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 | |
| — | 760.20 | 784.20 | 772.20 | — | — | 6985 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 755.30 | 779.30 | 767.30 | — | — | 6990 | 23.4% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 750.30 | 774.30 | 762.30 | +0.99 | 23.3% | 6995 | 23.3% | -0.01 | 1.23 | 1.10 | 1.35 | — |
| — | 758.10 | 769.30 | 763.70 | +0.99 | 23.2% | 7000 | 23.2% | -0.01 | 1.25 | 1.15 | 1.35 | — |
| — | 740.40 | 764.40 | 752.40 | +0.99 | 23.1% | 7005 | 23.1% | -0.01 | — | — | — | — |
| — | 735.40 | 759.40 | 747.40 | +0.99 | 23.0% | 7010 | 23.0% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 730.40 | 754.40 | 742.40 | +0.99 | 22.9% | 7015 | 22.9% | -0.01 | 1.30 | 1.20 | 1.40 | — |
| — | 725.40 | 749.40 | 737.40 | +0.99 | 22.8% | 7020 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 720.50 | 744.50 | 732.50 | +0.99 | 22.7% | 7025 | 22.7% | -0.01 | 1.35 | 1.25 | 1.45 | — |
| — | 715.50 | 739.50 | 727.50 | +0.99 | 22.6% | 7030 | 22.6% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 710.50 | 734.50 | 722.50 | +0.99 | 22.5% | 7035 | 22.5% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| — | 705.60 | 729.60 | 717.60 | +0.99 | 22.4% | 7040 | 22.4% | -0.01 | 1.43 | 1.30 | 1.55 | — |
| — | 700.60 | 724.60 | 712.60 | +0.99 | 22.3% | 7045 | 22.3% | -0.01 | 1.43 | 1.30 | 1.55 | — |
| — | 695.60 | 719.60 | 707.60 | +0.99 | 22.2% | 7050 | 22.2% | -0.01 | 1.48 | 1.35 | 1.60 | — |
| — | 690.60 | 714.60 | 702.60 | +0.99 | 22.1% | 7055 | 22.1% | -0.01 | 1.50 | 1.40 | 1.60 | — |
| — | 685.70 | 709.70 | 697.70 | +0.99 | 22.0% | 7060 | 22.0% | -0.01 | 1.52 | 1.40 | 1.65 | — |
| — | 680.70 | 704.70 | 692.70 | +0.99 | 21.9% | 7065 | 21.9% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | 675.70 | 699.70 | 687.70 | +0.99 | 21.8% | 7070 | 21.8% | -0.01 | 1.57 | 1.45 | 1.70 | — |
| — | 670.80 | 694.80 | 682.80 | +0.99 | 21.8% | 7075 | 21.8% | -0.01 | 1.60 | 1.50 | 1.70 | — |
| — | 665.80 | 689.80 | 677.80 | +0.99 | 21.7% | 7080 | 21.7% | -0.01 | 1.62 | 1.50 | 1.75 | — |
| — | 660.90 | 684.90 | 672.90 | +0.99 | 21.6% | 7085 | 21.6% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 655.90 | 679.90 | 667.90 | +0.99 | 21.5% | 7090 | 21.5% | -0.01 | 1.68 | 1.55 | 1.80 | — |
| — | 650.90 | 674.90 | 662.90 | +0.99 | 21.4% | 7095 | 21.4% | -0.01 | 1.70 | 1.60 | 1.80 | — |
| — | 658.70 | 670.00 | 664.35 | — | — | 7100 | 21.3% | -0.01 | 1.73 | 1.60 | 1.85 | — |
| — | 641.00 | 665.00 | 653.00 | +0.99 | 21.2% | 7105 | — | — | 1.77 | 1.65 | 1.90 | — |
| — | 636.00 | 660.00 | 648.00 | +0.99 | 21.1% | 7110 | 21.1% | -0.02 | 1.77 | 1.65 | 1.90 | — |
| — | 631.10 | 655.10 | 643.10 | +0.98 | 21.0% | 7115 | — | — | 1.82 | 1.70 | 1.95 | — |
| — | 626.10 | 650.10 | 638.10 | — | — | 7120 | — | — | 1.85 | 1.70 | 2.00 | — |
| — | 621.20 | 645.20 | 633.20 | — | — | 7125 | — | — | 1.88 | 1.75 | 2.00 | — |
| — | 616.20 | 640.20 | 628.20 | +0.98 | 20.7% | 7130 | — | — | 1.93 | 1.80 | 2.05 | — |
| — | 611.20 | 635.20 | 623.20 | +0.98 | 20.6% | 7135 | — | — | — | — | — | — |
| — | — | — | — | +0.98 | 20.5% | 7140 | 20.5% | -0.02 | 1.98 | 1.85 | 2.10 | — |
| — | 601.30 | 625.30 | 613.30 | +0.98 | 20.4% | 7145 | — | — | 2.00 | 1.85 | 2.15 | — |
| — | 596.40 | 620.40 | 608.40 | — | — | 7150 | 20.3% | -0.02 | 2.05 | 1.90 | 2.20 | — |
| — | 591.40 | 615.40 | 603.40 | +0.98 | 20.2% | 7155 | 20.2% | -0.02 | 2.10 | 1.95 | 2.25 | — |
| — | 586.50 | 610.50 | 598.50 | +0.98 | 20.1% | 7160 | 20.1% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | 581.50 | 605.50 | 593.50 | +0.98 | 20.0% | 7165 | 20.0% | -0.02 | 2.17 | 2.05 | 2.30 | — |
| — | 576.60 | 600.60 | 588.60 | +0.98 | 19.9% | 7170 | 19.9% | -0.02 | 2.20 | 2.05 | 2.35 | — |
| — | 571.60 | 595.60 | 583.60 | +0.98 | 19.8% | 7175 | 19.8% | -0.02 | 2.25 | 2.10 | 2.40 | — |
| — | 566.60 | 590.60 | 578.60 | +0.98 | 19.7% | 7180 | 19.7% | -0.02 | 2.30 | 2.15 | 2.45 | — |
| — | 561.70 | 585.70 | 573.70 | +0.98 | 19.6% | 7185 | 19.6% | -0.02 | 2.35 | 2.20 | 2.50 | — |
| — | 556.80 | 580.80 | 568.80 | +0.98 | 19.5% | 7190 | 19.5% | -0.02 | 2.35 | 2.20 | 2.50 | — |
| — | 551.80 | 575.80 | 563.80 | +0.98 | 19.4% | 7195 | 19.4% | -0.02 | 2.40 | 2.25 | 2.55 | — |
| — | 559.60 | 562.10 | 560.85 | +0.98 | 19.3% | 7200 | — | — | 2.45 | 2.30 | 2.60 | — |
| — | 541.90 | 565.90 | 553.90 | +0.98 | 19.2% | 7205 | — | — | 2.50 | 2.35 | 2.65 | — |
| — | 537.00 | 561.00 | 549.00 | +0.98 | 19.1% | 7210 | — | — | 2.55 | 2.40 | 2.70 | — |
| — | 532.00 | 556.00 | 544.00 | — | — | 7215 | — | — | 2.60 | 2.45 | 2.75 | — |
| — | 527.10 | 551.10 | 539.10 | — | — | 7220 | — | — | 2.65 | 2.50 | 2.80 | — |
| — | 522.10 | 546.10 | 534.10 | — | — | 7225 | — | — | 2.70 | 2.55 | 2.85 | — |
| — | 517.20 | 541.20 | 529.20 | — | — | 7230 | — | — | 2.77 | 2.60 | 2.95 | — |
| — | 512.30 | 536.30 | 524.30 | +0.97 | 18.6% | 7235 | 18.6% | -0.03 | 2.83 | 2.65 | 3.00 | — |
| — | 507.30 | 531.30 | 519.30 | +0.97 | 18.5% | 7240 | 18.5% | -0.03 | 2.90 | 2.70 | 3.10 | — |
| — | 502.40 | 526.40 | 514.40 | +0.97 | 18.4% | 7245 | 18.4% | -0.03 | 2.92 | 2.75 | 3.10 | — |
| — | 510.30 | 512.70 | 511.50 | +0.97 | 18.3% | 7250 | 18.3% | -0.03 | 3.02 | 2.85 | 3.20 | — |
| — | 492.50 | 516.50 | 504.50 | +0.97 | 18.2% | 7255 | 18.2% | -0.03 | 3.10 | 2.90 | 3.30 | — |
| — | 487.60 | 511.60 | 499.60 | +0.97 | 18.1% | 7260 | 18.1% | -0.03 | 3.12 | 2.95 | 3.30 | — |
| — | 482.70 | 506.70 | 494.70 | +0.97 | 18.0% | 7265 | 18.0% | -0.03 | 3.20 | 3.00 | 3.40 | — |
| — | 477.80 | 501.80 | 489.80 | +0.97 | 17.9% | 7270 | 17.9% | -0.03 | 3.30 | 3.10 | 3.50 | — |
| — | 472.80 | 496.80 | 484.80 | +0.97 | 17.8% | 7275 | 17.8% | -0.03 | 3.30 | 3.10 | 3.50 | — |
| — | 467.90 | 491.90 | 479.90 | — | — | 7280 | 17.7% | -0.03 | 3.40 | 3.20 | 3.60 | — |
| — | 463.00 | 487.00 | 475.00 | +0.97 | 17.6% | 7285 | 17.6% | -0.03 | 3.50 | 3.30 | 3.70 | — |
| — | 458.10 | 482.10 | 470.10 | +0.97 | 17.5% | 7290 | 17.5% | -0.03 | 3.55 | 3.30 | 3.80 | — |
| — | 453.20 | 477.20 | 465.20 | +0.97 | 17.4% | 7295 | 17.4% | -0.03 | 3.60 | 3.40 | 3.80 | — |
| — | 461.10 | 463.50 | 462.30 | +0.97 | 17.3% | 7300 | 17.3% | -0.03 | 3.70 | 3.50 | 3.90 | — |
| — | 443.40 | 467.40 | 455.40 | +0.96 | 17.2% | 7305 | 17.2% | -0.04 | 3.80 | 3.60 | 4.00 | — |
| — | 438.50 | 462.50 | 450.50 | +0.96 | 17.1% | 7310 | 17.1% | -0.04 | 3.90 | 3.70 | 4.10 | — |
| — | 433.60 | 457.60 | 445.60 | +0.96 | 17.0% | 7315 | 17.0% | -0.04 | 4.00 | 3.80 | 4.20 | — |
| — | 428.70 | 452.70 | 440.70 | +0.96 | 17.0% | 7320 | 17.0% | -0.04 | 4.10 | 3.90 | 4.30 | — |
| — | 423.80 | 447.80 | 435.80 | +0.96 | 16.9% | 7325 | 16.9% | -0.04 | 4.20 | 4.00 | 4.40 | — |
| — | 418.90 | 442.90 | 430.90 | +0.96 | 16.8% | 7330 | 16.8% | -0.04 | 4.30 | 4.10 | 4.50 | — |
| — | 414.00 | 438.00 | 426.00 | +0.96 | 16.7% | 7335 | 16.7% | -0.04 | 4.40 | 4.20 | 4.60 | — |
| — | 409.10 | 433.10 | 421.10 | +0.96 | 16.6% | 7340 | 16.6% | -0.04 | 4.50 | 4.30 | 4.70 | — |
| — | 404.20 | 428.20 | 416.20 | +0.96 | 16.5% | 7345 | 16.5% | -0.04 | 4.60 | 4.40 | 4.80 | — |
| — | 412.10 | 414.50 | 413.30 | +0.96 | 16.4% | 7350 | 16.4% | -0.04 | 4.70 | 4.50 | 4.90 | — |
| — | 394.50 | 418.50 | 406.50 | +0.95 | 16.4% | 7355 | 16.4% | -0.05 | 4.85 | 4.60 | 5.10 | — |
| — | 389.60 | 413.60 | 401.60 | +0.95 | 16.3% | 7360 | 16.3% | -0.05 | 4.95 | 4.70 | 5.20 | — |
| — | 384.70 | 408.70 | 396.70 | +0.95 | 16.2% | 7365 | 16.2% | -0.05 | 5.05 | 4.80 | 5.30 | — |
| — | 379.90 | 403.90 | 391.90 | +0.95 | 16.1% | 7370 | 16.1% | -0.05 | 5.20 | 5.00 | 5.40 | — |
| — | 375.00 | 399.00 | 387.00 | +0.95 | 16.0% | 7375 | 16.0% | -0.05 | 5.35 | 5.10 | 5.60 | — |
| — | 370.20 | 394.20 | 382.20 | — | — | 7380 | — | — | 5.50 | 5.30 | 5.70 | — |
| — | — | — | — | +0.95 | 15.9% | 7385 | 15.9% | -0.05 | 5.65 | 5.40 | 5.90 | — |
| — | 360.50 | 384.50 | 372.50 | +0.95 | 15.8% | 7390 | 15.8% | -0.05 | 5.75 | 5.50 | 6.00 | — |
| — | 355.70 | 379.70 | 367.70 | +0.94 | 15.7% | 7395 | — | — | 5.95 | 5.70 | 6.20 | — |
| — | 363.60 | 374.80 | 369.20 | — | — | 7400 | 15.6% | -0.06 | 6.10 | 5.90 | 6.30 | — |
| — | 346.00 | 370.00 | 358.00 | +0.94 | 15.6% | 7405 | 15.6% | -0.06 | 6.25 | 6.00 | 6.50 | — |
| — | 341.20 | 365.20 | 353.20 | +0.94 | 15.5% | 7410 | 15.5% | -0.06 | 6.45 | 6.20 | 6.70 | — |
| — | 336.40 | 360.40 | 348.40 | +0.94 | 15.4% | 7415 | 15.4% | -0.06 | 6.65 | 6.40 | 6.90 | — |
| — | 331.60 | 355.60 | 343.60 | +0.94 | 15.3% | 7420 | 15.3% | -0.06 | 6.85 | 6.60 | 7.10 | — |
| — | 339.60 | 341.90 | 340.75 | +0.93 | 15.3% | 7425 | 15.3% | -0.07 | 7.00 | 6.80 | 7.20 | — |
| — | 322.00 | 346.00 | 334.00 | +0.93 | 15.2% | 7430 | — | — | 7.25 | 7.00 | 7.50 | — |
| — | 317.20 | 341.20 | 329.20 | +0.93 | 15.1% | 7435 | 15.1% | -0.07 | 7.45 | 7.20 | 7.70 | — |
| — | 312.50 | 336.50 | 324.50 | +0.93 | 15.1% | 7440 | 15.1% | -0.07 | 7.60 | 7.40 | 7.80 | — |
| — | 307.70 | 331.70 | 319.70 | +0.93 | 15.0% | 7445 | 15.0% | -0.07 | 7.85 | 7.60 | 8.10 | — |
| — | 315.70 | 318.10 | 316.90 | +0.92 | 14.9% | 7450 | 14.9% | -0.08 | 8.10 | 7.90 | 8.30 | — |
| — | 298.20 | 322.20 | 310.20 | +0.92 | 14.8% | 7455 | 14.8% | -0.08 | 8.35 | 8.00 | 8.70 | — |
| — | 306.20 | 308.60 | 307.40 | +0.92 | 14.8% | 7460 | 14.8% | -0.08 | 8.55 | 8.30 | 8.80 | — |
| — | 288.80 | 312.80 | 300.80 | +0.92 | 14.7% | 7465 | 14.7% | -0.08 | 8.85 | 8.50 | 9.20 | — |
| — | 284.00 | 308.00 | 296.00 | +0.91 | 14.6% | 7470 | 14.6% | -0.09 | 9.10 | 8.80 | 9.40 | — |
| — | 292.10 | 294.40 | 293.25 | +0.91 | 14.5% | 7475 | 14.5% | -0.09 | 9.40 | 9.20 | 9.60 | — |
| — | 274.60 | 298.60 | 286.60 | +0.91 | 14.5% | 7480 | 14.5% | -0.09 | 9.65 | 9.40 | 9.90 | — |
| — | 280.80 | 288.10 | 284.45 | +0.91 | 14.4% | 7485 | 14.4% | -0.09 | 9.95 | 9.70 | 10.20 | — |
| — | 276.50 | 284.00 | 280.25 | +0.90 | 14.3% | 7490 | 14.3% | -0.10 | 10.25 | 10.00 | 10.50 | — |
| — | 271.30 | 279.30 | 275.30 | +0.90 | 14.2% | 7495 | 14.2% | -0.10 | 10.65 | 10.30 | 11.00 | — |
| — | 268.70 | 274.70 | 271.70 | +0.90 | 14.1% | 7500 | 14.1% | -0.10 | 11.00 | 10.80 | 11.20 | — |
| — | 262.00 | 270.00 | 266.00 | +0.89 | 14.1% | 7505 | 14.1% | -0.11 | 11.35 | 11.00 | 11.70 | — |
| — | 259.40 | 261.80 | 260.60 | +0.89 | 14.0% | 7510 | 14.0% | -0.11 | 11.60 | 11.40 | 11.80 | — |
| — | 252.80 | 260.10 | 256.45 | +0.89 | 13.9% | 7515 | 13.9% | -0.11 | 11.95 | 11.70 | 12.20 | — |
| — | 250.20 | 252.60 | 251.40 | +0.88 | 13.8% | 7520 | 13.8% | -0.12 | 12.35 | 12.10 | 12.60 | — |
| — | 245.70 | 248.00 | 246.85 | +0.88 | 13.7% | 7525 | 13.7% | -0.12 | 12.85 | 12.70 | 13.00 | — |
| — | 241.10 | 243.40 | 242.25 | +0.88 | 13.7% | 7530 | 13.7% | -0.12 | 13.40 | 13.00 | 13.80 | — |
| — | 236.50 | 241.80 | 239.15 | +0.87 | 13.6% | 7535 | 13.6% | -0.13 | 13.60 | 13.40 | 13.80 | — |
| — | — | — | — | +0.87 | 13.5% | 7540 | 13.5% | -0.13 | — | — | — | — |
| — | — | — | — | +0.87 | 13.4% | 7545 | 13.4% | -0.13 | 14.55 | 14.30 | 14.80 | — |
| — | 223.00 | 225.30 | 224.15 | +0.87 | 13.3% | 7550 | 13.3% | -0.13 | 15.10 | 14.90 | 15.30 | — |
| — | 218.50 | 224.30 | 221.40 | +0.86 | 13.3% | 7555 | 13.3% | -0.14 | 15.80 | 15.40 | 16.20 | — |
| — | 214.10 | 216.40 | 215.25 | +0.86 | 13.2% | 7560 | — | — | 16.10 | 15.90 | 16.30 | — |
| — | 207.80 | 215.40 | 211.60 | +0.85 | 13.1% | 7565 | — | — | 16.65 | 16.40 | 16.90 | — |
| — | 205.20 | 207.50 | 206.35 | +0.84 | 13.0% | 7570 | — | — | 17.45 | 17.00 | 17.90 | — |
| — | 200.80 | 205.90 | 203.35 | — | — | 7575 | — | — | 17.90 | 17.70 | 18.10 | — |
| — | 196.50 | 198.80 | 197.65 | +0.83 | 12.9% | 7580 | — | — | 18.50 | 18.30 | 18.70 | — |
| — | 192.10 | 194.40 | 193.25 | — | — | 7585 | 12.8% | -0.17 | 19.20 | 18.90 | 19.50 | — |
| — | 187.80 | 193.40 | 190.60 | +0.82 | 12.7% | 7590 | 12.7% | -0.18 | 19.80 | 19.60 | 20.00 | — |
| — | 182.20 | 189.20 | 185.70 | +0.81 | 12.7% | 7595 | 12.7% | -0.19 | 20.75 | 20.30 | 21.20 | — |
| — | 179.30 | 181.60 | 180.45 | +0.81 | 12.6% | 7600 | 12.6% | -0.19 | 21.30 | 21.10 | 21.50 | — |
| — | 175.00 | 179.70 | 177.35 | +0.80 | 12.6% | 7605 | 12.6% | -0.20 | 22.25 | 21.80 | 22.70 | — |
| — | 170.80 | 173.10 | 171.95 | +0.80 | 12.5% | 7610 | 12.5% | -0.20 | 23.00 | 22.50 | 23.50 | — |
| — | 166.70 | 171.30 | 169.00 | +0.80 | 12.5% | 7615 | 12.5% | -0.20 | 23.70 | 23.40 | 24.00 | — |
| — | 162.50 | 164.80 | 163.65 | +0.79 | 12.4% | 7620 | 12.4% | -0.21 | 24.45 | 24.20 | 24.70 | — |
| — | 158.40 | 163.30 | 160.85 | +0.78 | 12.4% | 7625 | 12.4% | -0.22 | 25.35 | 25.10 | 25.60 | — |
| — | 154.30 | 156.60 | 155.45 | — | — | 7630 | — | — | 26.25 | 26.00 | 26.50 | — |
| — | — | — | — | +0.76 | 12.3% | 7635 | — | — | 27.30 | 27.00 | 27.60 | — |
| — | 146.30 | 148.70 | 147.50 | — | — | 7640 | 12.2% | -0.25 | 28.35 | 28.10 | 28.60 | — |
| — | 140.50 | 147.30 | 143.90 | — | — | 7645 | — | — | 29.25 | 29.00 | 29.50 | — |
| — | 138.40 | 140.80 | 139.60 | — | — | 7650 | 12.0% | -0.27 | 30.35 | 30.00 | 30.70 | — |
| — | 132.90 | 139.80 | 136.35 | +0.73 | 12.0% | 7655 | 12.0% | -0.27 | 31.45 | 31.10 | 31.80 | — |
| — | 130.70 | 132.80 | 131.75 | +0.72 | 11.9% | 7660 | 11.9% | -0.28 | 32.65 | 32.30 | 33.00 | — |
| — | 125.30 | 132.10 | 128.70 | +0.71 | 11.8% | 7665 | 11.8% | -0.29 | 33.85 | 33.50 | 34.20 | — |
| — | 123.10 | 124.90 | 124.00 | +0.70 | 11.8% | 7670 | 11.8% | -0.30 | 35.00 | 34.70 | 35.30 | — |
| — | 119.40 | 121.10 | 120.25 | +0.69 | 11.7% | 7675 | 11.7% | -0.31 | 36.30 | 36.00 | 36.60 | — |
| — | 115.80 | 117.40 | 116.60 | +0.68 | 11.7% | 7680 | 11.7% | -0.32 | 37.85 | 37.30 | 38.40 | — |
| — | 110.50 | 113.80 | 112.15 | +0.67 | 11.6% | 7685 | 11.6% | -0.33 | 39.00 | 38.70 | 39.30 | — |
| — | 108.60 | 110.30 | 109.45 | +0.67 | 11.5% | 7690 | 11.5% | -0.33 | 40.45 | 40.10 | 40.80 | — |
| — | 105.10 | 106.80 | 105.95 | +0.66 | 11.5% | 7695 | 11.5% | -0.34 | 41.95 | 41.60 | 42.30 | — |
| — | 101.60 | 103.40 | 102.50 | +0.65 | 11.4% | 7700 | 11.4% | -0.35 | 43.45 | 43.10 | 43.80 | — |
| — | 98.20 | 99.80 | 99.00 | +0.64 | 11.4% | 7705 | 11.4% | -0.36 | 45.05 | 44.70 | 45.40 | — |
| — | 95.00 | 96.60 | 95.80 | +0.63 | 11.4% | 7710 | 11.4% | -0.37 | 46.75 | 46.30 | 47.20 | — |
| — | 91.60 | 93.30 | 92.45 | +0.62 | 11.3% | 7715 | 11.3% | -0.38 | 48.45 | 48.00 | 48.90 | — |
| — | 88.40 | 90.10 | 89.25 | +0.61 | 11.3% | 7720 | 11.3% | -0.39 | 50.25 | 49.80 | 50.70 | — |
| — | 85.30 | 86.90 | 86.10 | +0.59 | 11.3% | 7725 | 11.3% | -0.41 | 52.05 | 51.60 | 52.50 | — |
| — | 82.20 | 83.80 | 83.00 | +0.58 | 11.2% | 7730 | 11.2% | -0.42 | 54.15 | 53.50 | 54.80 | — |
| — | 79.10 | 80.70 | 79.90 | +0.57 | 11.2% | 7735 | 11.2% | -0.43 | 56.05 | 55.40 | 56.70 | — |
| — | 76.20 | 77.80 | 77.00 | +0.56 | 11.1% | 7740 | 11.1% | -0.44 | 58.05 | 57.40 | 58.70 | — |
| — | 71.80 | 74.80 | 73.30 | +0.55 | 11.1% | 7745 | 11.1% | -0.45 | 60.15 | 59.50 | 60.80 | — |
| — | 70.90 | 72.00 | 71.45 | +0.54 | 11.1% | 7750 | 11.1% | -0.46 | 62.25 | 61.60 | 62.90 | — |
| — | 67.30 | 69.20 | 68.25 | +0.53 | 11.0% | 7755 | 11.0% | -0.47 | 64.50 | 63.80 | 65.20 | — |
| — | 64.50 | 66.50 | 65.50 | +0.51 | 11.0% | 7760 | 11.0% | -0.49 | 66.80 | 66.10 | 67.50 | — |
| — | 62.60 | 63.80 | 63.20 | — | — | 7765 | — | — | 69.10 | 68.40 | 69.80 | — |
| — | 60.00 | 61.20 | 60.60 | +0.49 | 10.9% | 7770 | — | — | 71.55 | 70.90 | 72.20 | — |
| — | 57.70 | 58.70 | 58.20 | +0.48 | 10.9% | 7775 | — | — | 74.00 | 73.30 | 74.70 | — |
| — | 55.00 | 56.20 | 55.60 | +0.47 | 10.8% | 7780 | 10.8% | -0.53 | 76.55 | 75.90 | 77.20 | — |
| — | 52.70 | 53.80 | 53.25 | +0.45 | 10.8% | 7785 | 10.8% | -0.55 | 79.20 | 78.50 | 79.90 | — |
| — | 50.30 | 51.50 | 50.90 | +0.44 | 10.7% | 7790 | 10.7% | -0.56 | 81.80 | 81.10 | 82.50 | — |
| — | 48.10 | 49.20 | 48.65 | — | — | 7795 | — | — | 84.60 | 83.90 | 85.30 | — |
| — | 46.10 | 47.00 | 46.55 | +0.42 | 10.7% | 7800 | 10.7% | -0.58 | 87.40 | 86.70 | 88.10 | — |
| — | 43.80 | 44.90 | 44.35 | +0.40 | 10.6% | 7805 | 10.6% | -0.60 | 90.90 | 89.50 | 92.30 | — |
| — | 41.70 | 42.90 | 42.30 | +0.39 | 10.6% | 7810 | 10.6% | -0.61 | 93.85 | 92.40 | 95.30 | — |
| — | 39.70 | 40.90 | 40.30 | +0.38 | 10.6% | 7815 | 10.6% | -0.62 | 96.90 | 95.40 | 98.40 | — |
| — | 37.80 | 38.90 | 38.35 | +0.37 | 10.6% | 7820 | 10.6% | -0.63 | 100.00 | 98.50 | 101.50 | — |
| — | 36.20 | 37.10 | 36.65 | +0.36 | 10.5% | 7825 | 10.5% | -0.64 | 103.00 | 101.40 | 104.60 | — |
| — | 34.20 | 35.20 | 34.70 | +0.35 | 10.5% | 7830 | 10.5% | -0.65 | 106.55 | 104.60 | 108.50 | — |
| — | 32.40 | 33.50 | 32.95 | +0.33 | 10.5% | 7835 | 10.5% | -0.67 | 109.80 | 108.10 | 111.50 | — |
| — | 30.70 | 31.80 | 31.25 | +0.32 | 10.5% | 7840 | 10.5% | -0.68 | 113.25 | 111.40 | 115.10 | — |
| — | 29.10 | 30.20 | 29.65 | +0.31 | 10.5% | 7845 | 10.5% | -0.69 | 115.05 | 112.30 | 117.80 | — |
| — | 27.90 | 28.60 | 28.25 | +0.30 | 10.5% | 7850 | 10.5% | -0.70 | 118.50 | 115.70 | 121.30 | — |
| — | 26.10 | 27.10 | 26.60 | +0.28 | 10.4% | 7855 | 10.4% | -0.72 | 122.00 | 119.20 | 124.80 | — |
| — | 24.60 | 25.70 | 25.15 | +0.27 | 10.4% | 7860 | 10.4% | -0.73 | 125.45 | 121.90 | 129.00 | — |
| — | 23.20 | 24.30 | 23.75 | +0.27 | 10.4% | 7865 | 10.4% | -0.73 | 129.05 | 125.40 | 132.70 | — |
| — | 21.90 | 23.00 | 22.45 | +0.25 | 10.4% | 7870 | 10.4% | -0.75 | 132.85 | 129.30 | 136.40 | — |
| — | 21.00 | 21.70 | 21.35 | +0.24 | 10.4% | 7875 | 10.4% | -0.76 | 136.30 | 132.50 | 140.10 | — |
| — | 19.50 | 20.50 | 20.00 | — | — | 7880 | 10.4% | -0.77 | 140.00 | 136.60 | 143.40 | — |
| — | 18.30 | 19.30 | 18.80 | +0.22 | 10.3% | 7885 | — | — | 144.05 | 140.30 | 147.80 | — |
| — | 17.20 | 18.00 | 17.60 | +0.21 | 10.3% | 7890 | 10.3% | -0.79 | 147.60 | 144.00 | 151.20 | — |
| — | 16.20 | 17.10 | 16.65 | +0.20 | 10.3% | 7895 | 10.3% | -0.80 | 151.75 | 148.40 | 155.10 | — |
| — | 15.50 | 16.10 | 15.80 | +0.19 | 10.3% | 7900 | 10.3% | -0.81 | 155.40 | 151.70 | 159.10 | — |
| — | 14.20 | 15.20 | 14.70 | +0.18 | 10.2% | 7905 | 10.2% | -0.82 | 159.45 | 155.70 | 163.20 | — |
| — | 13.30 | 14.30 | 13.80 | +0.17 | 10.2% | 7910 | 10.2% | -0.83 | 163.85 | 160.40 | 167.30 | — |
| — | 12.50 | 13.40 | 12.95 | +0.16 | 10.2% | 7915 | 10.2% | -0.84 | 167.95 | 164.50 | 171.40 | — |
| — | 11.70 | 12.60 | 12.15 | +0.17 | 10.2% | 7920 | 10.2% | -0.83 | 171.80 | 168.00 | 175.60 | — |
| — | 11.20 | 11.80 | 11.50 | +0.16 | 10.1% | 7925 | 10.1% | -0.84 | 176.05 | 172.50 | 179.60 | — |
| — | 10.20 | 11.10 | 10.65 | +0.15 | 10.1% | 7930 | 10.1% | -0.85 | 180.20 | 176.40 | 184.00 | — |
| — | 9.50 | 10.40 | 9.95 | +0.14 | 10.1% | 7935 | 10.1% | -0.86 | 184.55 | 180.70 | 188.40 | — |
| — | 8.90 | 9.70 | 9.30 | +0.14 | 10.1% | 7940 | 10.1% | -0.86 | 188.95 | 185.20 | 192.70 | — |
| — | 8.30 | 9.10 | 8.70 | +0.13 | 10.1% | 7945 | 10.1% | -0.87 | 193.35 | 189.50 | 197.20 | — |
| — | 8.00 | 8.50 | 8.25 | +0.12 | 10.0% | 7950 | 10.0% | -0.88 | 197.85 | 193.90 | 201.80 | — |
| — | 7.20 | 8.00 | 7.60 | +0.11 | 10.0% | 7955 | 10.0% | -0.89 | 202.20 | 198.30 | 206.10 | — |
| — | 6.70 | 7.40 | 7.05 | +0.10 | 10.0% | 7960 | — | — | 207.00 | 203.40 | 210.60 | — |
| — | 6.20 | 7.00 | 6.60 | — | — | 7965 | 10.0% | -0.90 | 211.60 | 207.90 | 215.30 | — |
| — | 5.80 | 6.50 | 6.15 | +0.09 | 10.0% | 7970 | 10.0% | -0.91 | 218.60 | 206.60 | 230.60 | — |
| — | 5.60 | 6.10 | 5.85 | +0.09 | 10.0% | 7975 | 10.0% | -0.91 | 223.20 | 211.20 | 235.20 | — |
| — | 5.20 | 5.70 | 5.45 | +0.08 | 10.0% | 7980 | 10.0% | -0.92 | 227.80 | 215.80 | 239.80 | — |
| — | 4.80 | 5.40 | 5.10 | +0.08 | 10.0% | 7985 | 10.0% | -0.92 | 232.50 | 220.50 | 244.50 | — |
| — | 4.50 | 5.00 | 4.75 | +0.07 | 10.0% | 7990 | 10.0% | -0.93 | 237.10 | 225.10 | 249.10 | — |
| — | 4.20 | 4.70 | 4.45 | +0.07 | 10.0% | 7995 | 10.0% | -0.93 | 241.80 | 229.80 | 253.80 | — |
| — | 3.90 | 4.40 | 4.15 | +0.06 | 10.0% | 8000 | 10.0% | -0.94 | 246.50 | 234.50 | 258.50 | — |
| — | — | — | — | +0.06 | 10.1% | 8005 | 10.1% | -0.94 | 251.30 | 239.30 | 263.30 | — |
| — | 3.40 | 3.90 | 3.65 | +0.06 | 10.1% | 8010 | 10.1% | -0.94 | 256.00 | 244.00 | 268.00 | — |
| — | 3.10 | 3.60 | 3.35 | +0.05 | 10.1% | 8015 | 10.1% | -0.95 | 260.80 | 248.80 | 272.80 | — |
| — | 2.95 | 3.40 | 3.17 | +0.05 | 10.1% | 8020 | 10.1% | -0.95 | 265.60 | 253.60 | 277.60 | — |
| — | 2.75 | 3.20 | 2.98 | +0.05 | 10.2% | 8025 | 10.2% | -0.95 | 270.40 | 258.40 | 282.40 | — |
| — | 2.60 | 3.00 | 2.80 | +0.04 | 10.2% | 8030 | 10.2% | -0.96 | 275.20 | 263.20 | 287.20 | — |
| — | 2.40 | 2.85 | 2.62 | +0.04 | 10.2% | 8035 | 10.2% | -0.96 | — | — | — | — |
| — | — | — | — | +0.04 | 10.3% | 8040 | 10.3% | -0.96 | — | — | — | — |
| — | — | — | — | +0.04 | 10.3% | 8045 | 10.3% | -0.96 | — | — | — | — |
| — | 2.00 | 2.35 | 2.17 | +0.04 | 10.4% | 8050 | 10.4% | -0.96 | 294.60 | 282.60 | 306.60 | — |
| — | 1.90 | 2.25 | 2.08 | +0.03 | 10.4% | 8055 | 10.4% | -0.97 | 299.50 | 287.50 | 311.50 | — |
| — | 1.80 | 2.15 | 1.98 | +0.03 | 10.5% | 8060 | 10.5% | -0.97 | 304.30 | 292.30 | 316.30 | — |
| — | 1.70 | 2.05 | 1.88 | +0.03 | 10.5% | 8065 | 10.5% | -0.97 | 309.20 | 297.20 | 321.20 | — |
| — | 1.60 | 1.90 | 1.75 | +0.03 | 10.6% | 8070 | 10.6% | -0.97 | 314.10 | 302.10 | 326.10 | — |
| — | 1.50 | 1.85 | 1.68 | +0.03 | 10.6% | 8075 | 10.6% | -0.97 | 319.00 | 307.00 | 331.00 | — |
| — | 1.45 | 1.75 | 1.60 | +0.03 | 10.7% | 8080 | 10.7% | -0.97 | 323.90 | 311.90 | 335.90 | — |
| — | 1.35 | 1.65 | 1.50 | +0.02 | 10.8% | 8085 | 10.8% | -0.97 | 328.90 | 316.90 | 340.90 | — |
| — | 1.30 | 1.60 | 1.45 | +0.02 | 10.8% | 8090 | 10.8% | -0.98 | 333.80 | 321.80 | 345.80 | — |
| — | 1.25 | 1.50 | 1.38 | +0.02 | 10.9% | 8095 | 10.9% | -0.98 | 338.70 | 326.70 | 350.70 | — |
| — | 1.15 | 1.45 | 1.30 | +0.02 | 10.9% | 8100 | 10.9% | -0.98 | 343.60 | 331.60 | 355.60 | — |
| — | 1.10 | 1.40 | 1.25 | +0.02 | 11.0% | 8105 | 11.0% | -0.98 | 348.60 | 336.60 | 360.60 | — |
| — | 1.05 | 1.35 | 1.20 | +0.02 | 11.1% | 8110 | 11.1% | -0.98 | 353.50 | 341.50 | 365.50 | — |
| — | 1.00 | 1.30 | 1.15 | +0.02 | 11.1% | 8115 | 11.1% | -0.98 | 358.50 | 346.50 | 370.50 | — |
| — | 0.95 | 1.25 | 1.10 | +0.02 | 11.2% | 8120 | 11.2% | -0.98 | 363.40 | 351.40 | 375.40 | — |
| — | 0.95 | 1.20 | 1.07 | +0.02 | 11.3% | 8125 | 11.3% | -0.98 | 368.40 | 356.40 | 380.40 | — |
| — | — | — | — | +0.02 | 11.3% | 8130 | 11.3% | -0.98 | — | — | — | — |
| — | 0.85 | 1.10 | 0.97 | +0.02 | 11.5% | 8140 | 11.5% | -0.98 | 383.20 | 371.20 | 395.20 | — |
| — | 0.75 | 1.05 | 0.90 | +0.01 | 11.6% | 8150 | 11.6% | -0.99 | 393.20 | 381.20 | 405.20 | — |
| — | 0.70 | 1.00 | 0.85 | +0.01 | 11.8% | 8160 | 11.8% | -0.99 | 403.10 | 391.10 | 415.10 | — |
| — | 0.70 | 0.95 | 0.82 | +0.01 | 11.9% | 8170 | 11.9% | -0.99 | 413.00 | 401.00 | 425.00 | — |
| — | 0.65 | 0.90 | 0.78 | +0.01 | 12.0% | 8175 | 12.0% | -0.99 | 418.00 | 406.00 | 430.00 | — |
| — | 0.65 | 0.90 | 0.78 | +0.01 | 12.0% | 8180 | 12.0% | -0.99 | 423.00 | 411.00 | 435.00 | — |
| — | 0.60 | 0.85 | 0.72 | +0.01 | 12.2% | 8190 | 12.2% | -0.99 | 432.90 | 420.90 | 444.90 | — |
| — | 0.55 | 0.80 | 0.68 | +0.01 | 12.3% | 8200 | 12.3% | -0.99 | 442.90 | 430.90 | 454.90 | — |
| — | 0.55 | 0.80 | 0.68 | +0.01 | 12.5% | 8210 | 12.5% | -0.99 | 452.80 | 440.80 | 464.80 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 12.6% | 8220 | 12.6% | -0.99 | 462.80 | 450.80 | 474.80 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 12.7% | 8225 | 12.7% | -0.99 | 467.80 | 455.80 | 479.80 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 12.7% | 8230 | 12.7% | -0.99 | 472.80 | 460.80 | 484.80 | — |
| — | 0.45 | 0.70 | 0.57 | +0.01 | 12.9% | 8240 | 12.9% | -0.99 | 482.70 | 470.70 | 494.70 | — |
| — | 0.45 | 0.70 | 0.57 | +0.01 | 13.0% | 8250 | 13.0% | -0.99 | 492.70 | 480.70 | 504.70 | — |
| — | 0.40 | 0.70 | 0.55 | +0.01 | 13.1% | 8260 | 13.1% | -0.99 | 502.70 | 490.70 | 514.70 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 13.3% | 8270 | 13.3% | -0.99 | 512.60 | 500.60 | 524.60 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 13.3% | 8275 | 13.3% | -0.99 | 517.60 | 505.60 | 529.60 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 13.4% | 8280 | 13.4% | -0.99 | 522.60 | 510.60 | 534.60 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 13.6% | 8290 | 13.6% | -0.99 | 532.60 | 520.60 | 544.60 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 13.7% | 8300 | 13.7% | -0.99 | 542.50 | 530.50 | 554.50 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 13.8% | 8310 | 13.8% | -0.99 | 552.50 | 540.50 | 564.50 | — |
| — | 0.30 | 0.60 | 0.45 | +0.01 | 14.0% | 8320 | 14.0% | -0.99 | 562.50 | 550.50 | 574.50 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 14.0% | 8325 | 14.0% | -0.99 | 567.40 | 555.40 | 579.40 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 14.1% | 8330 | 14.1% | -0.99 | 572.40 | 560.40 | 584.40 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 14.3% | 8340 | 14.3% | -0.99 | 582.40 | 570.40 | 594.40 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 14.4% | 8350 | 14.4% | -1.00 | 592.40 | 580.40 | 604.40 | — |
| — | 0.25 | 0.55 | 0.40 | +0.00 | 14.6% | 8360 | 14.6% | -1.00 | 602.30 | 590.30 | 614.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.00 | 14.7% | 8370 | 14.7% | -1.00 | 612.30 | 600.30 | 624.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.00 | 14.8% | 8375 | 14.8% | -1.00 | 617.30 | 605.30 | 629.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.00 | 14.9% | 8380 | 14.9% | -1.00 | 622.30 | 610.30 | 634.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.00 | 15.0% | 8390 | 15.0% | -1.00 | 632.30 | 620.30 | 644.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.00 | 15.2% | 8400 | 15.2% | -1.00 | 642.20 | 630.20 | 654.20 | — |
| — | 0.20 | 0.50 | 0.35 | +0.00 | 15.3% | 8410 | 15.3% | -1.00 | 652.20 | 640.20 | 664.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 15.5% | 8420 | 15.5% | -1.00 | 662.20 | 650.20 | 674.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 15.6% | 8425 | 15.6% | -1.00 | 667.20 | 655.20 | 679.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 15.7% | 8430 | 15.7% | -1.00 | 672.20 | 660.20 | 684.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 15.8% | 8440 | 15.8% | -1.00 | 682.20 | 670.20 | 694.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 16.0% | 8450 | 16.0% | -1.00 | 692.10 | 680.10 | 704.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 16.2% | 8460 | 16.2% | -1.00 | 702.10 | 690.10 | 714.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 16.4% | 8470 | 16.4% | -1.00 | 712.10 | 700.10 | 724.10 | — |
| — | 0.15 | 0.45 | 0.30 | +0.00 | 16.4% | 8475 | 16.4% | -1.00 | 717.10 | 705.10 | 729.10 | — |
| — | 0.15 | 0.40 | 0.28 | +0.00 | 16.9% | 8500 | 16.9% | -1.00 | 742.00 | 730.00 | 754.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.00 | 17.3% | 8525 | 17.3% | -1.00 | 767.00 | 755.00 | 779.00 | — |
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.