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 | |
| — | 867.00 | 874.70 | 870.85 | — | — | 6985 | — | — | 50.65 | 50.10 | 51.20 | — |
| — | 862.50 | 870.60 | 866.55 | — | — | 6990 | 21.1% | -0.12 | 50.95 | 50.40 | 51.50 | — |
| — | 857.90 | 865.40 | 861.65 | +0.87 | 21.0% | 6995 | 21.0% | -0.13 | 51.35 | 50.80 | 51.90 | — |
| — | 852.80 | 860.90 | 856.85 | +0.87 | 21.0% | 7000 | 21.0% | -0.13 | 51.65 | 51.20 | 52.10 | — |
| — | 848.30 | 856.30 | 852.30 | +0.87 | 20.9% | 7005 | 20.9% | -0.13 | 52.05 | 51.50 | 52.60 | — |
| — | 844.10 | 851.70 | 847.90 | +0.87 | 20.9% | 7010 | 20.9% | -0.13 | 52.50 | 51.90 | 53.10 | — |
| — | 839.60 | 846.90 | 843.25 | +0.87 | 20.8% | 7015 | 20.8% | -0.13 | 52.90 | 52.30 | 53.50 | — |
| — | 834.60 | 842.50 | 838.55 | +0.87 | 20.8% | 7020 | 20.8% | -0.13 | 53.30 | 52.70 | 53.90 | — |
| — | 830.40 | 838.00 | 834.20 | +0.87 | 20.7% | 7025 | 20.7% | -0.13 | 53.65 | 53.00 | 54.30 | — |
| — | 825.40 | 833.90 | 829.65 | +0.87 | 20.7% | 7030 | 20.7% | -0.13 | 54.05 | 53.40 | 54.70 | — |
| — | 821.30 | 828.80 | 825.05 | +0.87 | 20.6% | 7035 | 20.6% | -0.13 | 54.45 | 53.80 | 55.10 | — |
| — | 816.90 | 824.70 | 820.80 | +0.87 | 20.6% | 7040 | 20.6% | -0.13 | 54.85 | 54.20 | 55.50 | — |
| — | 812.20 | 819.50 | 815.85 | +0.86 | 20.5% | 7045 | 20.5% | -0.14 | 55.25 | 54.60 | 55.90 | — |
| — | 807.70 | 815.10 | 811.40 | +0.86 | 20.5% | 7050 | 20.5% | -0.14 | 55.65 | 55.00 | 56.30 | — |
| — | 803.10 | 810.40 | 806.75 | — | — | 7055 | — | — | 56.10 | 55.40 | 56.80 | — |
| — | 798.60 | 806.00 | 802.30 | — | — | 7060 | — | — | 56.45 | 55.80 | 57.10 | — |
| — | 794.10 | 801.50 | 797.80 | — | — | 7065 | — | — | 56.90 | 56.30 | 57.50 | — |
| — | 789.50 | 797.00 | 793.25 | +0.86 | 20.3% | 7070 | 20.3% | -0.14 | 57.35 | 56.70 | 58.00 | — |
| — | 785.10 | 792.90 | 789.00 | +0.86 | 20.3% | 7075 | 20.3% | -0.14 | 57.75 | 57.10 | 58.40 | — |
| — | 780.50 | 787.90 | 784.20 | +0.86 | 20.2% | 7080 | 20.2% | -0.14 | 58.15 | 57.50 | 58.80 | — |
| — | 776.00 | 783.40 | 779.70 | — | — | 7085 | 20.2% | -0.14 | — | — | — | — |
| — | 771.40 | 778.80 | 775.10 | +0.85 | 20.1% | 7090 | 20.1% | -0.15 | 59.05 | 58.40 | 59.70 | — |
| — | 766.90 | 774.30 | 770.60 | — | — | 7095 | 20.1% | -0.15 | 59.45 | 58.80 | 60.10 | — |
| — | 762.40 | 769.80 | 766.10 | +0.85 | 20.0% | 7100 | 20.0% | -0.15 | 59.75 | 59.30 | 60.20 | — |
| — | 757.50 | 765.80 | 761.65 | +0.85 | 20.0% | 7105 | 20.0% | -0.15 | 60.35 | 59.70 | 61.00 | — |
| — | 753.00 | 761.30 | 757.15 | +0.85 | 19.9% | 7110 | 19.9% | -0.15 | 60.80 | 60.10 | 61.50 | — |
| — | 748.60 | 756.80 | 752.70 | +0.85 | 19.9% | 7115 | 19.9% | -0.15 | 61.30 | 60.60 | 62.00 | — |
| — | 744.40 | 752.30 | 748.35 | +0.85 | 19.8% | 7120 | 19.8% | -0.15 | 61.75 | 61.00 | 62.50 | — |
| — | 739.90 | 747.30 | 743.60 | +0.85 | 19.8% | 7125 | 19.8% | -0.15 | 62.20 | 61.50 | 62.90 | — |
| — | 735.50 | 742.80 | 739.15 | +0.85 | 19.7% | 7130 | 19.7% | -0.15 | 62.70 | 62.00 | 63.40 | — |
| — | 730.60 | 738.30 | 734.45 | +0.84 | 19.7% | 7135 | 19.7% | -0.16 | 63.10 | 62.40 | 63.80 | — |
| — | 726.50 | 733.90 | 730.20 | +0.84 | 19.6% | 7140 | 19.6% | -0.16 | 63.60 | 62.90 | 64.30 | — |
| — | 722.10 | 729.80 | 725.95 | +0.84 | 19.6% | 7145 | 19.6% | -0.16 | 64.05 | 63.40 | 64.70 | — |
| — | 717.20 | 724.90 | 721.05 | +0.84 | 19.5% | 7150 | 19.5% | -0.16 | 64.55 | 63.90 | 65.20 | — |
| — | 713.10 | 720.40 | 716.75 | +0.84 | 19.5% | 7155 | 19.5% | -0.16 | 65.05 | 64.40 | 65.70 | — |
| — | 708.30 | 716.40 | 712.35 | +0.84 | 19.5% | 7160 | 19.5% | -0.16 | 65.55 | 64.90 | 66.20 | — |
| — | 704.20 | 711.50 | 707.85 | +0.84 | 19.4% | 7165 | 19.4% | -0.16 | 66.05 | 65.40 | 66.70 | — |
| — | 699.80 | 707.10 | 703.45 | +0.84 | 19.4% | 7170 | 19.4% | -0.16 | 66.60 | 65.90 | 67.30 | — |
| — | 695.00 | 703.10 | 699.05 | +0.83 | 19.3% | 7175 | 19.3% | -0.17 | 67.10 | 66.40 | 67.80 | — |
| — | 690.90 | 697.90 | 694.40 | +0.83 | 19.3% | 7180 | 19.3% | -0.17 | 67.60 | 66.90 | 68.30 | — |
| — | 686.50 | 693.70 | 690.10 | +0.83 | 19.2% | 7185 | 19.2% | -0.17 | 68.10 | 67.40 | 68.80 | — |
| — | 681.70 | 689.80 | 685.75 | +0.83 | 19.2% | 7190 | 19.2% | -0.17 | 68.65 | 67.90 | 69.40 | — |
| — | 677.70 | 684.90 | 681.30 | +0.83 | 19.1% | 7195 | 19.1% | -0.17 | 69.20 | 68.50 | 69.90 | — |
| — | 672.90 | 680.40 | 676.65 | +0.83 | 19.1% | 7200 | 19.1% | -0.17 | 69.70 | 69.00 | 70.40 | — |
| — | 668.50 | 676.00 | 672.25 | +0.83 | 19.0% | 7205 | 19.0% | -0.17 | 70.25 | 69.50 | 71.00 | — |
| — | 664.10 | 671.60 | 667.85 | +0.82 | 19.0% | 7210 | 19.0% | -0.18 | 70.80 | 70.10 | 71.50 | — |
| — | 660.00 | 667.20 | 663.60 | +0.82 | 18.9% | 7215 | 18.9% | -0.18 | — | — | — | — |
| — | — | — | — | +0.82 | 18.9% | 7220 | 18.9% | -0.18 | — | — | — | — |
| — | 651.30 | 658.40 | 654.85 | +0.82 | 18.8% | 7225 | 18.8% | -0.18 | 72.50 | 71.80 | 73.20 | — |
| — | 646.90 | 654.00 | 650.45 | +0.82 | 18.8% | 7230 | 18.9% | -0.18 | 73.05 | 72.30 | 73.80 | — |
| — | 642.10 | 650.10 | 646.10 | — | — | 7235 | — | — | 73.70 | 72.90 | 74.50 | — |
| — | 638.20 | 645.30 | 641.75 | — | — | 7240 | — | — | 74.25 | 73.50 | 75.00 | — |
| — | 633.40 | 640.90 | 637.15 | — | — | 7245 | — | — | 74.85 | 74.10 | 75.60 | — |
| — | 629.40 | 636.50 | 632.95 | +0.81 | 18.6% | 7250 | — | — | 75.45 | 74.70 | 76.20 | — |
| — | 624.70 | 632.20 | 628.45 | +0.81 | 18.6% | 7255 | — | — | 76.05 | 75.30 | 76.80 | — |
| — | 620.80 | 627.80 | 624.30 | — | — | 7260 | 18.5% | -0.19 | 76.70 | 75.90 | 77.50 | — |
| — | 616.40 | 623.50 | 619.95 | +0.81 | 18.5% | 7265 | 18.5% | -0.19 | 77.25 | 76.50 | 78.00 | — |
| — | 611.70 | 619.20 | 615.45 | +0.81 | 18.4% | 7270 | 18.4% | -0.19 | 77.90 | 77.10 | 78.70 | — |
| — | 606.70 | 615.10 | 610.90 | +0.80 | 18.4% | 7275 | 18.4% | -0.20 | 78.50 | 77.70 | 79.30 | — |
| — | 602.70 | 610.90 | 606.80 | — | — | 7280 | — | — | 79.20 | 78.40 | 80.00 | — |
| — | 598.40 | 606.60 | 602.50 | — | — | 7285 | — | — | 79.80 | 79.00 | 80.60 | — |
| — | 594.10 | 602.30 | 598.20 | — | — | 7290 | — | — | 80.45 | 79.60 | 81.30 | — |
| — | 589.50 | 597.10 | 593.30 | — | — | 7295 | — | — | 81.10 | 80.30 | 81.90 | — |
| — | 586.00 | 593.70 | 589.85 | — | — | 7300 | — | — | 81.75 | 81.00 | 82.50 | — |
| — | 581.00 | 589.30 | 585.15 | — | — | 7305 | — | — | 82.45 | 81.60 | 83.30 | — |
| — | 576.70 | 585.00 | 580.85 | — | — | 7310 | — | — | 83.10 | 82.30 | 83.90 | — |
| — | 573.30 | 580.60 | 576.95 | — | — | 7315 | 18.0% | -0.21 | 83.80 | 83.00 | 84.60 | — |
| — | 568.20 | 576.30 | 572.25 | +0.79 | 18.0% | 7320 | 18.0% | -0.21 | 84.50 | 83.70 | 85.30 | — |
| — | 564.00 | 572.20 | 568.10 | +0.79 | 17.9% | 7325 | 17.9% | -0.21 | 85.20 | 84.40 | 86.00 | — |
| — | 560.30 | 568.00 | 564.15 | +0.79 | 17.9% | 7330 | 17.9% | -0.21 | 85.90 | 85.10 | 86.70 | — |
| — | 555.50 | 563.70 | 559.60 | — | — | 7335 | 17.9% | -0.22 | 86.60 | 85.80 | 87.40 | — |
| — | 552.10 | 559.40 | 555.75 | +0.78 | 17.8% | 7340 | 17.8% | -0.22 | 87.35 | 86.50 | 88.20 | — |
| — | 547.00 | 555.10 | 551.05 | +0.78 | 17.8% | 7345 | 17.8% | -0.22 | 88.00 | 87.20 | 88.80 | — |
| — | 542.80 | 550.40 | 546.60 | +0.78 | 17.7% | 7350 | 17.7% | -0.22 | 88.80 | 88.00 | 89.60 | — |
| — | 538.60 | 546.90 | 542.75 | +0.78 | 17.7% | 7355 | 17.7% | -0.22 | 89.55 | 88.70 | 90.40 | — |
| — | 534.40 | 542.70 | 538.55 | +0.77 | 17.6% | 7360 | 17.6% | -0.23 | 90.30 | 89.50 | 91.10 | — |
| — | 531.00 | 538.50 | 534.75 | +0.77 | 17.6% | 7365 | 17.6% | -0.23 | 91.00 | 90.20 | 91.80 | — |
| — | 526.10 | 534.30 | 530.20 | +0.77 | 17.5% | 7370 | 17.5% | -0.23 | 91.85 | 91.00 | 92.70 | — |
| — | 521.90 | 530.10 | 526.00 | +0.77 | 17.5% | 7375 | 17.5% | -0.23 | 92.60 | 91.80 | 93.40 | — |
| — | 517.70 | 525.00 | 521.35 | +0.77 | 17.5% | 7380 | 17.5% | -0.23 | 93.35 | 92.50 | 94.20 | — |
| — | 513.60 | 521.70 | 517.65 | +0.76 | 17.4% | 7385 | 17.4% | -0.24 | 94.15 | 93.30 | 95.00 | — |
| — | 509.50 | 517.40 | 513.45 | +0.76 | 17.4% | 7390 | 17.4% | -0.24 | 95.00 | 94.20 | 95.80 | — |
| — | 505.30 | 512.60 | 508.95 | +0.76 | 17.3% | 7395 | 17.3% | -0.24 | 95.85 | 95.00 | 96.70 | — |
| — | 501.80 | 509.40 | 505.60 | +0.76 | 17.3% | 7400 | 17.3% | -0.24 | 96.65 | 95.80 | 97.50 | — |
| — | 497.70 | 505.20 | 501.45 | +0.76 | 17.2% | 7405 | 17.2% | -0.24 | 97.50 | 96.60 | 98.40 | — |
| — | 493.60 | 501.10 | 497.35 | +0.75 | 17.2% | 7410 | 17.2% | -0.25 | 98.35 | 97.50 | 99.20 | — |
| — | 488.80 | 496.70 | 492.75 | +0.75 | 17.2% | 7415 | 17.2% | -0.25 | 99.15 | 98.30 | 100.00 | — |
| — | 484.80 | 492.00 | 488.40 | +0.75 | 17.1% | 7420 | 17.1% | -0.25 | 100.05 | 99.20 | 100.90 | — |
| — | 481.50 | 488.50 | 485.00 | +0.75 | 17.1% | 7425 | 17.1% | -0.25 | 100.95 | 100.10 | 101.80 | — |
| — | 476.70 | 484.40 | 480.55 | +0.75 | 17.0% | 7430 | 17.0% | -0.25 | 101.80 | 100.90 | 102.70 | — |
| — | 472.60 | 480.50 | 476.55 | +0.74 | 17.0% | 7435 | — | — | 102.70 | 101.80 | 103.60 | — |
| — | 468.60 | 476.30 | 472.45 | — | — | 7440 | — | — | 103.60 | 102.70 | 104.50 | — |
| — | 465.20 | 471.90 | 468.55 | +0.74 | 16.9% | 7445 | 16.9% | -0.26 | 104.50 | 103.60 | 105.40 | — |
| — | 460.50 | 468.20 | 464.35 | +0.74 | 16.9% | 7450 | 16.9% | -0.26 | 105.45 | 104.60 | 106.30 | — |
| — | 456.50 | 464.40 | 460.45 | +0.73 | 16.8% | 7455 | 16.8% | -0.27 | 106.35 | 105.50 | 107.20 | — |
| — | 452.50 | 460.30 | 456.40 | +0.73 | 16.8% | 7460 | 16.8% | -0.27 | 107.30 | 106.40 | 108.20 | — |
| — | 448.50 | 456.30 | 452.40 | +0.73 | 16.7% | 7465 | 16.7% | -0.27 | — | — | — | — |
| — | — | — | — | +0.73 | 16.7% | 7470 | 16.7% | -0.27 | 109.25 | 108.40 | 110.10 | — |
| — | 440.60 | 448.30 | 444.45 | +0.73 | 16.7% | 7475 | 16.7% | -0.27 | 110.20 | 109.30 | 111.10 | — |
| — | 437.30 | 444.50 | 440.90 | — | — | 7480 | — | — | 111.20 | 110.30 | 112.10 | — |
| — | 432.60 | 440.20 | 436.40 | +0.72 | 16.6% | 7485 | 16.6% | -0.28 | 112.20 | 111.30 | 113.10 | — |
| — | 429.40 | 436.50 | 432.95 | +0.72 | 16.5% | 7490 | 16.5% | -0.28 | 113.20 | 112.30 | 114.10 | — |
| — | 424.80 | 432.50 | 428.65 | +0.72 | 16.5% | 7495 | 16.5% | -0.28 | 114.25 | 113.40 | 115.10 | — |
| — | 420.80 | 428.50 | 424.65 | +0.71 | 16.4% | 7500 | 16.4% | -0.29 | 115.30 | 114.40 | 116.20 | — |
| — | 417.70 | 424.50 | 421.10 | +0.71 | 16.4% | 7505 | 16.4% | -0.29 | 116.30 | 115.40 | 117.20 | — |
| — | 413.10 | 420.60 | 416.85 | +0.71 | 16.4% | 7510 | 16.4% | -0.29 | 117.40 | 116.50 | 118.30 | — |
| — | 409.60 | 416.70 | 413.15 | +0.71 | 16.3% | 7515 | 16.3% | -0.29 | 118.45 | 117.60 | 119.30 | — |
| — | 406.10 | 412.90 | 409.50 | +0.70 | 16.3% | 7520 | 16.3% | -0.29 | 119.50 | 118.60 | 120.40 | — |
| — | 401.80 | 408.60 | 405.20 | +0.70 | 16.2% | 7525 | 16.2% | -0.30 | 120.60 | 119.70 | 121.50 | — |
| — | 397.60 | 404.50 | 401.05 | +0.70 | 16.2% | 7530 | 16.2% | -0.30 | 121.70 | 120.80 | 122.60 | — |
| — | 393.80 | 398.50 | 396.15 | +0.70 | 16.2% | 7535 | 16.2% | -0.30 | 122.90 | 122.00 | 123.80 | — |
| — | 390.00 | 394.60 | 392.30 | +0.69 | 16.1% | 7540 | 16.1% | -0.30 | 124.00 | 123.10 | 124.90 | — |
| — | 386.50 | 390.80 | 388.65 | +0.69 | 16.1% | 7545 | 16.1% | -0.31 | 125.15 | 124.20 | 126.10 | — |
| — | 382.80 | 387.00 | 384.90 | +0.69 | 16.1% | 7550 | 16.1% | -0.31 | 126.30 | 125.40 | 127.20 | — |
| — | 379.20 | 383.40 | 381.30 | +0.68 | 16.0% | 7555 | 16.0% | -0.32 | 127.45 | 126.60 | 128.30 | — |
| — | 375.50 | 379.20 | 377.35 | +0.68 | 16.0% | 7560 | 16.0% | -0.32 | 128.65 | 127.70 | 129.60 | — |
| — | 371.80 | 375.80 | 373.80 | +0.68 | 15.9% | 7565 | 15.9% | -0.32 | 129.80 | 128.90 | 130.70 | — |
| — | 367.80 | 372.00 | 369.90 | — | — | 7570 | 15.9% | -0.32 | 131.10 | 130.20 | 132.00 | — |
| — | 364.40 | 368.10 | 366.25 | +0.67 | 15.9% | 7575 | 15.9% | -0.32 | 132.35 | 131.40 | 133.30 | — |
| — | 360.70 | 364.40 | 362.55 | +0.67 | 15.8% | 7580 | 15.8% | -0.33 | 133.50 | 132.60 | 134.40 | — |
| — | — | — | — | — | — | 7585 | 15.8% | -0.33 | 134.85 | 133.90 | 135.80 | — |
| — | — | — | — | — | — | 7590 | — | — | — | — | — | — |
| — | 349.30 | 353.50 | 351.40 | +0.67 | 15.7% | 7595 | 15.7% | -0.33 | 137.40 | 136.40 | 138.40 | — |
| — | 346.00 | 349.80 | 347.90 | — | — | 7600 | — | — | 138.70 | 137.70 | 139.70 | — |
| — | 341.70 | 346.30 | 344.00 | +0.66 | 15.6% | 7605 | 15.6% | -0.34 | 140.00 | 139.00 | 141.00 | — |
| — | 338.10 | 342.60 | 340.35 | +0.65 | 15.6% | 7610 | 15.6% | -0.35 | 141.35 | 140.40 | 142.30 | — |
| — | 335.10 | 339.00 | 337.05 | +0.65 | 15.6% | 7615 | 15.6% | -0.35 | 142.70 | 141.70 | 143.70 | — |
| — | 330.90 | 335.40 | 333.15 | +0.65 | 15.5% | 7620 | 15.5% | -0.35 | 144.05 | 143.10 | 145.00 | — |
| — | 327.40 | 331.90 | 329.65 | +0.64 | 15.5% | 7625 | 15.5% | -0.36 | 145.40 | 144.40 | 146.40 | — |
| — | 323.80 | 328.10 | 325.95 | +0.64 | 15.4% | 7630 | 15.4% | -0.36 | 146.80 | 145.80 | 147.80 | — |
| — | 320.90 | 324.80 | 322.85 | +0.64 | 15.4% | 7635 | 15.4% | -0.36 | 148.20 | 147.20 | 149.20 | — |
| — | 316.70 | 321.20 | 318.95 | +0.64 | 15.4% | 7640 | 15.4% | -0.36 | 149.65 | 148.60 | 150.70 | — |
| — | 313.20 | 317.70 | 315.45 | +0.63 | 15.3% | 7645 | 15.3% | -0.37 | 151.10 | 150.10 | 152.10 | — |
| — | 309.80 | 314.20 | 312.00 | +0.63 | 15.3% | 7650 | 15.3% | -0.37 | 152.55 | 151.50 | 153.60 | — |
| — | 306.60 | 310.80 | 308.70 | +0.63 | 15.3% | 7655 | 15.3% | -0.37 | 154.05 | 153.00 | 155.10 | — |
| — | 302.80 | 307.10 | 304.95 | +0.62 | 15.2% | 7660 | 15.2% | -0.38 | 155.55 | 154.50 | 156.60 | — |
| — | 301.70 | 303.90 | 302.80 | +0.62 | 15.2% | 7665 | 15.2% | -0.38 | 157.05 | 156.00 | 158.10 | — |
| — | 298.20 | 300.40 | 299.30 | +0.62 | 15.2% | 7670 | 15.2% | -0.38 | 158.55 | 157.50 | 159.60 | — |
| — | 294.80 | 297.00 | 295.90 | +0.61 | 15.1% | 7675 | 15.1% | -0.39 | 160.15 | 159.10 | 161.20 | — |
| — | 291.40 | 293.60 | 292.50 | +0.61 | 15.1% | 7680 | 15.1% | -0.39 | 161.65 | 160.60 | 162.70 | — |
| — | 288.10 | 290.30 | 289.20 | +0.61 | 15.1% | 7685 | 15.1% | -0.39 | 163.25 | 162.20 | 164.30 | — |
| — | 284.70 | 287.10 | 285.90 | +0.60 | 15.0% | 7690 | 15.0% | -0.39 | 164.85 | 163.80 | 165.90 | — |
| — | 281.30 | 283.40 | 282.35 | +0.60 | 15.0% | 7695 | — | — | 166.45 | 165.40 | 167.50 | — |
| — | 278.10 | 280.30 | 279.20 | — | — | 7700 | — | — | 168.10 | 167.00 | 169.20 | — |
| — | 274.80 | 277.00 | 275.90 | +0.59 | 14.9% | 7705 | 14.9% | -0.40 | 169.75 | 168.70 | 170.80 | — |
| — | 271.40 | 273.60 | 272.50 | +0.59 | 14.9% | 7710 | 14.9% | -0.41 | 171.45 | 170.40 | 172.50 | — |
| — | 268.30 | 270.40 | 269.35 | +0.59 | 14.8% | 7715 | — | — | 173.15 | 172.10 | 174.20 | — |
| — | — | — | — | +0.58 | 14.8% | 7720 | 14.8% | -0.41 | 174.85 | 173.80 | 175.90 | — |
| — | 261.80 | 264.00 | 262.90 | +0.58 | 14.8% | 7725 | 14.8% | -0.42 | 176.55 | 175.50 | 177.60 | — |
| — | 258.60 | 260.80 | 259.70 | +0.58 | 14.7% | 7730 | 14.7% | -0.42 | 178.30 | 177.20 | 179.40 | — |
| — | 255.30 | 257.60 | 256.45 | +0.58 | 14.7% | 7735 | 14.7% | -0.43 | 180.10 | 179.00 | 181.20 | — |
| — | 252.30 | 254.30 | 253.30 | +0.57 | 14.7% | 7740 | 14.7% | -0.43 | 181.85 | 180.80 | 182.90 | — |
| — | 249.00 | 251.30 | 250.15 | +0.57 | 14.6% | 7745 | 14.6% | -0.43 | 183.70 | 182.60 | 184.80 | — |
| — | 245.90 | 248.10 | 247.00 | +0.56 | 14.6% | 7750 | 14.6% | -0.44 | 185.05 | 184.40 | 185.70 | — |
| — | 242.80 | 245.00 | 243.90 | +0.56 | 14.6% | 7755 | 14.6% | -0.44 | 187.35 | 186.30 | 188.40 | — |
| — | 239.70 | 242.00 | 240.85 | +0.56 | 14.6% | 7760 | 14.6% | -0.44 | 189.20 | 188.10 | 190.30 | — |
| — | 236.70 | 238.80 | 237.75 | +0.55 | 14.5% | 7765 | 14.5% | -0.45 | 191.10 | 190.00 | 192.20 | — |
| — | 233.60 | 236.00 | 234.80 | +0.55 | 14.5% | 7770 | 14.5% | -0.45 | 193.00 | 191.90 | 194.10 | — |
| — | 230.60 | 232.70 | 231.65 | +0.54 | 14.5% | 7775 | 14.5% | -0.46 | 194.90 | 193.80 | 196.00 | — |
| — | 227.60 | 229.60 | 228.60 | +0.54 | 14.4% | 7780 | 14.4% | -0.46 | 196.90 | 195.80 | 198.00 | — |
| — | 224.60 | 226.90 | 225.75 | +0.54 | 14.4% | 7785 | 14.4% | -0.46 | 198.90 | 197.80 | 200.00 | — |
| — | 221.80 | 223.80 | 222.80 | +0.53 | 14.4% | 7790 | 14.4% | -0.47 | 200.90 | 199.80 | 202.00 | — |
| — | 218.80 | 221.00 | 219.90 | +0.53 | 14.3% | 7795 | 14.3% | -0.47 | 202.90 | 201.80 | 204.00 | — |
| — | 215.80 | 218.00 | 216.90 | +0.53 | 14.3% | 7800 | 14.3% | -0.47 | 204.45 | 203.80 | 205.10 | — |
| — | 213.00 | 215.10 | 214.05 | +0.52 | 14.3% | 7805 | 14.3% | -0.48 | 207.00 | 205.90 | 208.10 | — |
| — | 210.20 | 212.30 | 211.25 | +0.52 | 14.2% | 7810 | 14.2% | -0.48 | 209.05 | 207.90 | 210.20 | — |
| — | 207.30 | 209.20 | 208.25 | +0.51 | 14.2% | 7815 | 14.2% | -0.48 | 211.20 | 210.10 | 212.30 | — |
| — | 204.50 | 206.50 | 205.50 | +0.51 | 14.2% | 7820 | 14.2% | -0.49 | 213.30 | 212.20 | 214.40 | — |
| — | 201.70 | 203.70 | 202.70 | +0.51 | 14.2% | 7825 | 14.2% | -0.49 | 215.40 | 214.30 | 216.50 | — |
| — | 198.90 | 200.90 | 199.90 | +0.50 | 14.1% | 7830 | 14.1% | -0.50 | 217.60 | 216.50 | 218.70 | — |
| — | 196.10 | 198.20 | 197.15 | +0.50 | 14.1% | 7835 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7840 | 14.1% | -0.50 | 222.00 | 220.90 | 223.10 | — |
| — | — | — | — | +0.49 | 14.0% | 7845 | 14.0% | -0.51 | 224.25 | 223.10 | 225.40 | — |
| — | 188.00 | 190.00 | 189.00 | +0.49 | 14.0% | 7850 | 14.0% | -0.51 | 226.50 | 225.40 | 227.60 | — |
| — | 185.30 | 187.20 | 186.25 | +0.48 | 14.0% | 7855 | 14.0% | -0.51 | 228.80 | 227.70 | 229.90 | — |
| — | 182.70 | 184.70 | 183.70 | +0.48 | 14.0% | 7860 | 14.0% | -0.52 | 231.10 | 230.00 | 232.20 | — |
| — | 180.10 | 182.20 | 181.15 | +0.48 | 13.9% | 7865 | 13.9% | -0.52 | 233.40 | 232.30 | 234.50 | — |
| — | 177.50 | 179.60 | 178.55 | +0.47 | 13.9% | 7870 | 13.9% | -0.52 | 235.80 | 234.70 | 236.90 | — |
| — | 174.90 | 177.00 | 175.95 | +0.47 | 13.9% | 7875 | 13.9% | -0.53 | 238.15 | 237.00 | 239.30 | — |
| — | 172.40 | 174.30 | 173.35 | +0.47 | 13.8% | 7880 | 13.8% | -0.53 | 240.55 | 239.40 | 241.70 | — |
| — | 169.90 | 171.80 | 170.85 | +0.46 | 13.8% | 7885 | 13.8% | -0.54 | 242.95 | 241.80 | 244.10 | — |
| — | 167.30 | 169.40 | 168.35 | +0.46 | 13.8% | 7890 | 13.8% | -0.54 | 245.40 | 244.30 | 246.50 | — |
| — | 164.90 | 166.80 | 165.85 | +0.46 | 13.8% | 7895 | 13.8% | -0.54 | 247.85 | 246.70 | 249.00 | — |
| — | 162.40 | 164.30 | 163.35 | +0.45 | 13.7% | 7900 | 13.7% | -0.55 | 250.35 | 249.20 | 251.50 | — |
| — | 160.00 | 161.90 | 160.95 | +0.44 | 13.7% | 7905 | 13.7% | -0.56 | 252.90 | 251.80 | 254.00 | — |
| — | 157.60 | 159.60 | 158.60 | +0.44 | 13.7% | 7910 | 13.7% | -0.56 | 255.40 | 254.30 | 256.50 | — |
| — | 155.20 | 157.20 | 156.20 | +0.44 | 13.7% | 7915 | 13.7% | -0.56 | 257.95 | 256.80 | 259.10 | — |
| — | 152.80 | 154.70 | 153.75 | +0.43 | 13.6% | 7920 | 13.6% | -0.57 | 260.55 | 259.40 | 261.70 | — |
| — | 150.50 | 152.30 | 151.40 | +0.43 | 13.6% | 7925 | — | — | 263.15 | 262.00 | 264.30 | — |
| — | 148.10 | 150.00 | 149.05 | +0.42 | 13.6% | 7930 | 13.6% | -0.58 | 265.80 | 264.70 | 266.90 | — |
| — | 145.80 | 147.70 | 146.75 | — | — | 7935 | — | — | 268.45 | 267.30 | 269.60 | — |
| — | 143.60 | 145.40 | 144.50 | — | — | 7940 | — | — | 271.20 | 270.10 | 272.30 | — |
| — | 141.30 | 143.20 | 142.25 | — | — | 7945 | — | — | 273.85 | 272.70 | 275.00 | — |
| — | 139.10 | 141.10 | 140.10 | — | — | 7950 | — | — | 276.55 | 275.40 | 277.70 | — |
| — | 136.90 | 138.70 | 137.80 | +0.41 | 13.5% | 7955 | 13.5% | -0.60 | 279.30 | 278.20 | 280.40 | — |
| — | 134.70 | 136.60 | 135.65 | +0.40 | 13.4% | 7960 | 13.4% | -0.60 | 282.05 | 280.90 | 283.20 | — |
| — | 132.60 | 134.40 | 133.50 | +0.40 | 13.4% | 7965 | — | — | — | — | — | — |
| — | 130.40 | 132.30 | 131.35 | — | — | 7970 | 13.4% | -0.61 | 287.70 | 286.60 | 288.80 | — |
| — | 128.30 | 130.30 | 129.30 | +0.39 | 13.4% | 7975 | 13.4% | -0.61 | 290.55 | 289.40 | 291.70 | — |
| — | 126.20 | 128.10 | 127.15 | +0.39 | 13.3% | 7980 | 13.3% | -0.62 | 293.40 | 292.30 | 294.50 | — |
| — | 124.20 | 126.00 | 125.10 | +0.38 | 13.3% | 7985 | 13.3% | -0.62 | 296.25 | 295.10 | 297.40 | — |
| — | 122.10 | 124.00 | 123.05 | +0.38 | 13.3% | 7990 | 13.3% | -0.62 | 299.20 | 298.10 | 300.30 | — |
| — | 120.10 | 121.90 | 121.00 | +0.37 | 13.3% | 7995 | 13.3% | -0.63 | 302.20 | 301.10 | 303.30 | — |
| — | 118.10 | 119.90 | 119.00 | +0.37 | 13.3% | 8000 | 13.3% | -0.63 | 305.00 | 303.80 | 306.20 | — |
| — | 116.20 | 118.00 | 117.10 | +0.36 | 13.2% | 8005 | 13.2% | -0.64 | 308.05 | 306.90 | 309.20 | — |
| — | 114.20 | 116.00 | 115.10 | +0.36 | 13.2% | 8010 | 13.2% | -0.64 | 311.40 | 309.80 | 313.00 | — |
| — | 112.30 | 114.10 | 113.20 | +0.36 | 13.2% | 8015 | 13.2% | -0.64 | 314.45 | 312.80 | 316.10 | — |
| — | 110.40 | 112.20 | 111.30 | +0.35 | 13.2% | 8020 | 13.2% | -0.65 | 317.50 | 315.90 | 319.10 | — |
| — | 108.60 | 110.30 | 109.45 | +0.35 | 13.1% | 8025 | 13.1% | -0.65 | 320.75 | 319.20 | 322.30 | — |
| — | 106.70 | 108.50 | 107.60 | +0.35 | 13.1% | 8030 | 13.1% | -0.66 | 323.80 | 322.20 | 325.40 | — |
| — | 104.90 | 106.60 | 105.75 | +0.34 | 13.1% | 8035 | 13.1% | -0.66 | 326.85 | 325.20 | 328.50 | — |
| — | 103.10 | 104.80 | 103.95 | +0.34 | 13.1% | 8040 | 13.1% | -0.66 | 330.15 | 328.60 | 331.70 | — |
| — | 101.30 | 103.00 | 102.15 | +0.33 | 13.1% | 8045 | 13.1% | -0.67 | 333.20 | 331.50 | 334.90 | — |
| — | 99.50 | 101.30 | 100.40 | +0.33 | 13.0% | 8050 | 13.0% | -0.67 | 336.40 | 334.70 | 338.10 | — |
| — | 97.80 | 99.50 | 98.65 | +0.33 | 13.0% | 8055 | 13.0% | -0.67 | 339.60 | 337.90 | 341.30 | — |
| — | 96.10 | 97.80 | 96.95 | +0.32 | 13.0% | 8060 | 13.0% | -0.68 | 342.95 | 341.40 | 344.50 | — |
| — | 94.40 | 96.10 | 95.25 | +0.32 | 13.0% | 8065 | 13.0% | -0.68 | 346.20 | 344.50 | 347.90 | — |
| — | 92.70 | 94.40 | 93.55 | +0.31 | 13.0% | 8070 | 13.0% | -0.69 | 349.40 | 347.70 | 351.10 | — |
| — | 91.10 | 92.80 | 91.95 | +0.31 | 13.0% | 8075 | 13.0% | -0.69 | 352.70 | 351.00 | 354.40 | — |
| — | 89.50 | 91.10 | 90.30 | +0.31 | 12.9% | 8080 | 12.9% | -0.69 | 356.10 | 354.30 | 357.90 | — |
| — | 87.90 | 89.50 | 88.70 | — | — | 8085 | — | — | 358.40 | 355.40 | 361.40 | — |
| — | 86.30 | 87.90 | 87.10 | +0.30 | 12.9% | 8090 | 12.9% | -0.70 | 361.70 | 358.70 | 364.70 | — |
| — | 84.70 | 86.40 | 85.55 | +0.30 | 12.9% | 8095 | 12.9% | -0.70 | 365.10 | 362.10 | 368.10 | — |
| — | 83.20 | 84.80 | 84.00 | +0.29 | 12.9% | 8100 | 12.9% | -0.71 | 368.55 | 365.50 | 371.60 | — |
| — | 81.70 | 83.30 | 82.50 | — | — | 8105 | — | — | 371.90 | 368.90 | 374.90 | — |
| — | 80.20 | 81.80 | 81.00 | — | — | 8110 | 12.8% | -0.72 | 375.35 | 372.40 | 378.30 | — |
| — | 78.70 | 80.40 | 79.55 | — | — | 8115 | 12.8% | -0.72 | 378.80 | 375.80 | 381.80 | — |
| — | 77.30 | 78.90 | 78.10 | — | — | 8120 | — | — | 382.30 | 379.30 | 385.30 | — |
| — | 75.80 | 77.50 | 76.65 | — | — | 8125 | — | — | 385.80 | 382.80 | 388.80 | — |
| — | 74.40 | 76.00 | 75.20 | +0.27 | 12.8% | 8130 | — | — | 389.45 | 386.40 | 392.50 | — |
| — | 73.00 | 74.60 | 73.80 | — | — | 8135 | — | — | 392.85 | 389.90 | 395.80 | — |
| — | 71.70 | 73.30 | 72.50 | +0.27 | 12.7% | 8140 | 12.7% | -0.74 | 396.40 | 393.50 | 399.30 | — |
| — | 70.30 | 71.90 | 71.10 | +0.26 | 12.7% | 8145 | — | — | 400.00 | 397.10 | 402.90 | — |
| — | 69.00 | 70.60 | 69.80 | — | — | 8150 | — | — | 403.25 | 399.60 | 406.90 | — |
| — | 67.70 | 69.30 | 68.50 | — | — | 8155 | 12.7% | -0.75 | 406.90 | 403.20 | 410.60 | — |
| — | 66.40 | 68.00 | 67.20 | +0.25 | 12.6% | 8160 | — | — | 410.70 | 406.90 | 414.50 | — |
| — | 65.10 | 66.70 | 65.90 | — | — | 8165 | — | — | 414.20 | 410.50 | 417.90 | — |
| — | 63.90 | 65.40 | 64.65 | — | — | 8170 | 12.7% | -0.76 | 417.95 | 414.20 | 421.70 | — |
| — | 62.70 | 64.20 | 63.45 | — | — | 8175 | 12.6% | -0.76 | 421.60 | 417.90 | 425.30 | — |
| — | 61.50 | 63.00 | 62.25 | +0.24 | 12.6% | 8180 | 12.6% | -0.76 | 425.40 | 421.70 | 429.10 | — |
| — | 60.30 | 61.80 | 61.05 | +0.23 | 12.6% | 8185 | 12.6% | -0.77 | 429.15 | 425.40 | 432.90 | — |
| — | 59.10 | 60.60 | 59.85 | +0.23 | 12.6% | 8190 | 12.6% | -0.77 | 432.95 | 429.20 | 436.70 | — |
| — | 58.00 | 59.50 | 58.75 | +0.23 | 12.6% | 8195 | — | — | 436.70 | 432.90 | 440.50 | — |
| — | 56.80 | 58.30 | 57.55 | — | — | 8200 | 12.6% | -0.78 | 440.50 | 436.70 | 444.30 | — |
| — | 55.70 | 57.20 | 56.45 | +0.22 | 12.6% | 8205 | 12.6% | -0.78 | 444.35 | 440.80 | 447.90 | — |
| — | — | — | — | +0.22 | 12.6% | 8210 | 12.6% | -0.78 | — | — | — | — |
| — | 52.50 | 54.00 | 53.25 | — | — | 8220 | 12.5% | -0.79 | 455.95 | 452.40 | 459.50 | — |
| — | — | — | — | +0.21 | 12.5% | 8225 | 12.5% | -0.79 | 459.80 | 455.90 | 463.70 | — |
| — | 50.40 | 51.90 | 51.15 | +0.20 | 12.5% | 8230 | 12.5% | -0.80 | 463.80 | 460.20 | 467.40 | — |
| — | 48.40 | 49.90 | 49.15 | +0.20 | 12.5% | 8240 | 12.5% | -0.80 | 471.65 | 467.80 | 475.50 | — |
| — | 46.50 | 47.90 | 47.20 | +0.19 | 12.5% | 8250 | 12.5% | -0.81 | 479.40 | 475.70 | 483.10 | — |
| — | 44.60 | 46.00 | 45.30 | +0.19 | 12.4% | 8260 | 12.4% | -0.81 | 487.60 | 483.70 | 491.50 | — |
| — | 42.80 | 44.20 | 43.50 | +0.18 | 12.4% | 8270 | 12.4% | -0.82 | 495.65 | 492.10 | 499.20 | — |
| — | 42.00 | 43.30 | 42.65 | +0.18 | 12.4% | 8275 | 12.4% | -0.82 | 499.50 | 495.80 | 503.20 | — |
| — | 41.10 | 42.50 | 41.80 | +0.17 | 12.4% | 8280 | 12.4% | -0.83 | 503.60 | 499.90 | 507.30 | — |
| — | 39.40 | 40.80 | 40.10 | +0.17 | 12.4% | 8290 | 12.4% | -0.83 | 512.00 | 508.40 | 515.60 | — |
| — | 37.80 | 39.20 | 38.50 | +0.16 | 12.4% | 8300 | 12.4% | -0.84 | 520.30 | 516.70 | 523.90 | — |
| — | 36.20 | 37.60 | 36.90 | +0.16 | 12.4% | 8310 | 12.4% | -0.84 | 528.65 | 525.00 | 532.30 | — |
| — | 34.70 | 36.10 | 35.40 | +0.15 | 12.4% | 8320 | 12.4% | -0.85 | 536.90 | 533.10 | 540.70 | — |
| — | 34.00 | 35.30 | 34.65 | — | — | 8325 | 12.3% | -0.85 | 541.25 | 537.60 | 544.90 | — |
| — | 33.30 | 34.60 | 33.95 | +0.15 | 12.3% | 8330 | 12.3% | -0.85 | 545.45 | 541.80 | 549.10 | — |
| — | 31.90 | 33.20 | 32.55 | +0.14 | 12.3% | 8340 | 12.3% | -0.86 | 554.00 | 550.30 | 557.70 | — |
| — | 30.60 | 31.80 | 31.20 | +0.14 | 12.3% | 8350 | 12.3% | -0.86 | 562.35 | 558.50 | 566.20 | — |
| — | 29.30 | 30.50 | 29.90 | +0.13 | 12.3% | 8360 | 12.3% | -0.87 | 571.10 | 567.30 | 574.90 | — |
| — | 28.00 | 29.30 | 28.65 | +0.13 | 12.3% | 8370 | 12.3% | -0.87 | 579.75 | 576.00 | 583.50 | — |
| — | 27.40 | 28.60 | 28.00 | +0.13 | 12.3% | 8375 | 12.3% | -0.87 | 584.15 | 580.40 | 587.90 | — |
| — | 26.80 | 28.10 | 27.45 | +0.13 | 12.3% | 8380 | 12.3% | -0.87 | 588.45 | 584.70 | 592.20 | — |
| — | 25.70 | 26.90 | 26.30 | +0.12 | 12.3% | 8390 | 12.3% | -0.88 | 597.25 | 593.50 | 601.00 | — |
| — | 24.60 | 25.80 | 25.20 | +0.12 | 12.3% | 8400 | 12.3% | -0.88 | 606.00 | 602.20 | 609.80 | — |
| — | 23.50 | 24.70 | 24.10 | +0.11 | 12.3% | 8410 | 12.3% | -0.89 | 614.90 | 611.10 | 618.70 | — |
| — | 22.50 | 23.70 | 23.10 | — | — | 8420 | — | — | 623.75 | 619.90 | 627.60 | — |
| — | — | — | — | +0.11 | 12.3% | 8425 | 12.3% | -0.89 | 628.15 | 624.30 | 632.00 | — |
| — | — | — | — | +0.11 | 12.3% | 8430 | 12.3% | -0.89 | 632.65 | 628.80 | 636.50 | — |
| — | 20.50 | 21.70 | 21.10 | +0.10 | 12.3% | 8440 | 12.3% | -0.90 | 641.65 | 637.80 | 645.50 | — |
| — | 19.60 | 20.80 | 20.20 | +0.10 | 12.3% | 8450 | 12.3% | -0.90 | 650.90 | 647.00 | 654.80 | — |
| — | 18.80 | 19.90 | 19.35 | +0.09 | 12.3% | 8460 | 12.3% | -0.91 | 662.80 | 650.80 | 674.80 | — |
| — | 18.00 | 19.10 | 18.55 | +0.09 | 12.3% | 8470 | 12.3% | -0.91 | 671.90 | 659.90 | 683.90 | — |
| — | 17.60 | 18.70 | 18.15 | +0.09 | 12.3% | 8475 | 12.3% | -0.91 | 676.40 | 664.40 | 688.40 | — |
| — | 17.20 | 18.30 | 17.75 | +0.09 | 12.3% | 8480 | 12.3% | -0.91 | 681.00 | 669.00 | 693.00 | — |
| — | 16.40 | 17.50 | 16.95 | +0.08 | 12.3% | 8490 | 12.3% | -0.92 | 690.10 | 678.10 | 702.10 | — |
| — | 15.70 | 16.80 | 16.25 | +0.08 | 12.3% | 8500 | 12.3% | -0.92 | 699.30 | 687.30 | 711.30 | — |
| — | 15.10 | 16.10 | 15.60 | +0.08 | 12.3% | 8510 | 12.3% | -0.92 | 708.50 | 696.50 | 720.50 | — |
| — | 14.40 | 15.40 | 14.90 | +0.08 | 12.3% | 8520 | 12.3% | -0.92 | 717.80 | 705.80 | 729.80 | — |
| — | 14.10 | 15.10 | 14.60 | +0.07 | 12.3% | 8525 | 12.3% | -0.93 | 722.40 | 710.40 | 734.40 | — |
| — | 13.80 | 14.80 | 14.30 | +0.07 | 12.3% | 8530 | 12.3% | -0.93 | 727.00 | 715.00 | 739.00 | — |
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.