17.2% | -0.27 | 110.40 | 109.70 | 111.10 | — |
| — | 460.10 | 466.50 | 463.30 | +0.73 | 17.1% | 7310 | 17.1% | -0.27 | 111.35 | 110.60 | 112.10 | — |
| — | 456.10 | 462.20 | 459.15 | +0.73 | 17.1% | 7315 | 17.1% | -0.27 | 112.30 | 111.60 | 113.00 | — |
| — | 452.10 | 458.20 | 455.15 | +0.72 | 17.1% | 7320 | 17.1% | -0.28 | 113.25 | 112.50 | 114.00 | — |
| — | 448.10 | 454.20 | 451.15 | +0.72 | 17.0% | 7325 | 17.0% | -0.28 | 114.20 | 113.50 | 114.90 | — |
| — | 444.20 | 450.90 | 447.55 | +0.72 | 17.0% | 7330 | 17.0% | -0.28 | 115.20 | 114.50 | 115.90 | — |
| — | — | — | — | — | — | 7335 | 16.9% | -0.29 | — | — | — | — |
| — | — | — | — | +0.71 | 16.9% | 7340 | 16.9% | -0.29 | 117.20 | 116.50 | 117.90 | — |
| — | 432.00 | 439.00 | 435.50 | +0.71 | 16.8% | 7345 | 16.8% | -0.29 | 118.15 | 117.40 | 118.90 | — |
| — | 428.40 | 434.70 | 431.55 | +0.71 | 16.8% | 7350 | 16.8% | -0.29 | — | — | — | — |
| — | 424.50 | 430.50 | 427.50 | — | — | 7355 | — | — | 120.20 | 119.50 | 120.90 | — |
| — | 420.60 | 426.90 | 423.75 | — | — | 7360 | — | — | 121.20 | 120.50 | 121.90 | — |
| — | 416.20 | 422.90 | 419.55 | — | — | 7365 | — | — | 122.30 | 121.60 | 123.00 | — |
| — | 412.70 | 419.00 | 415.85 | — | — | 7370 | — | — | 123.35 | 122.60 | 124.10 | — |
| — | 408.90 | 414.90 | 411.90 | — | — | 7375 | 16.6% | -0.30 | — | — | — | — |
| — | 407.30 | 408.80 | 408.05 | — | — | 7380 | — | — | 125.50 | 124.80 | 126.20 | — |
| — | 403.50 | 405.00 | 404.25 | — | — | 7385 | — | — | 126.55 | 125.80 | 127.30 | — |
| — | 399.60 | 401.10 | 400.35 | — | — | 7390 | — | — | 127.65 | 126.90 | 128.40 | — |
| — | 395.80 | 397.30 | 396.55 | — | — | 7395 | — | — | 128.75 | 128.00 | 129.50 | — |
| — | 392.00 | 393.50 | 392.75 | — | — | 7400 | 16.4% | -0.32 | — | — | — | — |
| — | 388.20 | 389.70 | 388.95 | — | — | 7405 | — | — | 131.05 | 130.30 | 131.80 | — |
| — | 384.40 | 385.90 | 385.15 | — | — | 7410 | 16.3% | -0.32 | 132.25 | 131.50 | 133.00 | — |
| — | 380.60 | 382.10 | 381.35 | +0.68 | 16.2% | 7415 | 16.2% | -0.32 | 133.35 | 132.60 | 134.10 | — |
| — | 376.80 | 378.30 | 377.55 | +0.67 | 16.2% | 7420 | 16.2% | -0.33 | 134.60 | 134.00 | 135.20 | — |
| — | 373.10 | 374.60 | 373.85 | +0.67 | 16.1% | 7425 | 16.1% | -0.33 | 135.80 | 135.20 | 136.40 | — |
| — | 369.30 | 370.80 | 370.05 | +0.67 | 16.1% | 7430 | 16.1% | -0.33 | 136.95 | 136.20 | 137.70 | — |
| — | 365.60 | 367.10 | 366.35 | +0.66 | 16.1% | 7435 | 16.1% | -0.34 | 138.15 | 137.40 | 138.90 | — |
| — | 361.90 | 363.40 | 362.65 | +0.66 | 16.0% | 7440 | 16.0% | -0.34 | 139.40 | 138.60 | 140.20 | — |
| — | 358.20 | 359.70 | 358.95 | +0.66 | 16.0% | 7445 | 16.0% | -0.34 | 140.65 | 139.90 | 141.40 | — |
| — | 354.50 | 356.00 | 355.25 | +0.66 | 15.9% | 7450 | 15.9% | -0.34 | 141.95 | 141.40 | 142.50 | — |
| — | 350.80 | 352.30 | 351.55 | +0.65 | 15.9% | 7455 | 15.9% | -0.35 | — | — | — | — |
| — | 347.10 | 348.70 | 347.90 | +0.65 | 15.9% | 7460 | 15.9% | -0.35 | 144.45 | 143.70 | 145.20 | — |
| — | 343.50 | 345.00 | 344.25 | +0.65 | 15.8% | 7465 | 15.8% | -0.35 | 145.75 | 145.00 | 146.50 | — |
| — | 339.80 | 341.40 | 340.60 | +0.64 | 15.8% | 7470 | 15.8% | -0.36 | 147.05 | 146.30 | 147.80 | — |
| — | 336.20 | 337.80 | 337.00 | +0.64 | 15.7% | 7475 | 15.7% | -0.36 | 148.40 | 147.60 | 149.20 | — |
| — | 332.60 | 334.20 | 333.40 | +0.64 | 15.7% | 7480 | 15.7% | -0.36 | 149.75 | 149.00 | 150.50 | — |
| — | 329.00 | 330.60 | 329.80 | +0.64 | 15.6% | 7485 | 15.6% | -0.36 | 151.10 | 150.30 | 151.90 | — |
| — | 325.50 | 327.00 | 326.25 | +0.63 | 15.6% | 7490 | 15.6% | -0.37 | 152.50 | 151.70 | 153.30 | — |
| — | 321.90 | 323.50 | 322.70 | +0.63 | 15.6% | 7495 | 15.6% | -0.37 | 153.85 | 153.10 | 154.60 | — |
| — | 318.40 | 319.90 | 319.15 | +0.63 | 15.5% | 7500 | 15.5% | -0.37 | 155.30 | 154.70 | 155.90 | — |
| — | 314.80 | 316.40 | 315.60 | +0.62 | 15.5% | 7505 | 15.5% | -0.38 | 156.70 | 155.90 | 157.50 | — |
| — | 311.30 | 312.90 | 312.10 | +0.62 | 15.4% | 7510 | 15.4% | -0.38 | 158.15 | 157.40 | 158.90 | — |
| — | 307.80 | 309.40 | 308.60 | +0.62 | 15.4% | 7515 | 15.4% | -0.38 | 159.60 | 158.80 | 160.40 | — |
| — | 304.30 | 305.90 | 305.10 | +0.61 | 15.4% | 7520 | 15.4% | -0.39 | 161.05 | 160.30 | 161.80 | — |
| — | 300.90 | 302.50 | 301.70 | +0.61 | 15.3% | 7525 | 15.3% | -0.39 | 162.55 | 161.80 | 163.30 | — |
| — | 297.40 | 299.00 | 298.20 | +0.61 | 15.3% | 7530 | 15.3% | -0.39 | 164.05 | 163.30 | 164.80 | — |
| — | 294.00 | 295.60 | 294.80 | +0.60 | 15.3% | 7535 | 15.3% | -0.40 | 165.60 | 164.80 | 166.40 | — |
| — | 290.60 | 292.20 | 291.40 | +0.60 | 15.2% | 7540 | 15.2% | -0.40 | 167.20 | 166.60 | 167.80 | — |
| — | 287.20 | 288.80 | 288.00 | +0.60 | 15.2% | 7545 | 15.2% | -0.40 | 168.70 | 167.90 | 169.50 | — |
| — | 283.80 | 285.40 | 284.60 | +0.59 | 15.1% | 7550 | 15.1% | -0.41 | 170.20 | 169.40 | 171.00 | — |
| — | 280.50 | 282.10 | 281.30 | +0.59 | 15.1% | 7555 | 15.1% | -0.41 | 171.80 | 171.00 | 172.60 | — |
| — | 277.10 | 278.70 | 277.90 | +0.59 | 15.1% | 7560 | 15.1% | -0.41 | 173.40 | 172.60 | 174.20 | — |
| — | 273.80 | 275.40 | 274.60 | +0.58 | 15.0% | 7565 | 15.0% | -0.42 | 175.10 | 174.30 | 175.90 | — |
| — | 270.50 | 272.10 | 271.30 | +0.58 | 15.0% | 7570 | 15.0% | -0.42 | 176.70 | 175.90 | 177.50 | — |
| — | 267.20 | 268.80 | 268.00 | +0.58 | 15.0% | 7575 | 15.0% | -0.42 | 178.40 | 177.60 | 179.20 | — |
| — | 263.90 | 265.50 | 264.70 | +0.57 | 14.9% | 7580 | 14.9% | -0.43 | 180.05 | 179.20 | 180.90 | — |
| — | 260.70 | 262.30 | 261.50 | — | — | 7585 | 14.9% | -0.43 | — | — | — | — |
| — | — | — | — | +0.57 | 14.8% | 7590 | 14.8% | -0.43 | 183.50 | 182.70 | 184.30 | — |
| — | 254.20 | 255.90 | 255.05 | +0.56 | 14.8% | 7595 | 14.8% | -0.44 | 185.20 | 184.40 | 186.00 | — |
| — | 251.00 | 252.70 | 251.85 | +0.56 | 14.8% | 7600 | 14.8% | -0.44 | 186.95 | 186.10 | 187.80 | — |
| — | 247.90 | 249.50 | 248.70 | +0.56 | 14.7% | 7605 | 14.7% | -0.44 | 188.75 | 187.90 | 189.60 | — |
| — | 244.70 | 246.30 | 245.50 | +0.55 | 14.7% | 7610 | 14.7% | -0.45 | 190.55 | 189.70 | 191.40 | — |
| — | 241.60 | 243.20 | 242.40 | +0.55 | 14.7% | 7615 | 14.7% | -0.45 | 192.35 | 191.50 | 193.20 | — |
| — | 238.50 | 240.10 | 239.30 | +0.55 | 14.6% | 7620 | 14.6% | -0.45 | 194.20 | 193.40 | 195.00 | — |
| — | 235.40 | 237.00 | 236.20 | +0.54 | 14.6% | 7625 | 14.6% | -0.46 | 196.05 | 195.20 | 196.90 | — |
| — | 232.30 | 233.90 | 233.10 | +0.54 | 14.6% | 7630 | 14.6% | -0.46 | 197.90 | 197.10 | 198.70 | — |
| — | 229.30 | 230.90 | 230.10 | +0.54 | 14.5% | 7635 | 14.5% | -0.46 | 199.80 | 199.00 | 200.60 | — |
| — | 226.20 | 227.90 | 227.05 | +0.53 | 14.5% | 7640 | 14.5% | -0.47 | 201.75 | 200.90 | 202.60 | — |
| — | 223.20 | 224.90 | 224.05 | +0.53 | 14.4% | 7645 | 14.4% | -0.47 | 203.70 | 202.90 | 204.50 | — |
| — | 220.20 | 221.90 | 221.05 | +0.52 | 14.4% | 7650 | 14.4% | -0.48 | 205.65 | 204.80 | 206.50 | — |
| — | 217.30 | 218.90 | 218.10 | +0.52 | 14.4% | 7655 | 14.4% | -0.48 | 207.60 | 206.80 | 208.40 | — |
| — | 214.30 | 216.00 | 215.15 | +0.52 | 14.3% | 7660 | 14.3% | -0.48 | 209.60 | 208.80 | 210.40 | — |
| — | 211.40 | 213.00 | 212.20 | +0.51 | 14.3% | 7665 | 14.3% | -0.49 | 211.65 | 210.80 | 212.50 | — |
| — | 208.50 | 210.10 | 209.30 | +0.51 | 14.3% | 7670 | 14.3% | -0.49 | 213.70 | 212.90 | 214.50 | — |
| — | 205.60 | 207.30 | 206.45 | +0.51 | 14.2% | 7675 | 14.2% | -0.49 | 215.75 | 214.90 | 216.60 | — |
| — | 202.70 | 204.40 | 203.55 | +0.50 | 14.2% | 7680 | 14.2% | -0.50 | 217.85 | 217.00 | 218.70 | — |
| — | 199.90 | 201.60 | 200.75 | +0.50 | 14.2% | 7685 | 14.2% | -0.50 | 219.95 | 219.10 | 220.80 | — |
| — | 197.10 | 198.70 | 197.90 | +0.49 | 14.1% | 7690 | 14.1% | -0.51 | 222.10 | 221.30 | 222.90 | — |
| — | 194.30 | 196.00 | 195.15 | +0.49 | 14.1% | 7695 | 14.1% | -0.51 | 224.25 | 223.40 | 225.10 | — |
| — | 191.80 | 193.10 | 192.45 | +0.49 | 14.1% | 7700 | 14.1% | -0.51 | 226.50 | 225.90 | 227.10 | — |
| — | 188.80 | 190.40 | 189.60 | +0.48 | 14.1% | 7705 | 14.1% | -0.52 | 228.65 | 227.80 | 229.50 | — |
| — | 186.10 | 187.70 | 186.90 | — | — | 7710 | 14.0% | -0.52 | 230.85 | 230.00 | 231.70 | — |
| — | 183.40 | 185.00 | 184.20 | +0.47 | 14.0% | 7715 | — | — | 233.10 | 232.30 | 233.90 | — |
| — | 180.70 | 182.30 | 181.50 | +0.47 | 14.0% | 7720 | 14.0% | -0.53 | 235.40 | 234.60 | 236.20 | — |
| — | 178.10 | 179.70 | 178.90 | +0.47 | 13.9% | 7725 | 13.9% | -0.53 | 237.70 | 236.90 | 238.50 | — |
| — | 175.40 | 177.10 | 176.25 | +0.46 | 13.9% | 7730 | 13.9% | -0.54 | 240.00 | 239.20 | 240.80 | — |
| — | 173.10 | 174.40 | 173.75 | +0.46 | 13.9% | 7735 | 13.9% | -0.54 | 242.35 | 241.50 | 243.20 | — |
| — | 170.20 | 171.90 | 171.05 | +0.46 | 13.8% | 7740 | 13.8% | -0.54 | 244.70 | 243.90 | 245.50 | — |
| — | 167.70 | 169.30 | 168.50 | +0.45 | 13.8% | 7745 | 13.8% | -0.55 | 247.10 | 246.30 | 247.90 | — |
| — | 165.10 | 166.80 | 165.95 | +0.45 | 13.8% | 7750 | — | — | 249.50 | 248.70 | 250.30 | — |
| — | 162.60 | 164.30 | 163.45 | +0.44 | 13.7% | 7755 | 13.7% | -0.56 | 251.95 | 251.10 | 252.80 | — |
| — | 160.10 | 161.80 | 160.95 | +0.44 | 13.7% | 7760 | 13.7% | -0.56 | 254.40 | 253.60 | 255.20 | — |
| — | 157.70 | 159.30 | 158.50 | +0.44 | 13.7% | 7765 | 13.7% | -0.56 | 256.90 | 256.10 | 257.70 | — |
| — | 155.20 | 156.90 | 156.05 | +0.43 | 13.7% | 7770 | 13.7% | -0.57 | 259.40 | 258.60 | 260.20 | — |
| — | 152.80 | 154.40 | 153.60 | +0.43 | 13.6% | 7775 | 13.6% | -0.57 | 261.90 | 261.10 | 262.70 | — |
| — | 150.40 | 152.00 | 151.20 | +0.42 | 13.6% | 7780 | 13.6% | -0.58 | 264.50 | 263.70 | 265.30 | — |
| — | 148.10 | 149.70 | 148.90 | +0.42 | 13.6% | 7785 | 13.6% | -0.58 | 267.10 | 266.30 | 267.90 | — |
| — | 145.70 | 147.30 | 146.50 | +0.42 | 13.5% | 7790 | 13.5% | -0.58 | 269.70 | 268.90 | 270.50 | — |
| — | 143.40 | 145.00 | 144.20 | +0.41 | 13.5% | 7795 | 13.5% | -0.59 | 272.30 | 271.50 | 273.10 | — |
| — | 141.10 | 142.70 | 141.90 | +0.41 | 13.5% | 7800 | 13.5% | -0.59 | 274.90 | 274.10 | 275.70 | — |
| — | 138.80 | 140.40 | 139.60 | +0.40 | 13.5% | 7805 | 13.5% | -0.60 | 277.60 | 276.80 | 278.40 | — |
| — | 136.60 | 138.10 | 137.35 | +0.40 | 13.4% | 7810 | 13.4% | -0.60 | 280.30 | 279.50 | 281.10 | — |
| — | 134.40 | 135.90 | 135.15 | +0.40 | 13.4% | 7815 | 13.4% | -0.60 | 283.00 | 282.20 | 283.80 | — |
| — | 132.20 | 133.70 | 132.95 | +0.39 | 13.4% | 7820 | 13.4% | -0.61 | 285.80 | 285.00 | 286.60 | — |
| — | 130.00 | 131.50 | 130.75 | +0.39 | 13.4% | 7825 | 13.4% | -0.61 | 288.60 | 287.80 | 289.40 | — |
| — | 127.90 | 129.40 | 128.65 | +0.38 | 13.3% | 7830 | 13.3% | -0.62 | 291.35 | 290.60 | 292.10 | — |
| — | 125.70 | 127.20 | 126.45 | +0.38 | 13.3% | 7835 | 13.3% | -0.62 | 294.20 | 293.40 | 295.00 | — |
| — | 123.60 | 125.10 | 124.35 | +0.38 | 13.3% | 7840 | 13.3% | -0.62 | 297.00 | 296.20 | 297.80 | — |
| — | 121.60 | 123.00 | 122.30 | +0.37 | 13.3% | 7845 | 13.3% | -0.63 | 299.90 | 299.10 | 300.70 | — |
| — | 119.50 | 121.00 | 120.25 | +0.37 | 13.2% | 7850 | 13.2% | -0.63 | 302.80 | 302.00 | 303.60 | — |
| — | 117.50 | 118.90 | 118.20 | — | — | 7855 | — | — | 305.70 | 304.90 | 306.50 | — |
| — | 115.50 | 117.00 | 116.25 | +0.36 | 13.2% | 7860 | 13.2% | -0.64 | 308.65 | 307.90 | 309.40 | — |
| — | — | — | — | +0.36 | 13.2% | 7865 | 13.2% | -0.64 | — | — | — | — |
| — | — | — | — | +0.35 | 13.1% | 7870 | 13.1% | -0.65 | — | — | — | — |
| — | — | — | — | +0.35 | 13.1% | 7875 | 13.1% | -0.65 | — | — | — | — |
| — | — | — | — | +0.34 | 13.1% | 7880 | 13.1% | -0.66 | — | — | — | — |
| — | — | — | — | +0.34 | 13.1% | 7885 | 13.1% | -0.66 | — | — | — | — |
| — | — | — | — | +0.34 | 13.0% | 7890 | 13.0% | -0.66 | — | — | — | — |
| — | — | — | — | +0.33 | 13.0% | 7895 | 13.0% | -0.67 | — | — | — | — |
| — | — | — | — | +0.33 | 13.0% | 7900 | 13.0% | -0.67 | — | — | — | — |
| — | — | — | — | +0.32 | 13.0% | 7905 | 13.0% | -0.68 | — | — | — | — |
| — | 96.80 | 98.20 | 97.50 | +0.32 | 13.0% | 7910 | 13.0% | -0.68 | 339.45 | 338.70 | 340.20 | — |
| — | 95.10 | 96.50 | 95.80 | +0.32 | 12.9% | 7915 | 12.9% | -0.68 | 342.65 | 341.90 | 343.40 | — |
| — | 93.30 | 94.80 | 94.05 | +0.31 | 12.9% | 7920 | 12.9% | -0.69 | 345.85 | 345.10 | 346.60 | — |
| — | 91.70 | 93.10 | 92.40 | +0.31 | 12.9% | 7925 | 12.9% | -0.69 | 349.15 | 348.40 | 349.90 | — |
| — | 90.00 | 91.40 | 90.70 | +0.30 | 12.9% | 7930 | 12.9% | -0.70 | 352.50 | 351.70 | 353.30 | — |
| — | 88.40 | 89.80 | 89.10 | +0.30 | 12.9% | 7935 | 12.9% | -0.70 | 355.80 | 353.00 | 358.60 | — |
| — | 86.70 | 88.10 | 87.40 | +0.30 | 12.8% | 7940 | 12.8% | -0.70 | 359.15 | 356.30 | 362.00 | — |
| — | 85.10 | 86.50 | 85.80 | +0.29 | 12.8% | 7945 | 12.8% | -0.71 | 362.50 | 359.70 | 365.30 | — |
| — | 83.60 | 85.00 | 84.30 | +0.29 | 12.8% | 7950 | 12.8% | -0.71 | 365.90 | 363.10 | 368.70 | — |
| — | 82.00 | 83.40 | 82.70 | +0.29 | 12.8% | 7955 | 12.8% | -0.71 | 369.30 | 366.50 | 372.10 | — |
| — | 80.50 | 81.90 | 81.20 | +0.28 | 12.8% | 7960 | 12.8% | -0.72 | 372.70 | 369.90 | 375.50 | — |
| — | — | — | — | +0.28 | 12.7% | 7965 | — | — | 376.15 | 373.30 | 379.00 | — |
| — | 77.50 | 78.90 | 78.20 | +0.27 | 12.7% | 7970 | 12.7% | -0.73 | 379.60 | 376.80 | 382.40 | — |
| — | 76.00 | 77.40 | 76.70 | +0.27 | 12.7% | 7975 | 12.7% | -0.73 | 383.05 | 380.20 | 385.90 | — |
| — | 74.60 | 76.00 | 75.30 | +0.27 | 12.7% | 7980 | 12.7% | -0.73 | 386.55 | 383.70 | 389.40 | — |
| — | 73.20 | 74.60 | 73.90 | +0.26 | 12.7% | 7985 | 12.7% | -0.74 | 390.15 | 387.30 | 393.00 | — |
| — | 71.80 | 73.20 | 72.50 | +0.26 | 12.7% | 7990 | 12.7% | -0.74 | 393.65 | 390.80 | 396.50 | — |
| — | 70.40 | 71.80 | 71.10 | +0.26 | 12.6% | 7995 | 12.6% | -0.74 | 397.25 | 394.40 | 400.10 | — |
| — | 69.10 | 70.40 | 69.75 | +0.25 | 12.6% | 8000 | 12.6% | -0.75 | 401.15 | 397.90 | 404.40 | — |
| — | 67.80 | 69.10 | 68.45 | +0.25 | 12.6% | 8005 | 12.6% | -0.75 | 404.60 | 401.50 | 407.70 | — |
| — | 66.40 | 67.80 | 67.10 | +0.25 | 12.6% | 8010 | 12.6% | -0.75 | 408.40 | 405.10 | 411.70 | — |
| — | 65.20 | 66.60 | 65.90 | +0.24 | 12.6% | 8015 | 12.6% | -0.76 | 411.85 | 408.70 | 415.00 | — |
| — | 63.90 | 65.20 | 64.55 | +0.24 | 12.6% | 8020 | 12.6% | -0.76 | 415.70 | 412.40 | 419.00 | — |
| — | 62.60 | 63.90 | 63.25 | +0.24 | 12.5% | 8025 | 12.5% | -0.76 | 419.40 | 416.10 | 422.70 | — |
| — | 61.40 | 62.70 | 62.05 | +0.23 | 12.5% | 8030 | 12.5% | -0.77 | 423.10 | 419.80 | 426.40 | — |
| — | 60.20 | 61.50 | 60.85 | +0.23 | 12.5% | 8035 | 12.5% | -0.77 | 426.65 | 423.50 | 429.80 | — |
| — | 59.00 | 60.40 | 59.70 | +0.23 | 12.5% | 8040 | 12.5% | -0.77 | 430.55 | 427.20 | 433.90 | — |
| — | 57.90 | 59.10 | 58.50 | +0.22 | 12.5% | 8045 | 12.5% | -0.78 | 434.35 | 431.00 | 437.70 | — |
| — | 56.70 | 58.00 | 57.35 | +0.22 | 12.5% | 8050 | 12.5% | -0.78 | 438.15 | 434.80 | 441.50 | — |
| — | 55.60 | 56.80 | 56.20 | +0.22 | 12.5% | 8055 | 12.5% | -0.78 | 441.95 | 438.60 | 445.30 | — |
| — | 54.50 | 55.70 | 55.10 | +0.21 | 12.4% | 8060 | 12.4% | -0.79 | 445.85 | 442.50 | 449.20 | — |
| — | 53.40 | 54.60 | 54.00 | +0.21 | 12.4% | 8065 | 12.4% | -0.79 | 449.65 | 446.30 | 453.00 | — |
| — | 52.30 | 53.70 | 53.00 | +0.21 | 12.4% | 8070 | 12.4% | -0.79 | 453.45 | 450.20 | 456.70 | — |
| — | 51.30 | 52.50 | 51.90 | +0.20 | 12.4% | 8075 | 12.4% | -0.80 | 457.40 | 454.00 | 460.80 | — |
| — | 50.20 | 51.60 | 50.90 | +0.20 | 12.4% | 8080 | 12.4% | -0.80 | 461.20 | 457.90 | 464.50 | — |
| — | 49.20 | 50.40 | 49.80 | +0.20 | 12.4% | 8085 | 12.4% | -0.80 | — | — | — | — |
| — | — | — | — | +0.19 | 12.4% | 8090 | 12.4% | -0.81 | 469.20 | 465.80 | 472.60 | — |
| — | 47.20 | 48.50 | 47.85 | +0.19 | 12.4% | 8095 | — | — | 473.15 | 469.70 | 476.60 | — |
| — | 46.20 | 47.50 | 46.85 | +0.19 | 12.4% | 8100 | 12.4% | -0.81 | 477.10 | 473.70 | 480.50 | — |
| — | 45.30 | 46.50 | 45.90 | +0.18 | 12.3% | 8105 | 12.3% | -0.82 | 481.10 | 477.70 | 484.50 | — |
| — | 44.40 | 45.60 | 45.00 | +0.18 | 12.3% | 8110 | 12.3% | -0.82 | 485.15 | 481.70 | 488.60 | — |
| — | 43.40 | 44.60 | 44.00 | +0.18 | 12.3% | 8115 | 12.3% | -0.82 | 488.85 | 485.40 | 492.30 | — |
| — | 42.50 | 43.70 | 43.10 | +0.18 | 12.3% | 8120 | 12.3% | -0.82 | 492.95 | 489.50 | 496.40 | — |
| — | 41.70 | 42.90 | 42.30 | +0.17 | 12.3% | 8125 | 12.3% | -0.83 | 497.00 | 493.50 | 500.50 | — |
| — | 40.80 | 42.00 | 41.40 | +0.17 | 12.3% | 8130 | 12.3% | -0.83 | 501.05 | 497.60 | 504.50 | — |
| — | 39.90 | 41.10 | 40.50 | +0.17 | 12.3% | 8135 | 12.3% | -0.83 | 505.15 | 501.70 | 508.60 | — |
| — | 39.10 | 40.30 | 39.70 | +0.16 | 12.3% | 8140 | 12.3% | -0.84 | 509.25 | 505.70 | 512.80 | — |
| — | 38.30 | 39.40 | 38.85 | +0.16 | 12.3% | 8145 | 12.3% | -0.84 | 513.40 | 509.90 | 516.90 | — |
| — | 37.50 | 38.70 | 38.10 | +0.16 | 12.3% | 8150 | 12.3% | -0.84 | 517.50 | 514.00 | 521.00 | — |
| — | 36.70 | 37.90 | 37.30 | — | — | 8155 | 12.3% | -0.84 | 521.65 | 518.10 | 525.20 | — |
| — | 35.90 | 37.20 | 36.55 | +0.15 | 12.3% | 8160 | 12.3% | -0.85 | 525.85 | 522.30 | 529.40 | — |
| — | 35.10 | 36.30 | 35.70 | +0.15 | 12.2% | 8165 | 12.2% | -0.85 | 530.00 | 526.50 | 533.50 | — |
| — | 34.40 | 35.60 | 35.00 | +0.15 | 12.2% | 8170 | 12.2% | -0.85 | 534.15 | 530.60 | 537.70 | — |
| — | 33.70 | 34.80 | 34.25 | +0.15 | 12.2% | 8175 | 12.2% | -0.85 | 538.40 | 534.80 | 542.00 | — |
| — | 32.90 | 34.10 | 33.50 | +0.14 | 12.2% | 8180 | 12.2% | -0.86 | 542.65 | 539.10 | 546.20 | — |
| — | 32.20 | 33.30 | 32.75 | +0.14 | 12.2% | 8185 | 12.2% | -0.86 | 546.85 | 543.30 | 550.40 | — |
| — | 31.50 | 32.60 | 32.05 | +0.14 | 12.2% | 8190 | 12.2% | -0.86 | 551.10 | 547.50 | 554.70 | — |
| — | 30.90 | 32.00 | 31.45 | +0.14 | 12.2% | 8195 | 12.2% | -0.86 | 555.40 | 551.80 | 559.00 | — |
| — | 30.20 | 31.30 | 30.75 | +0.13 | 12.2% | 8200 | 12.2% | -0.87 | 559.65 | 556.10 | 563.20 | — |
| — | 29.60 | 30.70 | 30.15 | +0.13 | 12.2% | 8205 | 12.2% | -0.87 | 564.05 | 560.30 | 567.80 | — |
| — | 28.90 | 30.00 | 29.45 | — | — | 8210 | 12.2% | -0.87 | 568.35 | 564.60 | 572.10 | — |
| — | 27.70 | 28.80 | 28.25 | +0.13 | 12.2% | 8220 | 12.2% | -0.87 | 577.05 | 573.30 | 580.80 | — |
| — | 27.10 | 28.20 | 27.65 | — | — | 8225 | 12.2% | -0.88 | 581.35 | 577.60 | 585.10 | — |
| — | 26.50 | 27.60 | 27.05 | +0.12 | 12.2% | 8230 | 12.2% | -0.88 | 585.55 | 581.90 | 589.20 | — |
| — | 25.30 | 26.30 | 25.80 | +0.12 | 12.2% | 8240 | 12.2% | -0.88 | 594.45 | 590.70 | 598.20 | — |
| — | 24.20 | 25.30 | 24.75 | +0.11 | 12.2% | 8250 | 12.2% | -0.89 | 603.25 | 599.50 | 607.00 | — |
| — | 23.20 | 24.20 | 23.70 | +0.11 | 12.2% | 8260 | 12.2% | -0.89 | 612.10 | 608.30 | 615.90 | — |
| — | 22.40 | 23.10 | 22.75 | +0.11 | 12.2% | 8270 | 12.2% | -0.90 | 620.95 | 617.10 | 624.80 | — |
| — | 21.70 | 22.70 | 22.20 | +0.10 | 12.2% | 8275 | 12.2% | -0.90 | 625.40 | 621.60 | 629.20 | — |
| — | 21.20 | 22.20 | 21.70 | +0.10 | 12.2% | 8280 | 12.2% | -0.90 | 629.90 | 626.10 | 633.70 | — |
| — | 20.30 | 21.30 | 20.80 | +0.10 | 12.2% | 8290 | 12.2% | -0.90 | 638.85 | 635.00 | 642.70 | — |
| — | 19.40 | 20.40 | 19.90 | +0.09 | 12.2% | 8300 | 12.2% | -0.91 | 647.85 | 644.00 | 651.70 | — |
| — | 18.50 | 19.50 | 19.00 | +0.09 | 12.2% | 8310 | 12.2% | -0.91 | 656.60 | 644.60 | 668.60 | — |
| — | 17.70 | 18.70 | 18.20 | +0.09 | 12.2% | 8320 | 12.2% | -0.91 | 665.70 | 653.70 | 677.70 | — |
| — | 17.30 | 18.30 | 17.80 | +0.09 | 12.2% | 8325 | 12.2% | -0.91 | 670.20 | 658.20 | 682.20 | — |
| — | 16.90 | 17.90 | 17.40 | +0.08 | 12.2% | 8330 | 12.2% | -0.92 | 674.80 | 662.80 | 686.80 | — |
| — | 16.20 | 17.10 | 16.65 | +0.08 | 12.2% | 8340 | 12.2% | -0.92 | 683.90 | 671.90 | 695.90 | — |
| — | 15.50 | 16.40 | 15.95 | +0.08 | 12.2% | 8350 | 12.2% | -0.92 | 693.10 | 681.10 | 705.10 | — |
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.