Spot 7732.16
· 1900 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 884.70 | 892.20 | 888.45 | — | — | 6950 | — | — | 52.95 | 52.40 | 53.50 | — |
| — | 880.10 | 887.70 | 883.90 | — | — | 6955 | — | — | 53.35 | 52.80 | 53.90 | — |
| — | 875.50 | 883.10 | 879.30 | — | — | 6960 | — | — | 53.75 | 53.20 | 54.30 | — |
| — | 870.90 | 878.50 | 874.70 | — | — | 6965 | — | — | 54.10 | 53.60 | 54.60 | — |
| — | 866.40 | 873.90 | 870.15 | — | — | 6970 | — | — | 54.45 | 53.90 | 55.00 | — |
| — | 861.80 | 869.40 | 865.60 | — | — | 6975 | — | — | 54.85 | 54.30 | 55.40 | — |
| — | 857.30 | 864.80 | 861.05 | — | — | 6980 | — | — | 55.25 | 54.70 | 55.80 | — |
| — | 852.70 | 860.20 | 856.45 | — | — | 6985 | — | — | 55.65 | 55.10 | 56.20 | — |
| — | 848.10 | 855.70 | 851.90 | — | — | 6990 | — | — | 56.05 | 55.50 | 56.60 | — |
| — | 843.30 | 851.10 | 847.20 | — | — | 6995 | — | — | 56.45 | 55.90 | 57.00 | — |
| — | 838.90 | 846.60 | 842.75 | — | — | 7000 | — | — | 56.85 | 56.30 | 57.40 | — |
| — | 834.20 | 842.00 | 838.10 | — | — | 7005 | — | — | 57.25 | 56.70 | 57.80 | — |
| — | 829.80 | 837.50 | 833.65 | — | — | 7010 | — | — | 57.65 | 57.10 | 58.20 | — |
| — | 825.20 | 832.90 | 829.05 | — | — | 7015 | — | — | 58.05 | 57.50 | 58.60 | — |
| — | 820.60 | 828.30 | 824.45 | — | — | 7020 | — | — | 58.45 | 57.90 | 59.00 | — |
| — | 816.20 | 823.90 | 820.05 | — | — | 7025 | — | — | 58.85 | 58.30 | 59.40 | — |
| — | 811.60 | 819.30 | 815.45 | — | — | 7030 | — | — | 59.25 | 58.70 | 59.80 | — |
| — | 807.10 | 814.80 | 810.95 | — | — | 7035 | — | — | 59.70 | 59.10 | 60.30 | — |
| — | 802.50 | 810.20 | 806.35 | — | — | 7040 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7045 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7050 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7055 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7060 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7065 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7070 | — | — | 62.80 | 62.20 | 63.40 | — |
| — | 771.10 | 778.70 | 774.90 | — | — | 7075 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7080 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7085 | — | — | 64.10 | 63.50 | 64.70 | — |
| — | 757.60 | 765.20 | 761.40 | — | — | 7090 | — | — | 64.60 | 64.00 | 65.20 | — |
| — | 753.20 | 760.70 | 756.95 | — | — | 7095 | — | — | 65.10 | 64.50 | 65.70 | — |
| — | 748.70 | 756.30 | 752.50 | — | — | 7100 | — | — | 65.60 | 65.00 | 66.20 | — |
| — | 744.20 | 751.80 | 748.00 | — | — | 7105 | — | — | 66.00 | 65.40 | 66.60 | — |
| — | 739.80 | 747.30 | 743.55 | — | — | 7110 | — | — | 66.50 | 65.90 | 67.10 | — |
| — | 735.20 | 742.80 | 739.00 | — | — | 7115 | — | — | 67.00 | 66.40 | 67.60 | — |
| — | 730.90 | 738.40 | 734.65 | — | — | 7120 | — | — | 67.50 | 66.90 | 68.10 | — |
| — | 726.30 | 733.90 | 730.10 | — | — | 7125 | — | — | 68.00 | 67.40 | 68.60 | — |
| — | 722.00 | 729.50 | 725.75 | — | — | 7130 | — | — | 68.50 | 67.90 | 69.10 | — |
| — | 717.50 | 725.00 | 721.25 | — | — | 7135 | — | — | 69.00 | 68.40 | 69.60 | — |
| — | 713.10 | 720.60 | 716.85 | — | — | 7140 | — | — | 69.50 | 68.90 | 70.10 | — |
| — | 708.70 | 716.20 | 712.45 | — | — | 7145 | — | — | 70.00 | 69.40 | 70.60 | — |
| — | 704.30 | 711.70 | 708.00 | — | — | 7150 | — | — | 70.60 | 70.00 | 71.20 | — |
| — | — | — | — | — | — | 7155 | — | — | — | — | — | — |
| — | 695.30 | 702.80 | 699.05 | — | — | 7160 | — | — | 71.60 | 71.00 | 72.20 | — |
| — | 691.00 | 698.40 | 694.70 | — | — | 7165 | — | — | — | — | — | — |
| — | 686.60 | 694.00 | 690.30 | — | — | 7170 | — | — | 72.70 | 72.10 | 73.30 | — |
| — | 682.20 | 689.60 | 685.90 | — | — | 7175 | — | — | 73.25 | 72.60 | 73.90 | — |
| — | 677.80 | 685.20 | 681.50 | — | — | 7180 | — | — | 73.80 | 73.20 | 74.40 | — |
| — | 673.30 | 680.70 | 677.00 | — | — | 7185 | — | — | 74.35 | 73.70 | 75.00 | — |
| — | 669.00 | 676.30 | 672.65 | — | — | 7190 | — | — | 74.90 | 74.30 | 75.50 | — |
| — | 664.70 | 672.00 | 668.35 | — | — | 7195 | — | — | 75.50 | 74.90 | 76.10 | — |
| — | 660.30 | 667.70 | 664.00 | — | — | 7200 | — | — | 76.05 | 75.40 | 76.70 | — |
| — | 655.80 | 663.20 | 659.50 | — | — | 7205 | — | — | 76.65 | 76.00 | 77.30 | — |
| — | 651.60 | 658.90 | 655.25 | — | — | 7210 | — | — | 77.20 | 76.60 | 77.80 | — |
| — | 647.20 | 654.50 | 650.85 | — | — | 7215 | — | — | 77.80 | 77.20 | 78.40 | — |
| — | 642.90 | 650.20 | 646.55 | — | — | 7220 | — | — | 78.40 | 77.80 | 79.00 | — |
| — | 638.40 | 645.80 | 642.10 | — | — | 7225 | — | — | 79.00 | 78.40 | 79.60 | — |
| — | 634.40 | 641.40 | 637.90 | — | — | 7230 | — | — | 79.60 | 79.00 | 80.20 | — |
| — | 630.00 | 637.10 | 633.55 | — | — | 7235 | — | — | 80.25 | 79.60 | 80.90 | — |
| — | 625.70 | 632.80 | 629.25 | — | — | 7240 | — | — | 80.85 | 80.20 | 81.50 | — |
| — | 621.10 | 628.30 | 624.70 | — | — | 7245 | — | — | 81.50 | 80.90 | 82.10 | — |
| — | 617.10 | 624.10 | 620.60 | — | — | 7250 | — | — | 82.10 | 81.50 | 82.70 | — |
| — | 612.80 | 619.80 | 616.30 | — | — | 7255 | — | — | 82.75 | 82.10 | 83.40 | — |
| — | 608.50 | 615.50 | 612.00 | — | — | 7260 | — | — | 83.40 | 82.80 | 84.00 | — |
| — | 604.20 | 611.20 | 607.70 | — | — | 7265 | — | — | — | — | — | — |
| — | 599.60 | 606.80 | 603.20 | — | — | 7270 | — | — | 84.70 | 84.10 | 85.30 | — |
| — | 595.40 | 602.50 | 598.95 | — | — | 7275 | — | — | 85.35 | 84.70 | 86.00 | — |
| — | 591.30 | 598.30 | 594.80 | — | — | 7280 | — | — | 86.05 | 85.40 | 86.70 | — |
| — | — | — | — | — | — | 7285 | — | — | 86.75 | 86.10 | 87.40 | — |
| — | 582.80 | 589.80 | 586.30 | — | — | 7290 | — | — | 87.45 | 86.80 | 88.10 | — |
| — | 578.60 | 585.50 | 582.05 | — | — | 7295 | — | — | 88.15 | 87.50 | 88.80 | — |
| — | 574.30 | 581.20 | 577.75 | — | — | 7300 | — | — | 88.85 | 88.20 | 89.50 | — |
| — | 569.80 | 576.90 | 573.35 | — | — | 7305 | — | — | 89.55 | 88.90 | 90.20 | — |
| — | 565.90 | 572.70 | 569.30 | — | — | 7310 | — | — | 90.25 | 89.60 | 90.90 | — |
| — | 561.60 | 568.50 | 565.05 | — | — | 7315 | — | — | 90.95 | 90.30 | 91.60 | — |
| — | 557.40 | 564.30 | 560.85 | — | — | 7320 | — | — | 91.70 | 91.00 | 92.40 | — |
| — | 553.20 | 560.10 | 556.65 | — | — | 7325 | — | — | 92.45 | 91.80 | 93.10 | — |
| — | 549.30 | 555.90 | 552.60 | — | — | 7330 | — | — | 93.20 | 92.50 | 93.90 | — |
| — | 544.50 | 551.60 | 548.05 | — | — | 7335 | — | — | 93.95 | 93.30 | 94.60 | — |
| — | 540.70 | 547.50 | 544.10 | — | — | 7340 | — | — | 94.70 | 94.00 | 95.40 | — |
| — | 536.50 | 543.30 | 539.90 | — | — | 7345 | — | — | 95.50 | 94.80 | 96.20 | — |
| — | 532.30 | 539.10 | 535.70 | — | — | 7350 | — | — | 96.25 | 95.60 | 96.90 | — |
| — | 528.20 | 534.90 | 531.55 | — | — | 7355 | — | — | 97.00 | 96.30 | 97.70 | — |
| — | 524.00 | 530.80 | 527.40 | — | — | 7360 | — | — | 97.80 | 97.10 | 98.50 | — |
| — | 519.90 | 526.60 | 523.25 | — | — | 7365 | — | — | 98.60 | 97.90 | 99.30 | — |
| — | 515.70 | 522.50 | 519.10 | — | — | 7370 | — | — | 99.40 | 98.70 | 100.10 | — |
| — | 511.60 | 518.30 | 514.95 | — | — | 7375 | — | — | 100.30 | 99.60 | 101.00 | — |
| — | 507.50 | 514.20 | 510.85 | — | — | 7380 | — | — | 101.10 | 100.40 | 101.80 | — |
| — | 503.40 | 510.10 | 506.75 | — | — | 7385 | — | — | 101.95 | 101.20 | 102.70 | — |
| — | 499.30 | 506.00 | 502.65 | — | — | 7390 | — | — | 102.80 | 102.10 | 103.50 | — |
| — | 495.20 | 501.90 | 498.55 | — | — | 7395 | — | — | 103.70 | 103.00 | 104.40 | — |
| — | 491.10 | 497.80 | 494.45 | — | — | 7400 | — | — | 104.55 | 103.80 | 105.30 | — |
| — | — | — | — | — | — | 7405 | — | — | — | — | — | — |
| — | 483.00 | 489.60 | 486.30 | — | — | 7410 | — | — | 106.30 | 105.60 | 107.00 | — |
| — | 478.70 | 485.40 | 482.05 | — | — | 7415 | — | — | 107.20 | 106.50 | 107.90 | — |
| — | 474.90 | 481.50 | 478.20 | — | — | 7420 | — | — | 108.10 | 107.40 | 108.80 | — |
| — | 470.90 | 477.40 | 474.15 | — | — | 7425 | — | — | 109.05 | 108.30 | 109.80 | — |
| — | 466.60 | 473.30 | 469.95 | — | — | 7430 | — | — | 109.95 | 109.20 | 110.70 | — |
| — | 462.60 | 469.30 | 465.95 | — | — | 7435 | — | — | 110.85 | 110.10 | 111.60 | — |
| — | 458.60 | 465.30 | 461.95 | — | — | 7440 | — | — | 111.85 | 111.10 | 112.60 | — |
| — | 454.60 | 461.30 | 457.95 | — | — | 7445 | — | — | 112.75 | 112.00 | 113.50 | — |
| — | 450.90 | 457.40 | 454.15 | — | — | 7450 | — | — | 113.75 | 113.00 | 114.50 | — |
| — | 446.90 | 453.40 | 450.15 | — | — | 7455 | — | — | 114.75 | 114.00 | 115.50 | — |
| — | 442.70 | 449.30 | 446.00 | — | — | 7460 | — | — | 115.70 | 114.90 | 116.50 | — |
| — | 439.20 | 445.50 | 442.35 | — | — | 7465 | — | — | 116.70 | 115.90 | 117.50 | — |
| — | 435.10 | 441.50 | 438.30 | — | — | 7470 | — | — | 117.75 | 117.00 | 118.50 | — |
| — | 430.90 | 437.50 | 434.20 | — | — | 7475 | — | — | 118.75 | 118.00 | 119.50 | — |
| — | 427.20 | 433.70 | 430.45 | — | — | 7480 | — | — | 119.80 | 119.00 | 120.60 | — |
| — | 423.30 | 429.70 | 426.50 | — | — | 7485 | — | — | 120.85 | 120.10 | 121.60 | — |
| — | 419.20 | 425.70 | 422.45 | — | — | 7490 | — | — | 121.90 | 121.10 | 122.70 | — |
| — | 415.30 | 421.90 | 418.60 | — | — | 7495 | — | — | 122.95 | 122.20 | 123.70 | — |
| — | 414.10 | 415.70 | 414.90 | — | — | 7500 | — | — | 124.05 | 123.30 | 124.80 | — |
| — | 410.20 | 411.80 | 411.00 | — | — | 7505 | — | — | 125.15 | 124.40 | 125.90 | — |
| — | 406.40 | 408.00 | 407.20 | — | — | 7510 | — | — | 126.25 | 125.50 | 127.00 | — |
| — | 402.50 | 404.10 | 403.30 | — | — | 7515 | — | — | 127.35 | 126.60 | 128.10 | — |
| — | 398.70 | 400.30 | 399.50 | — | — | 7520 | — | — | 128.50 | 127.70 | 129.30 | — |
| — | 394.90 | 396.50 | 395.70 | — | — | 7525 | — | — | 129.60 | 128.80 | 130.40 | — |
| — | — | — | — | — | — | 7530 | — | — | 130.80 | 130.00 | 131.60 | — |
| — | — | — | — | — | — | 7535 | — | — | — | — | — | — |
| — | 383.50 | 385.20 | 384.35 | — | — | 7540 | — | — | 133.10 | 132.30 | 133.90 | — |
| — | 379.80 | 381.40 | 380.60 | — | — | 7545 | — | — | 134.30 | 133.50 | 135.10 | — |
| — | 376.00 | 377.70 | 376.85 | — | — | 7550 | — | — | 135.50 | 134.70 | 136.30 | — |
| — | 372.30 | 373.90 | 373.10 | — | — | 7555 | — | — | 136.80 | 136.00 | 137.60 | — |
| — | 368.60 | 370.20 | 369.40 | — | — | 7560 | — | — | 138.00 | 137.20 | 138.80 | — |
| — | 364.90 | 366.50 | 365.70 | — | — | 7565 | — | — | 139.20 | 138.40 | 140.00 | — |
| — | 361.20 | 362.80 | 362.00 | — | — | 7570 | — | — | 140.50 | 139.70 | 141.30 | — |
| — | 357.50 | 359.20 | 358.35 | — | — | 7575 | — | — | 141.80 | 141.00 | 142.60 | — |
| — | 353.90 | 355.50 | 354.70 | — | — | 7580 | — | — | 143.10 | 142.30 | 143.90 | — |
| — | 350.20 | 351.90 | 351.05 | — | — | 7585 | — | — | 144.40 | 143.60 | 145.20 | — |
| — | 346.60 | 348.20 | 347.40 | — | — | 7590 | — | — | 145.70 | 144.90 | 146.50 | — |
| — | 343.00 | 344.60 | 343.80 | — | — | 7595 | — | — | 147.00 | 146.20 | 147.80 | — |
| — | 339.40 | 341.00 | 340.20 | — | — | 7600 | — | — | 148.40 | 147.60 | 149.20 | — |
| — | 335.80 | 337.40 | 336.60 | — | — | 7605 | — | — | 149.75 | 149.00 | 150.50 | — |
| — | 332.20 | 333.90 | 333.05 | — | — | 7610 | — | — | 151.10 | 150.30 | 151.90 | — |
| — | 328.70 | 330.30 | 329.50 | — | — | 7615 | — | — | 152.50 | 151.70 | 153.30 | — |
| — | 325.10 | 326.80 | 325.95 | — | — | 7620 | — | — | 153.95 | 153.20 | 154.70 | — |
| — | 321.60 | 323.30 | 322.45 | — | — | 7625 | — | — | 155.40 | 154.60 | 156.20 | — |
| — | 318.10 | 319.80 | 318.95 | — | — | 7630 | — | — | 156.80 | 156.00 | 157.60 | — |
| — | 314.60 | 316.30 | 315.45 | — | — | 7635 | — | — | 158.30 | 157.50 | 159.10 | — |
| — | 311.10 | 312.80 | 311.95 | — | — | 7640 | — | — | 159.80 | 159.00 | 160.60 | — |
| — | 307.70 | 309.50 | 308.60 | — | — | 7645 | — | — | 161.30 | 160.50 | 162.10 | — |
| — | 304.20 | 305.90 | 305.05 | — | — | 7650 | — | — | 162.80 | 162.00 | 163.60 | — |
| — | 300.80 | 302.50 | 301.65 | — | — | 7655 | — | — | 164.30 | 163.50 | 165.10 | — |
| — | 297.40 | 299.10 | 298.25 | — | — | 7660 | — | — | 165.90 | 165.10 | 166.70 | — |
| — | 294.00 | 295.70 | 294.85 | — | — | 7665 | — | — | 167.45 | 166.70 | 168.20 | — |
| — | 290.60 | 292.30 | 291.45 | — | — | 7670 | — | — | 169.00 | 168.20 | 169.80 | — |
| — | 287.30 | 289.00 | 288.15 | — | — | 7675 | — | — | 170.60 | 169.80 | 171.40 | — |
| — | 283.90 | 285.70 | 284.80 | — | — | 7680 | — | — | 172.25 | 171.50 | 173.00 | — |
| — | 280.60 | 282.30 | 281.45 | — | — | 7685 | — | — | 173.90 | 173.10 | 174.70 | — |
| — | 277.30 | 279.00 | 278.15 | — | — | 7690 | — | — | 175.55 | 174.80 | 176.30 | — |
| — | 274.10 | 275.80 | 274.95 | — | — | 7695 | — | — | 177.20 | 176.40 | 178.00 | — |
| — | 270.80 | 272.50 | 271.65 | — | — | 7700 | — | — | 178.90 | 178.10 | 179.70 | — |
| — | 267.60 | 269.30 | 268.45 | — | — | 7705 | — | — | 180.65 | 179.90 | 181.40 | — |
| — | 264.30 | 266.10 | 265.20 | — | — | 7710 | — | — | 182.35 | 181.60 | 183.10 | — |
| — | 261.10 | 262.90 | 262.00 | — | — | 7715 | — | — | 184.10 | 183.30 | 184.90 | — |
| — | 258.00 | 259.70 | 258.85 | — | — | 7720 | — | — | 185.85 | 185.10 | 186.60 | — |
| — | 254.80 | 256.50 | 255.65 | — | — | 7725 | — | — | 187.65 | 186.90 | 188.40 | — |
| — | 251.60 | 253.40 | 252.50 | — | — | 7730 | — | — | 189.45 | 188.70 | 190.20 | — |
| — | 248.50 | 250.30 | 249.40 | — | — | 7735 | — | — | 191.30 | 190.50 | 192.10 | — |
| — | 245.40 | 247.20 | 246.30 | — | — | 7740 | — | — | 193.15 | 192.40 | 193.90 | — |
| — | 242.30 | 244.10 | 243.20 | — | — | 7745 | — | — | 195.05 | 194.30 | 195.80 | — |
| — | 239.30 | 241.00 | 240.15 | — | — | 7750 | — | — | 196.95 | 196.20 | 197.70 | — |
| — | 236.20 | 238.00 | 237.10 | — | — | 7755 | — | — | 198.85 | 198.10 | 199.60 | — |
| — | 233.20 | 235.00 | 234.10 | — | — | 7760 | — | — | 200.75 | 200.00 | 201.50 | — |
| — | 230.20 | 232.00 | 231.10 | — | — | 7765 | — | — | 202.75 | 202.00 | 203.50 | — |
| — | 227.20 | 229.00 | 228.10 | — | — | 7770 | — | — | 204.65 | 203.90 | 205.40 | — |
| — | 224.30 | 226.00 | 225.15 | — | — | 7775 | — | — | 206.65 | 205.90 | 207.40 | — |
| — | 221.40 | 223.10 | 222.25 | — | — | 7780 | — | — | 208.75 | 208.00 | 209.50 | — |
| — | 218.40 | 220.20 | 219.30 | — | — | 7785 | — | — | 210.75 | 210.00 | 211.50 | — |
| — | 215.60 | 217.30 | 216.45 | — | — | 7790 | — | — | 212.85 | 212.10 | 213.60 | — |
| — | 212.70 | 214.40 | 213.55 | — | — | 7795 | — | — | 214.85 | 214.10 | 215.60 | — |
| — | 209.80 | 211.60 | 210.70 | — | — | 7800 | — | — | 216.95 | 216.20 | 217.70 | — |
| — | 207.00 | 208.80 | 207.90 | — | — | 7805 | — | — | 219.15 | 218.40 | 219.90 | — |
| — | 204.20 | 206.00 | 205.10 | — | — | 7810 | — | — | 221.25 | 220.50 | 222.00 | — |
| — | 201.40 | 203.20 | 202.30 | — | — | 7815 | — | — | 223.45 | 222.70 | 224.20 | — |
| — | 198.70 | 200.40 | 199.55 | — | — | 7820 | — | — | 225.65 | 224.90 | 226.40 | — |
| — | 195.90 | 197.70 | 196.80 | — | — | 7825 | — | — | 227.85 | 227.10 | 228.60 | — |
| — | 193.20 | 195.00 | 194.10 | — | — | 7830 | — | — | 230.10 | 229.40 | 230.80 | — |
| — | 190.50 | 192.30 | 191.40 | — | — | 7835 | — | — | 232.35 | 231.60 | 233.10 | — |
| — | 187.90 | 189.60 | 188.75 | — | — | 7840 | — | — | 234.65 | 233.90 | 235.40 | — |
| — | 185.20 | 187.00 | 186.10 | — | — | 7845 | — | — | 236.95 | 236.20 | 237.70 | — |
| — | 182.60 | 184.40 | 183.50 | — | — | 7850 | — | — | 239.30 | 238.60 | 240.00 | — |
| — | 180.00 | 181.80 | 180.90 | — | — | 7855 | — | — | 241.65 | 240.90 | 242.40 | — |
| — | 177.40 | 179.20 | 178.30 | — | — | 7860 | — | — | 244.00 | 243.30 | 244.70 | — |
| — | 174.90 | 176.60 | 175.75 | — | — | 7865 | — | — | 246.40 | 245.70 | 247.10 | — |
| — | 172.40 | 174.10 | 173.25 | — | — | 7870 | — | — | 248.80 | 248.10 | 249.50 | — |
| — | 169.90 | 171.60 | 170.75 | — | — | 7875 | — | — | 251.30 | 250.60 | 252.00 | — |
| — | 167.40 | 169.10 | 168.25 | — | — | 7880 | — | — | 253.75 | 253.00 | 254.50 | — |
| — | 164.90 | 166.70 | 165.80 | — | — | 7885 | — | — | 256.20 | 255.50 | 256.90 | — |
| — | 162.50 | 164.20 | 163.35 | — | — | 7890 | — | — | 258.75 | 258.00 | 259.50 | — |
| — | 160.10 | 161.80 | 160.95 | — | — | 7895 | — | — | 261.25 | 260.50 | 262.00 | — |
| — | 157.70 | 159.40 | 158.55 | — | — | 7900 | — | — | 263.85 | 263.10 | 264.60 | — |
| — | 155.30 | 157.10 | 156.20 | — | — | 7905 | — | — | 266.40 | 265.70 | 267.10 | — |
| — | 153.00 | 154.70 | 153.85 | — | — | 7910 | — | — | 269.00 | 268.30 | 269.70 | — |
| — | 150.70 | 152.40 | 151.55 | — | — | 7915 | — | — | 271.65 | 270.90 | 272.40 | — |
| — | 148.40 | 150.10 | 149.25 | — | — | 7920 | — | — | 274.25 | 273.50 | 275.00 | — |
| — | 146.10 | 147.80 | 146.95 | — | — | 7925 | — | — | 276.95 | 276.20 | 277.70 | — |
| — | 143.90 | 145.60 | 144.75 | — | — | 7930 | — | — | 279.65 | 278.90 | 280.40 | — |
| — | 141.60 | 143.30 | 142.45 | — | — | 7935 | — | — | 282.35 | 281.60 | 283.10 | — |
| — | 139.40 | 141.10 | 140.25 | — | — | 7940 | — | — | 285.15 | 284.40 | 285.90 | — |
| — | 137.30 | 139.00 | 138.15 | — | — | 7945 | — | — | 287.85 | 287.10 | 288.60 | — |
| — | 135.10 | 136.80 | 135.95 | — | — | 7950 | — | — | 290.65 | 289.90 | 291.40 | — |
| — | 133.00 | 134.70 | 133.85 | — | — | 7955 | — | — | 293.45 | 292.70 | 294.20 | — |
| — | 130.90 | 132.50 | 131.70 | — | — | 7960 | — | — | 296.35 | 295.60 | 297.10 | — |
| — | 128.80 | 130.50 | 129.65 | — | — | 7965 | — | — | 299.15 | 298.40 | 299.90 | — |
| — | 126.70 | 128.40 | 127.55 | — | — | 7970 | — | — | 302.05 | 301.30 | 302.80 | — |
| — | 124.70 | 126.30 | 125.50 | — | — | 7975 | — | — | 304.95 | 304.20 | 305.70 | — |
| — | 122.70 | 124.30 | 123.50 | — | — | 7980 | — | — | 307.90 | 307.20 | 308.60 | — |
| — | 120.70 | 122.30 | 121.50 | — | — | 7985 | — | — | 310.85 | 310.10 | 311.60 | — |
| — | 118.70 | 120.40 | 119.55 | — | — | 7990 | — | — | 313.85 | 313.10 | 314.60 | — |
| — | 116.70 | 118.40 | 117.55 | — | — | 7995 | — | — | 316.85 | 316.10 | 317.60 | — |
| — | 114.80 | 116.50 | 115.65 | — | — | 8000 | — | — | 319.85 | 319.10 | 320.60 | — |
| — | 112.90 | 114.60 | 113.75 | — | — | 8005 | — | — | 322.80 | 322.00 | 323.60 | — |
| — | 111.00 | 112.70 | 111.85 | — | — | 8010 | — | — | 325.90 | 325.10 | 326.70 | — |
| — | 109.20 | 110.80 | 110.00 | — | — | 8015 | — | — | 328.95 | 328.10 | 329.80 | — |
| — | 107.30 | 109.00 | 108.15 | — | — | 8020 | — | — | — | — | — | — |
| — | 105.50 | 107.20 | 106.35 | — | — | 8025 | — | — | 335.20 | 334.40 | 336.00 | — |
| — | 103.70 | 105.40 | 104.55 | — | — | 8030 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8035 | — | — | 341.50 | 340.70 | 342.30 | — |
| — | 100.20 | 101.80 | 101.00 | — | — | 8040 | — | — | 344.70 | 343.90 | 345.50 | — |
| — | 98.50 | 100.10 | 99.30 | — | — | 8045 | — | — | 348.00 | 347.20 | 348.80 | — |
| — | 96.80 | 98.40 | 97.60 | — | — | 8050 | — | — | 351.20 | 350.40 | 352.00 | — |
| — | 95.10 | 96.70 | 95.90 | — | — | 8055 | — | — | 354.50 | 353.70 | 355.30 | — |
| — | 93.50 | 95.10 | 94.30 | — | — | 8060 | — | — | 357.80 | 357.00 | 358.60 | — |
| — | 91.80 | 93.40 | 92.60 | — | — | 8065 | — | — | 361.10 | 360.30 | 361.90 | — |
| — | 90.20 | 91.80 | 91.00 | — | — | 8070 | — | — | 364.50 | 361.60 | 367.40 | — |
| — | 88.60 | 90.20 | 89.40 | — | — | 8075 | — | — | 367.80 | 364.90 | 370.70 | — |
| — | 87.10 | 88.60 | 87.85 | — | — | 8080 | — | — | 371.20 | 368.30 | 374.10 | — |
| — | 85.50 | 87.10 | 86.30 | — | — | 8085 | — | — | 374.60 | 371.70 | 377.50 | — |
| — | 84.00 | 85.50 | 84.75 | — | — | 8090 | — | — | 378.00 | 375.10 | 380.90 | — |
| — | 82.50 | 84.00 | 83.25 | — | — | 8095 | — | — | 381.45 | 378.50 | 384.40 | — |
| — | 81.00 | 82.50 | 81.75 | — | — | 8100 | — | — | 384.90 | 382.00 | 387.80 | — |
| — | 79.50 | 81.10 | 80.30 | — | — | 8105 | — | — | 388.40 | 385.50 | 391.30 | — |
| — | 78.10 | 79.60 | 78.85 | — | — | 8110 | — | — | 391.90 | 389.00 | 394.80 | — |
| — | 76.60 | 78.20 | 77.40 | — | — | 8115 | — | — | 395.45 | 392.50 | 398.40 | — |
| — | 75.20 | 76.80 | 76.00 | — | — | 8120 | — | — | 398.90 | 395.30 | 402.50 | — |
| — | 73.90 | 75.40 | 74.65 | — | — | 8125 | — | — | 402.40 | 398.90 | 405.90 | — |
| — | 72.50 | 74.00 | 73.25 | — | — | 8130 | — | — | 405.95 | 402.40 | 409.50 | — |
| — | 71.10 | 72.70 | 71.90 | — | — | 8135 | — | — | 409.55 | 406.00 | 413.10 | — |
| — | 69.80 | 71.30 | 70.55 | — | — | 8140 | — | — | 413.25 | 409.60 | 416.90 | — |
| — | 68.50 | 70.00 | 69.25 | — | — | 8145 | — | — | 416.80 | 413.20 | 420.40 | — |
| — | 67.20 | 68.70 | 67.95 | — | — | 8150 | — | — | 420.60 | 416.90 | 424.30 | — |
| — | — | — | — | — | — | 8155 | — | — | 424.20 | 420.50 | 427.90 | — |
| — | 64.70 | 66.20 | 65.45 | — | — | 8160 | — | — | 427.90 | 424.20 | 431.60 | — |
| — | 63.50 | 65.00 | 64.25 | — | — | 8165 | — | — | 431.65 | 427.90 | 435.40 | — |
| — | 62.30 | 63.70 | 63.00 | — | — | 8170 | — | — | 435.25 | 431.60 | 438.90 | — |
| — | 61.10 | 62.50 | 61.80 | — | — | 8175 | — | — | 439.15 | 435.40 | 442.90 | — |
| — | 59.90 | 61.40 | 60.65 | — | — | 8180 | — | — | 442.90 | 439.10 | 446.70 | — |
| — | 58.80 | 60.20 | 59.50 | — | — | 8185 | — | — | 446.75 | 442.90 | 450.60 | — |
| — | 57.60 | 59.10 | 58.35 | — | — | 8190 | — | — | 450.55 | 446.70 | 454.40 | — |
| — | 56.50 | 57.90 | 57.20 | — | — | 8195 | — | — | 454.20 | 450.50 | 457.90 | — |
| — | 55.40 | 56.80 | 56.10 | — | — | 8200 | — | — | 458.25 | 454.40 | 462.10 | — |
| — | 54.30 | 55.70 | 55.00 | — | — | 8205 | — | — | 461.90 | 458.20 | 465.60 | — |
| — | 53.20 | 54.70 | 53.95 | — | — | 8210 | — | — | 466.15 | 462.80 | 469.50 | — |
| — | 51.20 | 52.60 | 51.90 | — | — | 8220 | — | — | 473.90 | 470.50 | 477.30 | — |
| — | 50.30 | 51.60 | 50.95 | — | — | 8225 | — | — | 478.05 | 474.50 | 481.60 | — |
| — | 49.20 | 50.60 | 49.90 | — | — | 8230 | — | — | 481.80 | 478.40 | 485.20 | — |
| — | 47.20 | 48.60 | 47.90 | — | — | 8240 | — | — | 489.75 | 486.30 | 493.20 | — |
| — | 45.40 | 46.70 | 46.05 | — | — | 8250 | — | — | 497.85 | 494.30 | 501.40 | — |
| — | 43.60 | 44.90 | 44.25 | — | — | 8260 | — | — | 505.85 | 502.40 | 509.30 | — |
| — | 41.90 | 43.10 | 42.50 | — | — | 8270 | — | — | 513.95 | 510.50 | 517.40 | — |
| — | 41.00 | 42.20 | 41.60 | — | — | 8275 | — | — | 518.20 | 514.60 | 521.80 | — |
| — | 40.10 | 41.40 | 40.75 | — | — | 8280 | — | — | 522.10 | 518.60 | 525.60 | — |
| — | 38.50 | 39.70 | 39.10 | — | — | 8290 | — | — | 530.40 | 526.90 | 533.90 | — |
| — | 37.00 | 38.10 | 37.55 | — | — | 8300 | — | — | 538.85 | 535.20 | 542.50 | — |
| — | 35.50 | 36.60 | 36.05 | — | — | 8310 | — | — | 547.05 | 543.50 | 550.60 | — |
| — | 34.00 | 35.10 | 34.55 | — | — | 8320 | — | — | 555.45 | 551.90 | 559.00 | — |
| — | 33.20 | 34.40 | 33.80 | — | — | 8325 | — | — | 559.35 | 555.50 | 563.20 | — |
| — | 32.50 | 33.70 | 33.10 | — | — | 8330 | — | — | 564.05 | 560.40 | 567.70 | — |
| — | 31.30 | 32.30 | 31.80 | — | — | 8340 | — | — | 572.45 | 568.90 | 576.00 | — |
| — | 30.00 | 31.00 | 30.50 | — | — | 8350 | — | — | 580.95 | 577.30 | 584.60 | — |
| — | 28.70 | 29.70 | 29.20 | — | — | 8360 | — | — | 589.60 | 585.90 | 593.30 | — |
| — | 27.50 | 28.50 | 28.00 | — | — | 8370 | — | — | 598.30 | 594.60 | 602.00 | — |
| — | 26.90 | 27.90 | 27.40 | — | — | 8375 | — | — | 602.65 | 599.00 | 606.30 | — |
| — | 26.30 | 27.30 | 26.80 | — | — | 8380 | — | — | 607.00 | 603.30 | 610.70 | — |
| — | 25.20 | 26.20 | 25.70 | — | — | 8390 | — | — | 615.80 | 612.10 | 619.50 | — |
| — | 24.10 | 25.10 | 24.60 | — | — | 8400 | — | — | 624.60 | 620.90 | 628.30 | — |
| — | 23.10 | 24.00 | 23.55 | — | — | 8410 | — | — | 633.45 | 629.70 | 637.20 | — |
| — | 22.10 | 23.00 | 22.55 | — | — | 8420 | — | — | 642.35 | 638.60 | 646.10 | — |
| — | — | — | — | — | — | 8425 | — | — | — | — | — | — |
| — | 21.20 | 22.10 | 21.65 | — | — | 8430 | — | — | 651.40 | 647.50 | 655.30 | — |
| — | 20.20 | 21.10 | 20.65 | — | — | 8440 | — | — | 660.40 | 656.50 | 664.30 | — |
| — | 19.40 | 20.20 | 19.80 | — | — | 8450 | — | — | 669.40 | 665.50 | 673.30 | — |
| — | 18.50 | 19.40 | 18.95 | — | — | 8460 | — | — | 681.60 | 669.60 | 693.60 | — |
| — | 17.70 | 18.60 | 18.15 | — | — | 8470 | — | — | 684.70 | 672.70 | 696.70 | — |
| — | — | — | — | — | — | 8475 | — | — | — | — | — | — |
| — | 17.00 | 17.80 | 17.40 | — | — | 8480 | — | — | 693.90 | 681.90 | 705.90 | — |
| — | 16.20 | 17.00 | 16.60 | — | — | 8490 | — | — | 703.00 | 691.00 | 715.00 | — |
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.