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 | |
| — | 862.00 | 869.50 | 865.75 | +0.87 | 21.3% | 6945 | 21.3% | -0.13 | 52.45 | 52.00 | 52.90 | — |
| — | 857.60 | 865.20 | 861.40 | +0.87 | 21.2% | 6950 | 21.2% | -0.13 | 52.80 | 52.30 | 53.30 | — |
| — | 853.10 | 860.60 | 856.85 | +0.87 | 21.2% | 6955 | 21.2% | -0.13 | 53.20 | 52.70 | 53.70 | — |
| — | 848.30 | 855.70 | 852.00 | +0.87 | 21.1% | 6960 | 21.1% | -0.13 | 53.55 | 53.10 | 54.00 | — |
| — | 843.70 | 851.20 | 847.45 | +0.87 | 21.1% | 6965 | 21.1% | -0.13 | 53.95 | 53.50 | 54.40 | — |
| — | 839.40 | 846.90 | 843.15 | +0.87 | 21.0% | 6970 | 21.0% | -0.13 | 54.35 | 53.90 | 54.80 | — |
| — | 834.80 | 842.40 | 838.60 | +0.87 | 21.0% | 6975 | 21.0% | -0.13 | 54.70 | 54.20 | 55.20 | — |
| — | 830.00 | 837.50 | 833.75 | +0.87 | 20.9% | 6980 | 20.9% | -0.13 | 55.10 | 54.60 | 55.60 | — |
| — | 825.70 | 833.20 | 829.45 | +0.87 | 20.9% | 6985 | 20.9% | -0.13 | 55.50 | 55.00 | 56.00 | — |
| — | 821.00 | 828.40 | 824.70 | +0.86 | 20.9% | 6990 | 20.9% | -0.14 | 55.90 | 55.40 | 56.40 | — |
| — | 816.60 | 824.10 | 820.35 | +0.86 | 20.8% | 6995 | 20.8% | -0.14 | 56.30 | 55.80 | 56.80 | — |
| — | 811.80 | 819.30 | 815.55 | +0.86 | 20.8% | 7000 | 20.8% | -0.14 | 56.70 | 56.30 | 57.10 | — |
| — | 807.60 | 815.00 | 811.30 | +0.86 | 20.7% | 7005 | 20.7% | -0.14 | 57.10 | 56.60 | 57.60 | — |
| — | 802.80 | 810.20 | 806.50 | +0.86 | 20.7% | 7010 | 20.7% | -0.14 | 57.55 | 57.10 | 58.00 | — |
| — | 798.30 | 806.20 | 802.25 | +0.86 | 20.6% | 7015 | 20.6% | -0.14 | 57.95 | 57.50 | 58.40 | — |
| — | 794.00 | 801.40 | 797.70 | +0.86 | 20.6% | 7020 | 20.6% | -0.14 | 58.40 | 57.90 | 58.90 | — |
| — | 789.20 | 796.70 | 792.95 | +0.86 | 20.5% | 7025 | 20.5% | -0.14 | 58.80 | 58.30 | 59.30 | — |
| — | 784.70 | 792.10 | 788.40 | +0.86 | 20.5% | 7030 | 20.5% | -0.15 | 59.20 | 58.70 | 59.70 | — |
| — | 780.40 | 787.90 | 784.15 | +0.85 | 20.4% | 7035 | 20.4% | -0.15 | 59.70 | 59.20 | 60.20 | — |
| — | 775.90 | 783.30 | 779.60 | +0.85 | 20.4% | 7040 | 20.4% | -0.15 | 60.10 | 59.60 | 60.60 | — |
| — | 771.40 | 778.80 | 775.10 | +0.85 | 20.3% | 7045 | 20.3% | -0.15 | 60.55 | 60.10 | 61.00 | — |
| — | 766.90 | 774.30 | 770.60 | +0.85 | 20.3% | 7050 | 20.3% | -0.15 | 61.00 | 60.50 | 61.50 | — |
| — | 762.20 | 769.50 | 765.85 | +0.85 | 20.2% | 7055 | 20.2% | -0.15 | 61.45 | 61.00 | 61.90 | — |
| — | 757.70 | 765.00 | 761.35 | — | — | 7060 | — | — | 61.90 | 61.40 | 62.40 | — |
| — | 753.40 | 760.80 | 757.10 | — | — | 7065 | — | — | 62.40 | 61.90 | 62.90 | — |
| — | 749.00 | 756.30 | 752.65 | — | — | 7070 | — | — | 62.80 | 62.30 | 63.30 | — |
| — | 744.50 | 751.80 | 748.15 | — | — | 7075 | — | — | 63.30 | 62.80 | 63.80 | — |
| — | 740.00 | 747.40 | 743.70 | — | — | 7080 | — | — | 63.80 | 63.30 | 64.30 | — |
| — | 735.30 | 742.60 | 738.95 | — | — | 7085 | 19.9% | -0.16 | 64.20 | 63.70 | 64.70 | — |
| — | 730.90 | 738.10 | 734.50 | +0.84 | 19.9% | 7090 | 19.9% | -0.16 | 64.70 | 64.20 | 65.20 | — |
| — | 726.60 | 734.00 | 730.30 | +0.84 | 19.8% | 7095 | 19.8% | -0.16 | 65.20 | 64.70 | 65.70 | — |
| — | 722.20 | 729.50 | 725.85 | +0.84 | 19.8% | 7100 | 19.8% | -0.16 | 65.70 | 65.20 | 66.20 | — |
| — | 717.50 | 724.70 | 721.10 | +0.84 | 19.8% | 7105 | 19.8% | -0.16 | 66.20 | 65.70 | 66.70 | — |
| — | 713.30 | 720.60 | 716.95 | +0.84 | 19.7% | 7110 | 19.7% | -0.16 | 66.70 | 66.20 | 67.20 | — |
| — | 708.60 | 715.80 | 712.20 | +0.84 | 19.7% | 7115 | 19.7% | -0.16 | 67.20 | 66.70 | 67.70 | — |
| — | 704.40 | 711.70 | 708.05 | +0.83 | 19.6% | 7120 | 19.6% | -0.17 | 67.70 | 67.20 | 68.20 | — |
| — | 699.70 | 706.90 | 703.30 | +0.83 | 19.6% | 7125 | 19.6% | -0.17 | 68.20 | 67.70 | 68.70 | — |
| — | 695.30 | 702.40 | 698.85 | +0.83 | 19.5% | 7130 | 19.5% | -0.17 | 68.70 | 68.20 | 69.20 | — |
| — | 691.10 | 698.40 | 694.75 | +0.83 | 19.5% | 7135 | 19.5% | -0.17 | 69.20 | 68.70 | 69.70 | — |
| — | 686.50 | 693.60 | 690.05 | +0.83 | 19.4% | 7140 | 19.4% | -0.17 | 69.75 | 69.20 | 70.30 | — |
| — | 682.00 | 689.30 | 685.65 | +0.83 | 19.4% | 7145 | 19.4% | -0.17 | 70.30 | 69.80 | 70.80 | — |
| — | 677.60 | 684.90 | 681.25 | +0.82 | 19.3% | 7150 | 19.3% | -0.17 | 70.80 | 70.30 | 71.30 | — |
| — | 673.50 | 680.70 | 677.10 | — | — | 7155 | — | — | 71.40 | 70.90 | 71.90 | — |
| — | 668.70 | 676.30 | 672.50 | — | — | 7160 | — | — | 71.90 | 71.40 | 72.40 | — |
| — | 664.30 | 671.90 | 668.10 | — | — | 7165 | — | — | 72.45 | 71.90 | 73.00 | — |
| — | 660.30 | 667.50 | 663.90 | — | — | 7170 | — | — | 73.00 | 72.50 | 73.50 | — |
| — | 655.90 | 663.10 | 659.50 | — | — | 7175 | — | — | 73.60 | 73.10 | 74.10 | — |
| — | 651.20 | 658.60 | 654.90 | — | — | 7180 | — | — | 74.15 | 73.60 | 74.70 | — |
| — | 646.80 | 654.20 | 650.50 | — | — | 7185 | — | — | 74.70 | 74.20 | 75.20 | — |
| — | 642.80 | 650.00 | 646.40 | +0.81 | 18.9% | 7190 | 18.9% | -0.18 | 75.30 | 74.80 | 75.80 | — |
| — | 638.60 | 645.80 | 642.20 | +0.81 | 18.9% | 7195 | 18.9% | -0.19 | 75.90 | 75.40 | 76.40 | — |
| — | 633.90 | 640.90 | 637.40 | — | — | 7200 | 18.9% | -0.19 | 76.50 | 76.00 | 77.00 | — |
| — | 629.40 | 636.90 | 633.15 | +0.81 | 18.8% | 7205 | 18.8% | -0.19 | 77.10 | 76.60 | 77.60 | — |
| — | 625.50 | 632.70 | 629.10 | +0.81 | 18.8% | 7210 | 18.8% | -0.19 | 77.70 | 77.20 | 78.20 | — |
| — | 620.80 | 628.40 | 624.60 | +0.81 | 18.7% | 7215 | 18.7% | -0.19 | 78.30 | 77.80 | 78.80 | — |
| — | 616.40 | 623.70 | 620.05 | +0.80 | 18.7% | 7220 | 18.7% | -0.19 | 78.90 | 78.40 | 79.40 | — |
| — | 612.00 | 619.70 | 615.85 | +0.80 | 18.6% | 7225 | 18.6% | -0.20 | 79.55 | 79.00 | 80.10 | — |
| — | 607.70 | 614.80 | 611.25 | +0.80 | 18.6% | 7230 | 18.6% | -0.20 | 80.20 | 79.70 | 80.70 | — |
| — | 603.40 | 610.90 | 607.15 | +0.80 | 18.5% | 7235 | 18.5% | -0.20 | 80.80 | 80.30 | 81.30 | — |
| — | 599.10 | 606.40 | 602.75 | +0.80 | 18.5% | 7240 | 18.5% | -0.20 | 81.45 | 80.90 | 82.00 | — |
| — | 594.80 | 601.90 | 598.35 | +0.80 | 18.4% | 7245 | 18.4% | -0.20 | 82.10 | 81.60 | 82.60 | — |
| — | 590.50 | 597.80 | 594.15 | +0.80 | 18.4% | 7250 | 18.4% | -0.21 | 82.75 | 82.20 | 83.30 | — |
| — | 586.80 | 593.30 | 590.05 | +0.79 | 18.3% | 7255 | 18.3% | -0.21 | 83.40 | 82.90 | 83.90 | — |
| — | 582.40 | 589.40 | 585.90 | +0.79 | 18.3% | 7260 | 18.3% | -0.21 | 84.10 | 83.60 | 84.60 | — |
| — | 578.20 | 585.30 | 581.75 | +0.79 | 18.2% | 7265 | 18.2% | -0.21 | — | — | — | — |
| — | — | — | — | — | — | 7270 | 18.2% | -0.21 | 85.45 | 84.90 | 86.00 | — |
| — | 569.70 | 576.20 | 572.95 | +0.79 | 18.2% | 7275 | — | — | 86.15 | 85.60 | 86.70 | — |
| — | 565.40 | 572.30 | 568.85 | +0.78 | 18.1% | 7280 | — | — | 86.85 | 86.30 | 87.40 | — |
| — | 560.70 | 567.70 | 564.20 | +0.78 | 18.1% | 7285 | 18.1% | -0.22 | 87.55 | 87.00 | 88.10 | — |
| — | 557.00 | 563.80 | 560.40 | +0.78 | 18.0% | 7290 | 18.0% | -0.22 | 88.25 | 87.70 | 88.80 | — |
| — | 552.40 | 559.70 | 556.05 | +0.78 | 18.0% | 7295 | 18.0% | -0.22 | 89.00 | 88.50 | 89.50 | — |
| — | 548.00 | 555.00 | 551.50 | +0.78 | 17.9% | 7300 | 17.9% | -0.22 | 89.75 | 89.20 | 90.30 | — |
| — | 543.80 | 551.00 | 547.40 | +0.78 | 17.9% | 7305 | 17.9% | -0.22 | 90.45 | 89.90 | 91.00 | — |
| — | 539.60 | 546.90 | 543.25 | +0.77 | 17.8% | 7310 | 17.8% | -0.23 | 91.20 | 90.70 | 91.70 | — |
| — | 535.50 | 542.70 | 539.10 | +0.77 | 17.8% | 7315 | 17.8% | -0.23 | 91.95 | 91.40 | 92.50 | — |
| — | 531.60 | 538.50 | 535.05 | +0.77 | 17.7% | 7320 | 17.7% | -0.23 | 92.75 | 92.20 | 93.30 | — |
| — | 527.20 | 534.20 | 530.70 | +0.77 | 17.7% | 7325 | 17.7% | -0.23 | 93.45 | 92.90 | 94.00 | — |
| — | 522.90 | 530.30 | 526.60 | +0.77 | 17.6% | 7330 | 17.6% | -0.23 | 94.25 | 93.70 | 94.80 | — |
| — | 518.80 | 525.80 | 522.30 | +0.76 | 17.6% | 7335 | 17.6% | -0.23 | 95.05 | 94.50 | 95.60 | — |
| — | 514.60 | 521.50 | 518.05 | +0.76 | 17.6% | 7340 | 17.6% | -0.24 | 95.85 | 95.30 | 96.40 | — |
| — | 510.60 | 517.80 | 514.20 | +0.76 | 17.5% | 7345 | 17.5% | -0.24 | 96.65 | 96.10 | 97.20 | — |
| — | 506.30 | 513.20 | 509.75 | +0.76 | 17.5% | 7350 | 17.5% | -0.24 | 97.45 | 96.90 | 98.00 | — |
| — | 502.40 | 509.00 | 505.70 | +0.76 | 17.4% | 7355 | 17.4% | -0.24 | 98.25 | 97.70 | 98.80 | — |
| — | 498.20 | 505.40 | 501.80 | +0.76 | 17.4% | 7360 | 17.4% | -0.25 | 99.10 | 98.60 | 99.60 | — |
| — | 494.00 | 500.80 | 497.40 | +0.75 | 17.3% | 7365 | 17.3% | -0.25 | 99.95 | 99.40 | 100.50 | — |
| — | 490.40 | 496.70 | 493.55 | +0.75 | 17.3% | 7370 | 17.3% | -0.25 | 100.80 | 100.30 | 101.30 | — |
| — | 486.30 | 492.60 | 489.45 | +0.75 | 17.2% | 7375 | 17.2% | -0.25 | 101.65 | 101.10 | 102.20 | — |
| — | 482.20 | 488.50 | 485.35 | +0.75 | 17.2% | 7380 | 17.2% | -0.25 | 102.55 | 102.00 | 103.10 | — |
| — | 477.80 | 484.40 | 481.10 | +0.74 | 17.2% | 7385 | 17.2% | -0.25 | 103.40 | 102.90 | 103.90 | — |
| — | 473.80 | 480.30 | 477.05 | +0.74 | 17.1% | 7390 | 17.1% | -0.26 | 104.25 | 103.70 | 104.80 | — |
| — | 469.90 | 476.50 | 473.20 | +0.74 | 17.1% | 7395 | 17.1% | -0.26 | 105.15 | 104.60 | 105.70 | — |
| — | — | — | — | +0.74 | 17.0% | 7400 | 17.0% | -0.26 | 106.05 | 105.50 | 106.60 | — |
| — | 461.50 | 468.60 | 465.05 | +0.74 | 17.0% | 7405 | 17.0% | -0.26 | 107.00 | 106.50 | 107.50 | — |
| — | 457.60 | 464.60 | 461.10 | +0.73 | 16.9% | 7410 | 16.9% | -0.27 | 107.95 | 107.40 | 108.50 | — |
| — | 453.60 | 460.10 | 456.85 | +0.73 | 16.9% | 7415 | 16.9% | -0.27 | 108.85 | 108.30 | 109.40 | — |
| — | 449.60 | 456.60 | 453.10 | +0.73 | 16.8% | 7420 | 16.8% | -0.27 | 109.85 | 109.30 | 110.40 | — |
| — | 445.90 | 452.00 | 448.95 | +0.73 | 16.8% | 7425 | 16.8% | -0.27 | 110.75 | 110.20 | 111.30 | — |
| — | 441.50 | 448.40 | 444.95 | +0.72 | 16.8% | 7430 | 16.8% | -0.28 | 111.75 | 111.20 | 112.30 | — |
| — | 437.60 | 444.60 | 441.10 | +0.72 | 16.7% | 7435 | 16.7% | -0.28 | 112.75 | 112.20 | 113.30 | — |
| — | 434.00 | 440.60 | 437.30 | +0.72 | 16.7% | 7440 | 16.7% | -0.28 | 113.70 | 113.10 | 114.30 | — |
| — | 429.70 | 436.40 | 433.05 | +0.72 | 16.6% | 7445 | 16.6% | -0.28 | 114.70 | 114.10 | 115.30 | — |
| — | 425.70 | 432.50 | 429.10 | +0.71 | 16.6% | 7450 | 16.6% | -0.29 | 115.70 | 115.20 | 116.20 | — |
| — | 421.80 | 428.70 | 425.25 | +0.71 | 16.5% | 7455 | 16.5% | -0.29 | 116.75 | 116.20 | 117.30 | — |
| — | 418.30 | 424.30 | 421.30 | +0.71 | 16.5% | 7460 | 16.5% | -0.29 | 117.75 | 117.20 | 118.30 | — |
| — | 414.10 | 420.40 | 417.25 | +0.71 | 16.5% | 7465 | 16.5% | -0.29 | 118.80 | 118.30 | 119.30 | — |
| — | 410.20 | 416.50 | 413.35 | +0.71 | 16.4% | 7470 | 16.4% | -0.30 | 119.85 | 119.30 | 120.40 | — |
| — | 406.20 | 412.60 | 409.40 | +0.70 | 16.4% | 7475 | 16.4% | -0.30 | 120.95 | 120.40 | 121.50 | — |
| — | 402.50 | 408.70 | 405.60 | +0.70 | 16.3% | 7480 | 16.3% | -0.30 | 122.00 | 121.40 | 122.60 | — |
| — | 401.10 | 402.40 | 401.75 | +0.70 | 16.3% | 7485 | 16.3% | -0.30 | 123.05 | 122.50 | 123.60 | — |
| — | 397.30 | 398.50 | 397.90 | +0.70 | 16.2% | 7490 | 16.2% | -0.31 | 124.20 | 123.60 | 124.80 | — |
| — | 393.50 | 394.70 | 394.10 | +0.69 | 16.2% | 7495 | 16.2% | -0.31 | 125.30 | 124.70 | 125.90 | — |
| — | 389.40 | 390.90 | 390.15 | +0.69 | 16.2% | 7500 | 16.2% | -0.31 | 126.45 | 125.90 | 127.00 | — |
| — | 385.80 | 387.00 | 386.40 | +0.69 | 16.1% | 7505 | 16.1% | -0.31 | 127.55 | 127.00 | 128.10 | — |
| — | 382.00 | 383.30 | 382.65 | +0.68 | 16.1% | 7510 | 16.1% | -0.32 | 128.75 | 128.20 | 129.30 | — |
| — | 378.20 | 379.50 | 378.85 | +0.68 | 16.0% | 7515 | 16.0% | -0.32 | 129.90 | 129.30 | 130.50 | — |
| — | 374.50 | 375.70 | 375.10 | +0.68 | 16.0% | 7520 | 16.0% | -0.32 | 131.05 | 130.50 | 131.60 | — |
| — | 370.60 | 371.90 | 371.25 | +0.68 | 16.0% | 7525 | 16.0% | -0.32 | 132.25 | 131.70 | 132.80 | — |
| — | 367.00 | 368.20 | 367.60 | +0.67 | 15.9% | 7530 | 15.9% | -0.33 | 133.45 | 132.90 | 134.00 | — |
| — | 363.20 | 364.50 | 363.85 | +0.67 | 15.9% | 7535 | 15.9% | -0.33 | 134.70 | 134.10 | 135.30 | — |
| — | 359.50 | 360.80 | 360.15 | +0.67 | 15.8% | 7540 | 15.8% | -0.33 | 135.95 | 135.40 | 136.50 | — |
| — | 355.80 | 357.10 | 356.45 | +0.67 | 15.8% | 7545 | 15.8% | -0.33 | 137.15 | 136.60 | 137.70 | — |
| — | 352.10 | 353.40 | 352.75 | +0.66 | 15.7% | 7550 | 15.7% | -0.34 | 138.45 | 137.90 | 139.00 | — |
| — | 348.50 | 349.70 | 349.10 | +0.66 | 15.7% | 7555 | 15.7% | -0.34 | 139.70 | 139.10 | 140.30 | — |
| — | 344.80 | 346.00 | 345.40 | +0.66 | 15.7% | 7560 | 15.7% | -0.34 | 141.00 | 140.40 | 141.60 | — |
| — | 341.20 | 342.40 | 341.80 | +0.65 | 15.6% | 7565 | 15.6% | -0.35 | 142.30 | 141.70 | 142.90 | — |
| — | 337.20 | 339.00 | 338.10 | +0.65 | 15.6% | 7570 | 15.6% | -0.35 | 143.60 | 143.00 | 144.20 | — |
| — | 333.90 | 335.20 | 334.55 | +0.64 | 15.5% | 7575 | 15.5% | -0.35 | 144.95 | 144.40 | 145.50 | — |
| — | 330.30 | 331.60 | 330.95 | +0.64 | 15.5% | 7580 | 15.5% | -0.35 | 146.30 | 145.70 | 146.90 | — |
| — | 326.40 | 328.00 | 327.20 | +0.64 | 15.5% | 7585 | 15.5% | -0.36 | 147.70 | 147.10 | 148.30 | — |
| — | 323.20 | 324.40 | 323.80 | +0.64 | 15.4% | 7590 | 15.4% | -0.36 | 149.05 | 148.50 | 149.60 | — |
| — | 319.60 | 320.90 | 320.25 | +0.64 | 15.4% | 7595 | 15.4% | -0.36 | 150.45 | 149.90 | 151.00 | — |
| — | 316.10 | 317.30 | 316.70 | +0.63 | 15.4% | 7600 | 15.4% | -0.37 | 151.95 | 151.30 | 152.60 | — |
| — | 312.50 | 313.80 | 313.15 | +0.63 | 15.3% | 7605 | 15.3% | -0.37 | 153.30 | 152.70 | 153.90 | — |
| — | 309.00 | 310.30 | 309.65 | +0.62 | 15.3% | 7610 | 15.3% | -0.37 | 154.70 | 154.10 | 155.30 | — |
| — | 305.50 | 306.80 | 306.15 | +0.62 | 15.2% | 7615 | 15.2% | -0.38 | 156.20 | 155.60 | 156.80 | — |
| — | 302.10 | 303.30 | 302.70 | +0.62 | 15.2% | 7620 | 15.2% | -0.38 | 157.70 | 157.10 | 158.30 | — |
| — | 298.60 | 299.90 | 299.25 | +0.61 | 15.2% | 7625 | 15.2% | -0.38 | 159.20 | 158.60 | 159.80 | — |
| — | 295.20 | 296.50 | 295.85 | +0.61 | 15.1% | 7630 | 15.1% | -0.39 | 160.70 | 160.10 | 161.30 | — |
| — | 291.70 | 293.00 | 292.35 | +0.61 | 15.1% | 7635 | 15.1% | -0.39 | 162.20 | 161.60 | 162.80 | — |
| — | 288.30 | 289.60 | 288.95 | +0.60 | 15.1% | 7640 | 15.1% | -0.39 | 163.85 | 163.20 | 164.50 | — |
| — | 285.00 | 286.30 | 285.65 | +0.60 | 15.0% | 7645 | — | — | — | — | — | — |
| — | 281.60 | 282.90 | 282.25 | +0.60 | 15.0% | 7650 | 15.0% | -0.40 | 166.90 | 166.30 | 167.50 | — |
| — | — | — | — | +0.60 | 14.9% | 7655 | 14.9% | -0.40 | — | — | — | — |
| — | 274.90 | 276.20 | 275.55 | +0.59 | 14.9% | 7660 | 14.9% | -0.41 | 170.10 | 169.50 | 170.70 | — |
| — | 271.60 | 272.90 | 272.25 | +0.59 | 14.9% | 7665 | 14.9% | -0.41 | 171.80 | 171.20 | 172.40 | — |
| — | 268.30 | 269.60 | 268.95 | +0.59 | 14.8% | 7670 | 14.8% | -0.42 | 173.40 | 172.80 | 174.00 | — |
| — | 265.00 | 266.30 | 265.65 | +0.58 | 14.8% | 7675 | 14.8% | -0.42 | 175.10 | 174.50 | 175.70 | — |
| — | 261.80 | 263.10 | 262.45 | +0.58 | 14.8% | 7680 | 14.8% | -0.42 | 176.80 | 176.20 | 177.40 | — |
| — | 258.50 | 259.80 | 259.15 | +0.58 | 14.7% | 7685 | 14.7% | -0.42 | 178.50 | 177.90 | 179.10 | — |
| — | 255.30 | 256.60 | 255.95 | +0.57 | 14.7% | 7690 | 14.7% | -0.43 | 180.30 | 179.60 | 181.00 | — |
| — | 252.10 | 253.40 | 252.75 | +0.57 | 14.7% | 7695 | 14.7% | -0.43 | 182.00 | 181.40 | 182.60 | — |
| — | 248.90 | 250.30 | 249.60 | +0.57 | 14.6% | 7700 | 14.6% | -0.44 | 183.80 | 183.20 | 184.40 | — |
| — | 245.80 | 247.10 | 246.45 | +0.56 | 14.6% | 7705 | 14.6% | -0.44 | 185.65 | 185.00 | 186.30 | — |
| — | 242.60 | 244.00 | 243.30 | +0.56 | 14.5% | 7710 | 14.5% | -0.44 | 187.40 | 186.80 | 188.00 | — |
| — | 239.50 | 240.80 | 240.15 | +0.55 | 14.5% | 7715 | 14.5% | -0.44 | 189.20 | 188.60 | 189.80 | — |
| — | 236.40 | 237.70 | 237.05 | +0.55 | 14.5% | 7720 | 14.5% | -0.45 | 191.10 | 190.40 | 191.80 | — |
| — | 233.30 | 234.70 | 234.00 | +0.55 | 14.4% | 7725 | 14.4% | -0.45 | 192.90 | 192.30 | 193.50 | — |
| — | 230.40 | 231.60 | 231.00 | +0.55 | 14.4% | 7730 | 14.4% | -0.46 | 194.80 | 194.20 | 195.40 | — |
| — | 227.30 | 228.60 | 227.95 | +0.54 | 14.4% | 7735 | 14.4% | -0.46 | 196.80 | 196.10 | 197.50 | — |
| — | 224.20 | 225.60 | 224.90 | +0.54 | 14.3% | 7740 | 14.3% | -0.46 | 198.70 | 198.10 | 199.30 | — |
| — | 221.20 | 222.60 | 221.90 | +0.53 | 14.3% | 7745 | 14.3% | -0.47 | 200.70 | 200.00 | 201.40 | — |
| — | — | — | — | +0.53 | 14.3% | 7750 | 14.3% | -0.47 | 202.60 | 202.00 | 203.20 | — |
| — | 215.30 | 216.70 | 216.00 | +0.53 | 14.2% | 7755 | 14.2% | -0.48 | 204.60 | 204.00 | 205.20 | — |
| — | 212.40 | 213.70 | 213.05 | +0.52 | 14.2% | 7760 | 14.2% | -0.48 | 206.65 | 206.00 | 207.30 | — |
| — | 209.50 | 210.80 | 210.15 | +0.52 | 14.2% | 7765 | 14.2% | -0.48 | 208.75 | 208.10 | 209.40 | — |
| — | 206.60 | 207.90 | 207.25 | — | — | 7770 | 14.1% | -0.49 | — | — | — | — |
| — | 203.70 | 205.10 | 204.40 | +0.51 | 14.1% | 7775 | 14.1% | -0.49 | 212.80 | 212.20 | 213.40 | — |
| — | 200.90 | 202.20 | 201.55 | +0.51 | 14.1% | 7780 | 14.1% | -0.50 | 215.00 | 214.30 | 215.70 | — |
| — | 198.10 | 199.40 | 198.75 | — | — | 7785 | 14.1% | -0.50 | 217.15 | 216.50 | 217.80 | — |
| — | 195.30 | 196.60 | 195.95 | — | — | 7790 | — | — | 219.20 | 218.60 | 219.80 | — |
| — | 192.50 | 193.80 | 193.15 | — | — | 7795 | — | — | 221.40 | 220.80 | 222.00 | — |
| — | 189.80 | 191.10 | 190.45 | — | — | 7800 | 14.0% | -0.51 | 223.60 | 223.00 | 224.20 | — |
| — | 187.00 | 188.40 | 187.70 | — | — | 7805 | 13.9% | -0.51 | 225.80 | 225.20 | 226.40 | — |
| — | 184.30 | 185.70 | 185.00 | — | — | 7810 | — | — | 228.15 | 227.50 | 228.80 | — |
| — | 181.60 | 183.00 | 182.30 | +0.48 | 13.9% | 7815 | 13.9% | -0.52 | 230.35 | 229.70 | 231.00 | — |
| — | 179.00 | 180.30 | 179.65 | — | — | 7820 | — | — | 232.65 | 232.00 | 233.30 | — |
| — | 176.40 | 177.70 | 177.05 | +0.47 | 13.8% | 7825 | — | — | 235.00 | 234.30 | 235.70 | — |
| — | 173.70 | 175.10 | 174.40 | +0.47 | 13.8% | 7830 | — | — | 237.35 | 236.70 | 238.00 | — |
| — | 171.10 | 172.50 | 171.80 | +0.46 | 13.7% | 7835 | 13.7% | -0.54 | 239.70 | 239.00 | 240.40 | — |
| — | 168.60 | 169.90 | 169.25 | +0.46 | 13.7% | 7840 | — | — | 242.20 | 241.40 | 243.00 | — |
| — | 166.00 | 167.40 | 166.70 | — | — | 7845 | 13.7% | -0.54 | 244.50 | 243.80 | 245.20 | — |
| — | 163.50 | 165.00 | 164.25 | — | — | 7850 | 13.7% | -0.55 | 246.95 | 246.30 | 247.60 | — |
| — | 161.00 | 162.40 | 161.70 | — | — | 7855 | — | — | 249.35 | 248.70 | 250.00 | — |
| — | 158.70 | 159.90 | 159.30 | — | — | 7860 | 13.6% | -0.55 | — | — | — | — |
| — | — | — | — | +0.44 | 13.6% | 7865 | — | — | — | — | — | — |
| — | 153.70 | 155.00 | 154.35 | — | — | 7870 | — | — | 256.85 | 256.20 | 257.50 | — |
| — | 151.30 | 152.60 | 151.95 | — | — | 7875 | 13.5% | -0.57 | — | — | — | — |
| — | — | — | — | +0.43 | 13.5% | 7880 | — | — | — | — | — | — |
| — | — | — | — | +0.43 | 13.5% | 7885 | 13.5% | -0.57 | — | — | — | — |
| — | — | — | — | +0.42 | 13.4% | 7890 | 13.4% | -0.58 | — | — | — | — |
| — | — | — | — | +0.42 | 13.4% | 7895 | 13.4% | -0.58 | — | — | — | — |
| — | 139.80 | 141.00 | 140.40 | — | — | 7900 | 13.4% | -0.59 | 272.70 | 271.90 | 273.50 | — |
| — | 137.40 | 138.70 | 138.05 | +0.41 | 13.4% | 7905 | 13.4% | -0.59 | — | — | — | — |
| — | — | — | — | +0.40 | 13.3% | 7910 | 13.3% | -0.59 | — | — | — | — |
| — | 133.10 | 134.30 | 133.70 | +0.40 | 13.3% | 7915 | 13.3% | -0.60 | 280.75 | 280.10 | 281.40 | — |
| — | 130.80 | 132.10 | 131.45 | +0.40 | 13.3% | 7920 | 13.3% | -0.60 | 283.45 | 282.80 | 284.10 | — |
| — | 128.70 | 129.90 | 129.30 | +0.39 | 13.3% | 7925 | 13.3% | -0.61 | 286.25 | 285.60 | 286.90 | — |
| — | 126.60 | 127.80 | 127.20 | +0.39 | 13.2% | 7930 | 13.2% | -0.61 | 289.05 | 288.40 | 289.70 | — |
| — | 124.40 | 125.70 | 125.05 | +0.38 | 13.2% | 7935 | 13.2% | -0.61 | 291.95 | 291.30 | 292.60 | — |
| — | 122.30 | 123.60 | 122.95 | +0.38 | 13.2% | 7940 | 13.2% | -0.62 | 294.75 | 294.10 | 295.40 | — |
| — | 120.20 | 121.50 | 120.85 | +0.38 | 13.2% | 7945 | 13.2% | -0.62 | 297.70 | 297.00 | 298.40 | — |
| — | 118.30 | 119.50 | 118.90 | +0.37 | 13.1% | 7950 | 13.1% | -0.63 | 300.55 | 299.90 | 301.20 | — |
| — | 116.00 | 117.50 | 116.75 | +0.37 | 13.1% | 7955 | 13.1% | -0.63 | 303.50 | 302.90 | 304.10 | — |
| — | 114.30 | 115.50 | 114.90 | +0.36 | 13.1% | 7960 | 13.1% | -0.63 | 306.45 | 305.80 | 307.10 | — |
| — | 112.40 | 113.50 | 112.95 | +0.36 | 13.1% | 7965 | 13.1% | -0.64 | 309.45 | 308.80 | 310.10 | — |
| — | 110.30 | 111.60 | 110.95 | +0.36 | 13.0% | 7970 | — | — | 312.45 | 311.80 | 313.10 | — |
| — | 108.40 | 109.70 | 109.05 | +0.35 | 13.0% | 7975 | — | — | 315.50 | 314.90 | 316.10 | — |
| — | 106.50 | 107.80 | 107.15 | +0.35 | 13.0% | 7980 | — | — | 318.55 | 317.90 | 319.20 | — |
| — | 104.70 | 105.90 | 105.30 | +0.34 | 13.0% | 7985 | — | — | 321.65 | 321.00 | 322.30 | — |
| — | 102.90 | 104.00 | 103.45 | +0.34 | 13.0% | 7990 | 13.0% | -0.66 | 324.75 | 324.10 | 325.40 | — |
| — | 101.10 | 102.20 | 101.65 | +0.34 | 12.9% | 7995 | 12.9% | -0.66 | 327.90 | 327.30 | 328.50 | — |
| — | 99.30 | 100.40 | 99.85 | +0.33 | 12.9% | 8000 | 12.9% | -0.67 | 331.00 | 330.40 | 331.60 | — |
| — | 97.50 | 98.60 | 98.05 | +0.33 | 12.9% | 8005 | 12.9% | -0.67 | 334.20 | 333.60 | 334.80 | — |
| — | 95.60 | 96.90 | 96.25 | +0.32 | 12.9% | 8010 | 12.9% | -0.67 | 337.40 | 336.80 | 338.00 | — |
| — | 93.90 | 95.20 | 94.55 | +0.32 | 12.8% | 8015 | 12.8% | -0.68 | 340.70 | 340.00 | 341.40 | — |
| — | — | — | — | — | — | 8020 | 12.8% | -0.68 | 343.90 | 343.30 | 344.50 | — |
| — | 90.70 | 91.80 | 91.25 | +0.31 | 12.8% | 8025 | 12.8% | -0.69 | 347.25 | 346.50 | 348.00 | — |
| — | 89.00 | 90.10 | 89.55 | — | — | 8030 | 12.8% | -0.69 | 350.40 | 349.80 | 351.00 | — |
| — | 87.40 | 88.50 | 87.95 | — | — | 8035 | 12.8% | -0.69 | 353.55 | 350.70 | 356.40 | — |
| — | 85.80 | 86.80 | 86.30 | +0.30 | 12.7% | 8040 | 12.7% | -0.70 | 356.95 | 354.10 | 359.80 | — |
| — | 84.20 | 85.30 | 84.75 | +0.30 | 12.7% | 8045 | 12.7% | -0.70 | 360.25 | 357.40 | 363.10 | — |
| — | 82.60 | 83.70 | 83.15 | +0.29 | 12.7% | 8050 | 12.7% | -0.71 | 363.65 | 360.80 | 366.50 | — |
| — | 81.10 | 82.20 | 81.65 | +0.29 | 12.7% | 8055 | 12.7% | -0.71 | 367.05 | 364.20 | 369.90 | — |
| — | 79.40 | 80.60 | 80.00 | +0.29 | 12.7% | 8060 | 12.7% | -0.71 | 370.50 | 367.60 | 373.40 | — |
| — | 78.00 | 79.10 | 78.55 | +0.28 | 12.7% | 8065 | 12.7% | -0.72 | 373.90 | 371.00 | 376.80 | — |
| — | 76.60 | 77.70 | 77.15 | +0.28 | 12.6% | 8070 | 12.6% | -0.72 | 377.40 | 374.50 | 380.30 | — |
| — | 75.10 | 76.20 | 75.65 | +0.28 | 12.6% | 8075 | 12.6% | -0.73 | 380.90 | 378.00 | 383.80 | — |
| — | 73.70 | 74.80 | 74.25 | +0.27 | 12.6% | 8080 | 12.6% | -0.73 | 384.40 | 381.50 | 387.30 | — |
| — | 72.30 | 73.30 | 72.80 | +0.27 | 12.6% | 8085 | 12.6% | -0.73 | 387.90 | 385.00 | 390.80 | — |
| — | 70.90 | 71.90 | 71.40 | +0.26 | 12.6% | 8090 | 12.6% | -0.73 | 391.40 | 388.30 | 394.50 | — |
| — | 69.50 | 70.60 | 70.05 | +0.26 | 12.6% | 8095 | 12.6% | -0.74 | 394.95 | 391.90 | 398.00 | — |
| — | 68.20 | 69.20 | 68.70 | +0.25 | 12.5% | 8100 | 12.5% | -0.74 | 398.60 | 395.50 | 401.70 | — |
| — | 66.80 | 67.90 | 67.35 | +0.25 | 12.5% | 8105 | 12.5% | -0.75 | 402.25 | 399.10 | 405.40 | — |
| — | 65.50 | 66.60 | 66.05 | +0.25 | 12.5% | 8110 | 12.5% | -0.75 | 405.80 | 402.70 | 408.90 | — |
| — | 64.20 | 65.30 | 64.75 | +0.25 | 12.5% | 8115 | 12.5% | -0.75 | 409.40 | 406.30 | 412.50 | — |
| — | 63.00 | 64.00 | 63.50 | +0.24 | 12.5% | 8120 | 12.5% | -0.76 | 413.10 | 410.00 | 416.20 | — |
| — | 61.70 | 62.80 | 62.25 | +0.24 | 12.5% | 8125 | 12.5% | -0.76 | 416.75 | 413.60 | 419.90 | — |
| — | 60.50 | 61.50 | 61.00 | +0.24 | 12.4% | 8130 | 12.4% | -0.76 | 420.50 | 417.30 | 423.70 | — |
| — | 59.30 | 60.30 | 59.80 | +0.23 | 12.4% | 8135 | 12.4% | -0.77 | 424.25 | 421.10 | 427.40 | — |
| — | 58.10 | 59.10 | 58.60 | +0.23 | 12.4% | 8140 | 12.4% | -0.77 | 428.10 | 425.00 | 431.20 | — |
| — | 56.90 | 58.00 | 57.45 | — | — | 8145 | — | — | — | — | — | — |
| — | 55.80 | 56.80 | 56.30 | +0.22 | 12.4% | 8150 | 12.4% | -0.78 | 435.65 | 432.50 | 438.80 | — |
| — | 54.70 | 55.70 | 55.20 | — | — | 8155 | — | — | 439.15 | 435.70 | 442.60 | — |
| — | — | — | — | +0.22 | 12.4% | 8160 | — | — | 443.00 | 439.60 | 446.40 | — |
| — | 52.50 | 53.40 | 52.95 | — | — | 8165 | 12.4% | -0.79 | 446.85 | 443.40 | 450.30 | — |
| — | 51.40 | 52.40 | 51.90 | +0.21 | 12.3% | 8170 | 12.3% | -0.79 | 450.75 | 447.30 | 454.20 | — |
| — | 50.30 | 51.30 | 50.80 | +0.20 | 12.3% | 8175 | 12.3% | -0.79 | 454.60 | 451.10 | 458.10 | — |
| — | 49.30 | 50.30 | 49.80 | +0.20 | 12.3% | 8180 | 12.3% | -0.80 | 458.50 | 455.00 | 462.00 | — |
| — | 48.30 | 49.20 | 48.75 | +0.20 | 12.3% | 8185 | 12.3% | -0.80 | 462.40 | 458.90 | 465.90 | — |
| — | 47.30 | 48.20 | 47.75 | +0.20 | 12.3% | 8190 | 12.3% | -0.80 | 466.40 | 462.90 | 469.90 | — |
| — | 46.30 | 47.20 | 46.75 | +0.19 | 12.3% | 8195 | 12.3% | -0.81 | 470.30 | 466.80 | 473.80 | — |
| — | 45.30 | 46.30 | 45.80 | +0.19 | 12.3% | 8200 | 12.3% | -0.81 | 474.30 | 470.80 | 477.80 | — |
| — | 44.40 | 45.30 | 44.85 | +0.19 | 12.3% | 8205 | 12.3% | -0.81 | 478.40 | 474.80 | 482.00 | — |
| — | 43.40 | 44.40 | 43.90 | +0.18 | 12.2% | 8210 | 12.2% | -0.81 | 482.30 | 478.80 | 485.80 | — |
| — | 41.60 | 42.50 | 42.05 | +0.18 | 12.2% | 8220 | 12.2% | -0.82 | 490.35 | 486.80 | 493.90 | — |
| — | 40.70 | 41.70 | 41.20 | +0.18 | 12.2% | 8225 | 12.2% | -0.82 | 494.55 | 490.90 | 498.20 | — |
| — | 39.90 | 40.80 | 40.35 | +0.17 | 12.2% | 8230 | 12.2% | -0.83 | 498.60 | 495.00 | 502.20 | — |
| — | 38.20 | 39.10 | 38.65 | +0.17 | 12.2% | 8240 | 12.2% | -0.83 | 506.80 | 503.10 | 510.50 | — |
| — | 36.50 | 37.40 | 36.95 | +0.16 | 12.2% | 8250 | 12.2% | -0.84 | 515.10 | 511.40 | 518.80 | — |
| — | 35.00 | 35.90 | 35.45 | +0.16 | 12.2% | 8260 | 12.2% | -0.84 | 523.30 | 519.70 | 526.90 | — |
| — | 33.50 | 34.30 | 33.90 | +0.15 | 12.1% | 8270 | 12.1% | -0.85 | 531.80 | 528.10 | 535.50 | — |
| — | 32.70 | 33.60 | 33.15 | +0.15 | 12.1% | 8275 | 12.1% | -0.85 | 536.00 | 532.30 | 539.70 | — |
| — | 32.00 | 32.90 | 32.45 | +0.15 | 12.1% | 8280 | 12.1% | -0.85 | 540.15 | 536.50 | 543.80 | — |
| — | 30.60 | 31.50 | 31.05 | +0.14 | 12.1% | 8290 | 12.1% | -0.86 | 548.65 | 545.00 | 552.30 | — |
| — | 29.30 | 30.10 | 29.70 | +0.13 | 12.1% | 8300 | 12.1% | -0.87 | 557.20 | 553.50 | 560.90 | — |
| — | 28.00 | 28.80 | 28.40 | +0.13 | 12.1% | 8310 | 12.1% | -0.87 | 566.00 | 562.30 | 569.70 | — |
| — | 26.80 | 27.60 | 27.20 | +0.13 | 12.1% | 8320 | 12.1% | -0.87 | 574.75 | 571.00 | 578.50 | — |
| — | 26.20 | 27.00 | 26.60 | +0.13 | 12.1% | 8325 | 12.1% | -0.87 | 579.15 | 575.10 | 583.20 | — |
| — | 25.60 | 26.40 | 26.00 | +0.12 | 12.1% | 8330 | 12.1% | -0.88 | 583.45 | 579.70 | 587.20 | — |
| — | 24.40 | 25.20 | 24.80 | +0.12 | 12.1% | 8340 | 12.1% | -0.88 | 591.95 | 588.20 | 595.70 | — |
| — | 23.30 | 24.10 | 23.70 | +0.11 | 12.1% | 8350 | 12.1% | -0.89 | 601.00 | 597.20 | 604.80 | — |
| — | 22.30 | 23.00 | 22.65 | +0.11 | 12.0% | 8360 | 12.0% | -0.89 | 609.80 | 606.10 | 613.50 | — |
| — | 21.30 | 22.00 | 21.65 | +0.11 | 12.0% | 8370 | 12.0% | -0.89 | 618.65 | 614.90 | 622.40 | — |
| — | 20.80 | 21.50 | 21.15 | +0.10 | 12.0% | 8375 | 12.0% | -0.90 | 623.40 | 619.40 | 627.40 | — |
| — | 20.30 | 21.00 | 20.65 | +0.10 | 12.0% | 8380 | 12.0% | -0.90 | 627.60 | 624.00 | 631.20 | — |
| — | 19.40 | 20.10 | 19.75 | +0.10 | 12.0% | 8390 | 12.0% | -0.90 | 636.65 | 632.80 | 640.50 | — |
| — | 18.50 | 19.20 | 18.85 | +0.10 | 12.0% | 8400 | 12.0% | -0.91 | 646.00 | 634.00 | 658.00 | — |
| — | 17.70 | 18.30 | 18.00 | +0.09 | 12.0% | 8410 | 12.0% | -0.91 | 655.10 | 643.10 | 667.10 | — |
| — | 16.90 | 17.50 | 17.20 | +0.09 | 12.0% | 8420 | — | — | 664.10 | 652.10 | 676.10 | — |
| — | 16.50 | 17.10 | 16.80 | — | — | 8425 | 12.0% | -0.91 | 668.70 | 656.70 | 680.70 | — |
| — | 16.10 | 16.70 | 16.40 | — | — | 8430 | — | — | 673.30 | 661.30 | 685.30 | — |
| — | 15.40 | 16.00 | 15.70 | — | — | 8440 | — | — | 682.40 | 670.40 | 694.40 | — |
| — | 14.70 | 15.30 | 15.00 | +0.08 | 12.0% | 8450 | — | — | 691.60 | 679.60 | 703.60 | — |
| — | 14.00 | 14.60 | 14.30 | +0.08 | 11.9% | 8460 | — | — | 700.80 | 688.80 | 712.80 | — |
| — | 13.30 | 13.90 | 13.60 | — | — | 8470 | — | — | 710.10 | 698.10 | 722.10 | — |
| — | 13.00 | 13.60 | 13.30 | +0.07 | 12.0% | 8475 | — | — | 714.70 | 702.70 | 726.70 | — |
| — | 12.70 | 13.30 | 13.00 | — | — | 8480 | — | — | 719.40 | 707.40 | 731.40 | — |
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.