Spot 7802.24
· 1812 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 759.00 | 809.00 | 784.00 | +1.00 | 44.4% | 7020 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 753.50 | 803.50 | 778.50 | +1.00 | 44.3% | 7025 | 44.3% | -0.00 | — | — | 0.05 | — |
| — | 748.30 | 798.20 | 773.25 | +1.00 | 44.3% | 7030 | 44.3% | -0.00 | — | — | 0.05 | — |
| — | 744.10 | 794.10 | 769.10 | +1.00 | 44.3% | 7035 | 44.3% | -0.00 | — | — | 0.05 | — |
| — | 739.00 | 788.90 | 763.95 | +1.00 | 44.3% | 7040 | 44.3% | -0.00 | — | — | 0.05 | — |
| — | 734.20 | 784.10 | 759.15 | — | — | 7045 | — | — | — | — | 0.05 | — |
| — | 728.20 | 778.20 | 753.20 | — | — | 7050 | — | — | — | — | 0.05 | — |
| — | 723.30 | 773.20 | 748.25 | — | — | 7055 | — | — | — | — | 0.05 | — |
| — | 719.20 | 769.30 | 744.25 | — | — | 7060 | — | — | — | — | 0.05 | — |
| — | 714.00 | 764.00 | 739.00 | — | — | 7065 | 45.7% | -0.00 | — | — | 0.05 | — |
| — | 709.40 | 759.30 | 734.35 | +1.00 | 46.1% | 7070 | 46.1% | -0.00 | — | — | 0.05 | — |
| — | 704.00 | 754.00 | 729.00 | +1.00 | 46.4% | 7075 | 46.4% | -0.00 | — | — | 0.05 | — |
| — | 699.00 | 748.90 | 723.95 | +1.00 | 46.6% | 7080 | 46.6% | -0.00 | — | — | 0.05 | — |
| — | 692.10 | 740.60 | 716.35 | +1.00 | 46.8% | 7085 | 46.8% | -0.00 | — | — | 0.05 | — |
| — | 689.30 | 739.20 | 714.25 | +1.00 | 46.8% | 7090 | 46.8% | -0.00 | — | — | 0.05 | — |
| — | 682.10 | 730.60 | 706.35 | +1.00 | 46.8% | 7095 | 46.8% | -0.00 | — | — | 0.05 | — |
| — | 677.10 | 725.60 | 701.35 | +1.00 | 46.7% | 7100 | 46.7% | -0.00 | — | — | 0.05 | — |
| — | 674.20 | 724.30 | 699.25 | +1.00 | 46.6% | 7105 | 46.6% | -0.00 | — | — | 0.05 | — |
| — | 669.20 | 719.20 | 694.20 | +1.00 | 46.4% | 7110 | 46.4% | -0.00 | — | — | 0.05 | — |
| — | 662.10 | 710.60 | 686.35 | +1.00 | 46.2% | 7115 | 46.2% | -0.00 | — | — | 0.05 | — |
| — | 659.40 | 709.30 | 684.35 | +1.00 | 46.0% | 7120 | 46.0% | -0.00 | — | — | 0.05 | — |
| — | 652.10 | 700.60 | 676.35 | +1.00 | 45.8% | 7125 | 45.8% | -0.00 | — | — | 0.05 | — |
| — | 648.50 | 698.40 | 673.45 | +1.00 | 45.6% | 7130 | 45.6% | -0.00 | — | — | 0.05 | — |
| — | 644.10 | 694.20 | 669.15 | +1.00 | 45.4% | 7135 | 45.4% | -0.00 | — | — | 0.05 | — |
| — | 639.30 | 689.10 | 664.20 | +1.00 | 45.2% | 7140 | 45.2% | -0.00 | — | — | 0.05 | — |
| — | 632.10 | 680.60 | 656.35 | +1.00 | 45.0% | 7145 | 45.0% | -0.00 | — | — | 0.05 | — |
| — | 629.20 | 679.10 | 654.15 | +1.00 | 44.8% | 7150 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 622.10 | 670.60 | 646.35 | +1.00 | 44.6% | 7155 | 44.6% | -0.00 | — | — | 0.10 | — |
| — | 619.00 | 668.90 | 643.95 | +1.00 | 44.4% | 7160 | 44.4% | -0.00 | — | — | 0.10 | — |
| — | 614.00 | 663.90 | 638.95 | +1.00 | 44.2% | 7165 | 44.2% | -0.00 | — | — | 0.10 | — |
| — | 609.40 | 659.40 | 634.40 | +1.00 | 44.0% | 7170 | 44.0% | -0.00 | — | — | 0.10 | — |
| — | 604.30 | 654.20 | 629.25 | +1.00 | 43.8% | 7175 | 43.8% | -0.00 | — | — | 0.10 | — |
| — | 599.30 | 649.30 | 624.30 | +1.00 | 43.6% | 7180 | 43.6% | -0.00 | — | — | 0.10 | — |
| — | 592.10 | 640.60 | 616.35 | +1.00 | 43.4% | 7185 | 43.4% | -0.00 | — | — | 0.10 | — |
| — | 588.70 | 638.60 | 613.65 | +1.00 | 43.2% | 7190 | 43.2% | -0.00 | — | — | 0.10 | — |
| — | 582.30 | 632.20 | 607.25 | +1.00 | 43.0% | 7195 | 43.0% | -0.00 | — | — | 0.10 | — |
| — | 579.20 | 629.10 | 604.15 | +1.00 | 42.8% | 7200 | 42.8% | -0.00 | — | — | 0.10 | — |
| — | 574.00 | 624.00 | 599.00 | +1.00 | 42.6% | 7205 | 42.6% | -0.00 | — | — | 0.10 | — |
| — | 569.40 | 619.30 | 594.35 | +1.00 | 42.4% | 7210 | 42.4% | -0.00 | — | — | 0.10 | — |
| — | 563.50 | 613.50 | 588.50 | +1.00 | 42.1% | 7215 | 42.1% | -0.00 | — | — | 0.10 | — |
| — | 559.20 | 609.10 | 584.15 | +1.00 | 41.9% | 7220 | 41.9% | -0.00 | — | — | 0.10 | — |
| — | 554.00 | 603.90 | 578.95 | +1.00 | 41.7% | 7225 | 41.7% | -0.00 | — | — | 0.10 | — |
| — | 548.70 | 598.60 | 573.65 | +1.00 | 41.6% | 7230 | 41.6% | -0.00 | — | — | 0.10 | — |
| — | 544.30 | 594.20 | 569.25 | +1.00 | 41.4% | 7235 | 41.4% | -0.00 | — | — | 0.10 | — |
| — | 539.30 | 589.10 | 564.20 | +1.00 | 41.2% | 7240 | 41.2% | -0.00 | — | — | 0.10 | — |
| — | 534.30 | 584.20 | 559.25 | +1.00 | 41.0% | 7245 | 41.0% | -0.00 | — | — | 0.10 | — |
| — | 528.50 | 578.40 | 553.45 | +1.00 | 40.9% | 7250 | 40.9% | -0.00 | — | — | 0.10 | — |
| — | 522.20 | 571.10 | 546.65 | +1.00 | 40.7% | 7255 | 40.7% | -0.00 | — | — | 0.10 | — |
| — | 519.10 | 569.10 | 544.10 | +1.00 | 40.6% | 7260 | 40.6% | -0.00 | — | — | 0.10 | — |
| — | 512.20 | 561.10 | 536.65 | — | — | 7265 | 40.4% | -0.00 | — | — | 0.10 | — |
| — | — | — | — | — | — | 7270 | 40.2% | -0.00 | — | — | — | — |
| — | 504.30 | 554.30 | 529.30 | — | — | 7275 | — | — | — | — | 0.10 | — |
| — | 498.40 | 548.40 | 523.40 | +1.00 | 39.8% | 7280 | 39.8% | -0.00 | — | — | 0.10 | — |
| — | 492.20 | 540.70 | 516.45 | — | — | 7285 | — | — | — | — | 0.10 | — |
| — | 489.30 | 539.20 | 514.25 | — | — | 7290 | — | — | — | — | 0.10 | — |
| — | 484.30 | 534.20 | 509.25 | — | — | 7295 | — | — | — | — | 0.10 | — |
| — | 479.30 | 529.30 | 504.30 | — | — | 7300 | — | — | — | — | 0.10 | — |
| — | 474.30 | 524.40 | 499.35 | +1.00 | 38.7% | 7305 | — | — | — | — | 0.10 | — |
| — | 469.30 | 519.20 | 494.25 | +1.00 | 38.5% | 7310 | 38.5% | -0.00 | — | — | 0.10 | — |
| — | 487.20 | 491.50 | 489.35 | +1.00 | 38.3% | 7315 | 38.3% | -0.00 | — | — | 0.10 | — |
| — | 482.20 | 486.50 | 484.35 | +1.00 | 38.1% | 7320 | 38.1% | -0.00 | — | — | 0.10 | — |
| — | 477.20 | 481.50 | 479.35 | +1.00 | 37.9% | 7325 | 37.9% | -0.00 | — | — | 0.10 | — |
| — | 472.20 | 476.50 | 474.35 | +1.00 | 37.7% | 7330 | 37.7% | -0.00 | — | — | 0.10 | — |
| — | 467.30 | 471.50 | 469.40 | +1.00 | 37.5% | 7335 | 37.5% | -0.00 | — | — | 0.10 | — |
| — | 462.30 | 466.50 | 464.40 | +1.00 | 37.3% | 7340 | 37.3% | -0.00 | — | — | 0.10 | — |
| — | 457.30 | 461.50 | 459.40 | +1.00 | 37.1% | 7345 | 37.1% | -0.00 | — | — | 0.10 | — |
| — | 453.50 | 454.90 | 454.20 | +1.00 | 36.9% | 7350 | 36.9% | -0.00 | — | — | 0.10 | — |
| — | 447.30 | 451.50 | 449.40 | +1.00 | 36.7% | 7355 | 36.7% | -0.00 | — | — | 0.10 | — |
| — | 443.60 | 445.00 | 444.30 | +1.00 | 36.5% | 7360 | 36.5% | -0.00 | — | — | 0.10 | — |
| — | 437.30 | 441.50 | 439.40 | +1.00 | 36.3% | 7365 | 36.3% | -0.00 | — | — | 0.10 | — |
| — | 433.60 | 435.00 | 434.30 | +1.00 | 36.2% | 7370 | 36.2% | -0.00 | — | — | 0.10 | — |
| — | 427.30 | 431.50 | 429.40 | +1.00 | 35.9% | 7375 | 35.9% | -0.00 | — | — | 0.10 | — |
| — | 422.30 | 426.50 | 424.40 | +1.00 | 35.7% | 7380 | 35.7% | -0.00 | — | — | 0.10 | — |
| — | 417.30 | 421.50 | 419.40 | +1.00 | 35.5% | 7385 | 35.5% | -0.00 | — | — | 0.10 | — |
| — | 412.30 | 416.50 | 414.40 | +1.00 | 35.3% | 7390 | 35.3% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | — | — | — | +1.00 | 35.1% | 7395 | 35.1% | -0.00 | — | — | 0.10 | — |
| — | 403.60 | 405.00 | 404.30 | +1.00 | 34.9% | 7400 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 397.30 | 401.50 | 399.40 | +1.00 | 34.7% | 7405 | 34.7% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 392.30 | 396.50 | 394.40 | +1.00 | 34.5% | 7410 | 34.5% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 387.30 | 391.50 | 389.40 | +1.00 | 34.3% | 7415 | 34.3% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 382.30 | 386.50 | 384.40 | +1.00 | 34.1% | 7420 | 34.1% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 377.40 | 381.50 | 379.45 | +1.00 | 33.9% | 7425 | 33.9% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 372.40 | 376.50 | 374.45 | +1.00 | 33.7% | 7430 | 33.7% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 367.40 | 371.50 | 369.45 | +1.00 | 33.5% | 7435 | 33.5% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 362.40 | 366.50 | 364.45 | +1.00 | 33.2% | 7440 | 33.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 358.50 | 360.00 | 359.25 | +1.00 | 33.0% | 7445 | 33.0% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 353.60 | 355.00 | 354.30 | +1.00 | 32.7% | 7450 | 32.7% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 347.40 | 351.50 | 349.45 | +1.00 | 32.4% | 7455 | 32.4% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 343.60 | 345.00 | 344.30 | +1.00 | 32.1% | 7460 | 32.1% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 337.40 | 341.50 | 339.45 | +1.00 | 31.8% | 7465 | 31.8% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 332.40 | 336.50 | 334.45 | +1.00 | 31.5% | 7470 | 31.5% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 327.40 | 331.50 | 329.45 | +1.00 | 31.2% | 7475 | 31.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 323.70 | 325.10 | 324.40 | +1.00 | 30.9% | 7480 | 30.9% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 317.40 | 321.60 | 319.50 | +1.00 | 30.5% | 7485 | 30.5% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 312.50 | 316.60 | 314.55 | +1.00 | 30.2% | 7490 | 30.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 307.50 | 311.60 | 309.55 | +1.00 | 29.9% | 7495 | 29.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 303.70 | 305.10 | 304.40 | +1.00 | 29.5% | 7500 | 29.5% | -0.00 | 0.12 | 0.05 | 0.20 | — |
| — | 297.50 | 301.60 | 299.55 | +1.00 | 29.2% | 7505 | 29.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 293.70 | 295.10 | 294.40 | +1.00 | 28.8% | 7510 | 28.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 288.70 | 290.10 | 289.40 | +1.00 | 28.5% | 7515 | 28.5% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 283.60 | 285.10 | 284.35 | +1.00 | 28.1% | 7520 | 28.1% | -0.00 | 0.12 | 0.10 | 0.15 | — |
| — | 278.60 | 280.10 | 279.35 | +1.00 | 27.8% | 7525 | 27.8% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 273.70 | 275.00 | 274.35 | +1.00 | 27.4% | 7530 | 27.4% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | — | — | — | +1.00 | 27.0% | 7535 | 27.0% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 263.70 | 265.10 | 264.40 | +1.00 | 26.6% | 7540 | 26.6% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 257.50 | 261.60 | 259.55 | +1.00 | 26.2% | 7545 | 26.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 253.80 | 255.20 | 254.50 | +1.00 | 25.8% | 7550 | 25.8% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 247.60 | 251.60 | 249.60 | — | — | 7555 | 25.3% | -0.00 | 0.17 | 0.10 | 0.25 | — |
| — | 243.80 | 245.20 | 244.50 | +1.00 | 20.4% | 7560 | 24.9% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 238.80 | 240.20 | 239.50 | +1.00 | 24.1% | 7565 | 24.5% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 233.80 | 235.20 | 234.50 | — | — | 7570 | 24.0% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 228.80 | 230.20 | 229.50 | +1.00 | 23.6% | 7575 | 23.6% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 223.70 | 225.20 | 224.45 | +1.00 | 23.1% | 7580 | 23.1% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 218.80 | 220.20 | 219.50 | +1.00 | 22.7% | 7585 | 22.7% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 213.80 | 215.10 | 214.45 | — | — | 7590 | 22.2% | -0.00 | 0.23 | 0.15 | 0.30 | — |
| — | 208.80 | 210.20 | 209.50 | +1.00 | 21.8% | 7595 | 21.8% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 203.90 | 205.20 | 204.55 | +1.00 | 21.4% | 7600 | 21.4% | -0.00 | 0.23 | 0.20 | 0.25 | — |
| — | 198.90 | 200.20 | 199.55 | +0.99 | 21.0% | 7605 | 21.0% | -0.01 | 0.25 | 0.20 | 0.30 | — |
| — | 193.90 | 195.20 | 194.55 | +0.99 | 20.6% | 7610 | 20.6% | -0.01 | 0.28 | 0.20 | 0.35 | — |
| — | 188.90 | 190.20 | 189.55 | +0.99 | 20.2% | 7615 | 20.2% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 183.80 | 185.30 | 184.55 | +0.99 | 19.9% | 7620 | 19.9% | -0.01 | 0.28 | 0.25 | 0.30 | — |
| — | 178.90 | 180.20 | 179.55 | +0.99 | 19.6% | 7625 | 19.6% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 173.90 | 175.30 | 174.60 | +0.99 | 19.3% | 7630 | 19.3% | -0.01 | 0.30 | 0.25 | 0.35 | — |
| — | 169.00 | 170.30 | 169.65 | +0.99 | 19.0% | 7635 | 19.0% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 164.00 | 165.30 | 164.65 | — | — | 7640 | 18.8% | -0.01 | 0.35 | 0.30 | 0.40 | — |
| — | 157.90 | 161.80 | 159.85 | — | — | 7645 | 18.5% | -0.01 | 0.40 | 0.35 | 0.45 | — |
| — | — | — | — | +0.99 | 18.3% | 7650 | 18.3% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 147.90 | 151.80 | 149.85 | — | — | 7655 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 144.10 | 145.50 | 144.80 | +0.99 | 17.9% | 7660 | 17.9% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 138.00 | 141.90 | 139.95 | +0.99 | 17.6% | 7665 | 17.6% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 134.20 | 135.50 | 134.85 | +0.99 | 17.3% | 7670 | 17.3% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 129.30 | 130.60 | 129.95 | +0.98 | 16.9% | 7675 | 16.9% | -0.02 | 0.65 | 0.60 | 0.70 | — |
| — | 124.30 | 125.60 | 124.95 | +0.98 | 16.5% | 7680 | 16.5% | -0.02 | 0.70 | 0.65 | 0.75 | — |
| — | 118.30 | 122.20 | 120.25 | +0.98 | 16.0% | 7685 | 16.0% | -0.02 | 0.78 | 0.70 | 0.85 | — |
| — | 114.50 | 115.80 | 115.15 | +0.98 | 15.6% | 7690 | 15.6% | -0.02 | 0.88 | 0.80 | 0.95 | — |
| — | 108.40 | 112.30 | 110.35 | +0.97 | 15.3% | 7695 | 15.3% | -0.03 | 0.95 | 0.90 | 1.00 | — |
| — | 104.70 | 106.00 | 105.35 | +0.97 | 15.0% | 7700 | 15.0% | -0.03 | 1.05 | 1.00 | 1.10 | — |
| — | 98.70 | 102.50 | 100.60 | +0.96 | 14.9% | 7705 | 14.9% | -0.04 | 1.18 | 1.10 | 1.25 | — |
| — | 95.00 | 96.30 | 95.65 | +0.95 | 14.6% | 7710 | 14.6% | -0.05 | 1.27 | 1.20 | 1.35 | — |
| — | 90.10 | 91.40 | 90.75 | +0.95 | 14.2% | 7715 | 14.2% | -0.05 | 1.43 | 1.35 | 1.50 | — |
| — | 85.30 | 86.60 | 85.95 | +0.94 | 13.8% | 7720 | 13.8% | -0.06 | 1.62 | 1.55 | 1.70 | — |
| — | 80.50 | 81.80 | 81.15 | +0.93 | 13.6% | 7725 | 13.6% | -0.07 | 1.82 | 1.75 | 1.90 | — |
| — | 75.70 | 77.00 | 76.35 | +0.91 | 13.4% | 7730 | 13.4% | -0.09 | 2.02 | 1.95 | 2.10 | — |
| — | 70.90 | 72.20 | 71.55 | +0.91 | 13.0% | 7735 | 13.0% | -0.09 | 2.27 | 2.20 | 2.35 | — |
| — | 66.20 | 67.50 | 66.85 | +0.89 | 12.6% | 7740 | 12.6% | -0.11 | 2.58 | 2.50 | 2.65 | — |
| — | 61.60 | 62.90 | 62.25 | +0.87 | 12.4% | 7745 | 12.4% | -0.13 | 2.90 | 2.80 | 3.00 | — |
| — | 57.00 | 58.30 | 57.65 | +0.85 | 12.2% | 7750 | 12.2% | -0.15 | 3.30 | 3.20 | 3.40 | — |
| — | 52.40 | 53.70 | 53.05 | +0.84 | 11.8% | 7755 | 11.8% | -0.16 | 3.75 | 3.60 | 3.90 | — |
| — | 48.00 | 49.30 | 48.65 | +0.82 | 11.5% | 7760 | 11.5% | -0.18 | 4.25 | 4.10 | 4.40 | — |
| — | 43.60 | 44.90 | 44.25 | — | — | 7765 | 11.3% | -0.21 | 4.90 | 4.80 | 5.00 | — |
| — | 39.40 | 40.60 | 40.00 | +0.76 | 10.9% | 7770 | 10.9% | -0.24 | 5.65 | 5.50 | 5.80 | — |
| — | 35.20 | 36.50 | 35.85 | +0.73 | 10.7% | 7775 | 10.7% | -0.27 | 6.55 | 6.40 | 6.70 | — |
| — | 31.30 | 32.50 | 31.90 | +0.69 | 10.6% | 7780 | 10.6% | -0.31 | 7.60 | 7.40 | 7.80 | — |
| — | 28.00 | 28.40 | 28.20 | +0.65 | 10.3% | 7785 | 10.3% | -0.35 | 8.85 | 8.70 | 9.00 | — |
| — | 24.50 | 24.90 | 24.70 | +0.61 | 10.2% | 7790 | 10.2% | -0.39 | 10.30 | 10.10 | 10.50 | — |
| — | 21.20 | 21.60 | 21.40 | +0.56 | 10.0% | 7795 | 10.0% | -0.44 | 11.90 | 11.80 | 12.00 | — |
| — | 18.10 | 18.50 | 18.30 | +0.52 | 9.8% | 7800 | 9.8% | -0.48 | 13.90 | 13.70 | 14.10 | — |
| — | 15.30 | 15.60 | 15.45 | +0.47 | 9.8% | 7805 | 9.8% | -0.53 | 16.10 | 15.90 | 16.30 | — |
| — | 12.80 | 13.20 | 13.00 | +0.42 | 9.7% | 7810 | 9.7% | -0.58 | 18.65 | 18.50 | 18.80 | — |
| — | 10.60 | 11.00 | 10.80 | +0.37 | 9.5% | 7815 | 9.5% | -0.63 | 21.45 | 21.30 | 21.60 | — |
| — | 8.70 | 9.00 | 8.85 | +0.32 | 9.6% | 7820 | 9.6% | -0.68 | 24.50 | 24.30 | 24.70 | — |
| — | 7.10 | 7.40 | 7.25 | +0.28 | 9.6% | 7825 | 9.6% | -0.72 | 28.00 | 27.70 | 28.30 | — |
| — | 5.80 | 6.00 | 5.90 | +0.24 | 9.6% | 7830 | 9.6% | -0.76 | 31.60 | 31.30 | 31.90 | — |
| — | 4.60 | 4.80 | 4.70 | +0.20 | 9.6% | 7835 | 9.6% | -0.80 | 35.40 | 34.80 | 36.00 | — |
| — | 3.60 | 3.80 | 3.70 | +0.18 | 9.6% | 7840 | 9.6% | -0.82 | 39.45 | 38.80 | 40.10 | — |
| — | 2.90 | 3.10 | 3.00 | +0.14 | 9.6% | 7845 | 9.6% | -0.86 | 43.50 | 41.60 | 45.40 | — |
| — | 2.40 | 2.45 | 2.42 | +0.11 | 9.7% | 7850 | 9.7% | -0.89 | 47.90 | 46.00 | 49.80 | — |
| — | 1.90 | 2.00 | 1.95 | +0.09 | 9.8% | 7855 | 9.8% | -0.91 | 52.40 | 50.50 | 54.30 | — |
| — | 1.50 | 1.60 | 1.55 | +0.08 | 9.9% | 7860 | 9.9% | -0.92 | 57.00 | 55.10 | 58.90 | — |
| — | 1.15 | 1.30 | 1.23 | +0.07 | 10.1% | 7865 | 10.1% | -0.93 | 61.70 | 59.80 | 63.60 | — |
| — | 0.95 | 1.10 | 1.02 | +0.05 | 10.3% | 7870 | 10.3% | -0.95 | 66.50 | 64.60 | 68.40 | — |
| — | 0.75 | 0.90 | 0.82 | +0.05 | 10.5% | 7875 | 10.5% | -0.95 | 71.30 | 69.40 | 73.20 | — |
| — | 0.65 | 0.75 | 0.70 | +0.04 | 10.7% | 7880 | 10.7% | -0.96 | 76.20 | 74.30 | 78.10 | — |
| — | 0.55 | 0.65 | 0.60 | +0.04 | 11.0% | 7885 | 11.0% | -0.96 | 81.10 | 79.20 | 83.00 | — |
| — | 0.45 | 0.55 | 0.50 | +0.03 | 11.3% | 7890 | — | — | 86.00 | 84.10 | 87.90 | — |
| — | 0.40 | 0.50 | 0.45 | +0.03 | 11.6% | 7895 | 11.6% | -0.97 | — | — | — | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 7900 | 11.9% | -0.98 | 95.85 | 93.90 | 97.80 | — |
| — | 0.35 | 0.40 | 0.38 | +0.02 | 12.3% | 7905 | 12.3% | -0.98 | 100.85 | 98.90 | 102.80 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 7910 | 12.5% | -0.98 | 105.80 | 103.90 | 107.70 | — |
| — | 0.25 | 0.35 | 0.30 | +0.02 | 12.8% | 7915 | 12.8% | -0.98 | 110.75 | 108.80 | 112.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 13.0% | 7920 | 13.0% | -0.99 | 115.75 | 113.80 | 117.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 13.3% | 7925 | 13.3% | -0.99 | 120.75 | 118.80 | 122.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 13.6% | 7930 | 13.6% | -0.99 | 125.70 | 123.80 | 127.60 | — |
| — | 0.15 | 0.20 | 0.17 | +0.01 | 13.8% | 7935 | 13.8% | -0.99 | 130.65 | 128.70 | 132.60 | — |
| — | 0.15 | 0.20 | 0.17 | +0.01 | 14.2% | 7940 | 14.2% | -0.99 | 135.65 | 133.70 | 137.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 15.0% | 7945 | 14.5% | -0.99 | 140.65 | 138.70 | 142.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 14.9% | 7950 | 14.9% | -0.99 | 145.65 | 143.70 | 147.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 15.3% | 7955 | 15.3% | -0.99 | 150.65 | 148.70 | 152.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 15.7% | 7960 | 15.7% | -0.99 | 155.65 | 153.70 | 157.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 16.1% | 7965 | 16.1% | -0.99 | 160.65 | 158.70 | 162.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 16.6% | 7970 | 16.6% | -0.99 | 165.60 | 163.60 | 167.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 17.0% | 7975 | 17.0% | -0.99 | 170.60 | 168.60 | 172.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 17.5% | 7980 | 17.5% | -0.99 | 175.60 | 173.60 | 177.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 17.9% | 7985 | 17.9% | -0.99 | 180.60 | 178.60 | 182.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 18.3% | 7990 | 18.3% | -0.99 | 185.60 | 183.60 | 187.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 19.2% | 8000 | 19.2% | -0.99 | 195.75 | 195.10 | 196.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 20.0% | 8010 | 20.0% | -0.99 | 205.55 | 203.60 | 207.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 20.7% | 8020 | 20.7% | -0.99 | 215.50 | 213.50 | 217.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 21.1% | 8025 | 21.1% | -0.99 | 220.50 | 218.50 | 222.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 21.4% | 8030 | 21.4% | -0.99 | 225.50 | 223.50 | 227.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 21.9% | 8040 | 21.9% | -0.99 | 235.50 | 233.50 | 237.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.5% | 8050 | 22.5% | -1.00 | 245.50 | 243.50 | 247.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 23.0% | 8060 | 23.0% | -1.00 | 255.50 | 253.50 | 257.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 23.6% | 8070 | 23.6% | -1.00 | 265.50 | 263.50 | 267.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 23.9% | 8075 | 23.9% | -1.00 | 270.50 | 268.50 | 272.50 | — |
| — | — | 0.10 | — | +0.00 | 24.2% | 8080 | — | — | 275.50 | 273.50 | 277.50 | — |
| — | — | 0.10 | — | +0.00 | 24.8% | 8090 | 24.8% | -1.00 | 285.50 | 283.50 | 287.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 25.5% | 8100 | 25.5% | -1.00 | 295.70 | 270.80 | 320.60 | — |
| — | — | 0.10 | — | +0.00 | 26.2% | 8110 | 26.2% | -1.00 | 308.50 | 284.20 | 332.80 | — |
| — | — | 0.10 | — | +0.00 | 27.0% | 8120 | 27.0% | -1.00 | 318.40 | 294.10 | 342.70 | — |
| — | — | 0.10 | — | +0.00 | 27.4% | 8125 | 27.4% | -1.00 | 323.40 | 299.10 | 347.70 | — |
| — | — | 0.10 | — | +0.00 | 27.7% | 8130 | 27.7% | -1.00 | 328.40 | 304.10 | 352.70 | — |
| — | — | 0.10 | — | +0.00 | 28.5% | 8140 | 28.5% | -1.00 | 335.85 | 310.90 | 360.80 | — |
| — | — | 0.10 | — | +0.00 | 29.2% | 8150 | 29.2% | -1.00 | 348.35 | 324.00 | 372.70 | — |
| — | — | 0.10 | — | +0.00 | 30.0% | 8160 | 30.0% | -1.00 | 358.35 | 334.00 | 382.70 | — |
| — | — | 0.10 | — | +0.00 | 30.7% | 8170 | 30.7% | -1.00 | 366.60 | 341.70 | 391.50 | — |
| — | — | 0.10 | — | +0.00 | 31.1% | 8175 | 31.1% | -1.00 | 373.45 | 349.20 | 397.70 | — |
| — | — | 0.10 | — | +0.00 | 31.4% | 8180 | 31.4% | -1.00 | 378.35 | 354.00 | 402.70 | — |
| — | — | 0.10 | — | +0.00 | 32.1% | 8190 | 32.1% | -1.00 | 388.20 | 363.70 | 412.70 | — |
| — | — | 0.10 | — | +0.00 | 32.7% | 8200 | 32.7% | -1.00 | 395.45 | 370.50 | 420.40 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 8210 | 33.3% | -1.00 | 408.45 | 384.20 | 432.70 | — |
| — | — | 0.10 | — | +0.00 | 33.9% | 8220 | 33.9% | -1.00 | 415.75 | 390.80 | 440.70 | — |
| — | — | 0.10 | — | +0.00 | 34.2% | 8225 | 34.2% | -1.00 | 423.45 | 399.20 | 447.70 | — |
| — | — | 0.10 | — | +0.00 | 35.7% | 8250 | 35.7% | -1.00 | 448.40 | 424.10 | 472.70 | — |
| — | — | 0.10 | — | +0.00 | 35.7% | 8275 | 35.7% | -1.00 | 473.35 | 449.00 | 497.70 | — |
| — | — | — | — | +0.00 | 34.2% | 8300 | — | — | 498.35 | 474.00 | 522.70 | — |
| — | — | 0.05 | — | +0.00 | 30.1% | 8325 | — | — | 523.15 | 498.60 | 547.70 | — |
| — | — | 0.05 | — | — | — | 8350 | 25.3% | -1.00 | 548.15 | 523.60 | 572.70 | — |
| — | — | 0.05 | — | +0.00 | 22.8% | 8375 | 22.8% | -1.00 | 573.40 | 549.10 | 597.70 | — |
| — | — | 0.05 | — | +0.00 | 21.8% | 8400 | — | — | 595.70 | 570.80 | 620.60 | — |
| — | — | 0.05 | — | — | — | 8425 | 21.1% | -1.00 | 621.55 | 596.60 | 646.50 | — |
| — | — | 0.05 | — | — | — | 8450 | 20.7% | -1.00 | 648.35 | 624.10 | 672.60 | — |
| — | — | 0.05 | — | — | — | 8475 | 20.5% | -1.00 | 673.30 | 649.00 | 697.60 | — |
| — | — | 0.05 | — | +0.00 | 20.3% | 8500 | — | — | 695.55 | 670.70 | 720.40 | — |
| — | — | 0.05 | — | +0.00 | 20.2% | 8525 | — | — | 720.30 | 695.40 | 745.20 | — |
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.