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 | |
| — | 770.00 | 794.00 | 782.00 | +1.00 | 27.6% | 7020 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 765.00 | 789.00 | 777.00 | +1.00 | 27.5% | 7025 | 27.5% | -0.00 | 0.50 | 0.40 | 0.60 | — |
| — | 760.00 | 784.00 | 772.00 | — | — | 7030 | 27.4% | -0.00 | 0.50 | 0.40 | 0.60 | — |
| — | 755.00 | 779.00 | 767.00 | +1.00 | 27.3% | 7035 | 27.3% | -0.00 | 0.53 | 0.40 | 0.65 | — |
| — | 750.10 | 774.10 | 762.10 | +1.00 | 27.2% | 7040 | 27.2% | -0.00 | 0.50 | 0.40 | 0.60 | — |
| — | 745.10 | 769.10 | 757.10 | +1.00 | 27.1% | 7045 | 27.1% | -0.00 | 0.55 | 0.45 | 0.65 | — |
| — | 740.10 | 764.10 | 752.10 | +0.99 | 27.0% | 7050 | 27.0% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 735.10 | 759.10 | 747.10 | +0.99 | 26.9% | 7055 | 26.9% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 730.10 | 754.10 | 742.10 | +0.99 | 26.8% | 7060 | 26.8% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 725.10 | 749.10 | 737.10 | +0.99 | 26.7% | 7065 | 26.7% | -0.01 | 0.57 | 0.45 | 0.70 | — |
| — | 720.10 | 744.10 | 732.10 | +0.99 | 26.6% | 7070 | 26.6% | -0.01 | 0.57 | 0.45 | 0.70 | — |
| — | 715.20 | 739.20 | 727.20 | +0.99 | 26.5% | 7075 | 26.5% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 710.20 | 734.20 | 722.20 | +0.99 | 26.3% | 7080 | 26.3% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 705.20 | 729.20 | 717.20 | +0.99 | 26.2% | 7085 | 26.2% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 700.20 | 724.20 | 712.20 | +0.99 | 26.1% | 7090 | 26.1% | -0.01 | 0.62 | 0.50 | 0.75 | — |
| — | 695.20 | 719.20 | 707.20 | +0.99 | 26.0% | 7095 | 26.0% | -0.01 | 0.62 | 0.50 | 0.75 | — |
| — | 705.90 | 707.80 | 706.85 | +0.99 | 25.9% | 7100 | 25.9% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 685.20 | 709.20 | 697.20 | +0.99 | 25.8% | 7105 | 25.8% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 680.30 | 704.30 | 692.30 | +0.99 | 25.7% | 7110 | 25.7% | -0.01 | 0.65 | 0.55 | 0.75 | — |
| — | 675.30 | 699.30 | 687.30 | +0.99 | 25.6% | 7115 | 25.6% | -0.01 | 0.68 | 0.55 | 0.80 | — |
| — | 670.30 | 694.30 | 682.30 | +0.99 | 25.5% | 7120 | 25.5% | -0.01 | 0.68 | 0.55 | 0.80 | — |
| — | 665.30 | 689.30 | 677.30 | +0.99 | 25.4% | 7125 | 25.4% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 660.30 | 684.30 | 672.30 | +0.99 | 25.2% | 7130 | 25.2% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 655.30 | 679.30 | 667.30 | +0.99 | 25.1% | 7135 | 25.1% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 650.40 | 674.40 | 662.40 | +0.99 | 25.0% | 7140 | 25.0% | -0.01 | 0.72 | 0.60 | 0.85 | — |
| — | 645.40 | 669.40 | 657.40 | +0.99 | 24.9% | 7145 | 24.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 24.8% | 7150 | 24.8% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 24.7% | 7155 | 24.7% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 24.6% | 7160 | 24.6% | -0.01 | — | — | — | — |
| — | 625.40 | 649.40 | 637.40 | — | — | 7165 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 620.50 | 644.50 | 632.50 | — | — | 7170 | 24.3% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 615.50 | 639.50 | 627.50 | +0.99 | 24.2% | 7175 | 24.2% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 610.50 | 634.50 | 622.50 | +0.99 | 24.1% | 7180 | 24.1% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 24.0% | 7185 | 24.0% | -0.01 | — | — | — | — |
| — | 600.50 | 624.50 | 612.50 | +0.99 | 23.9% | 7190 | 23.9% | -0.01 | 0.82 | 0.70 | 0.95 | — |
| — | 595.60 | 619.60 | 607.60 | +0.99 | 23.7% | 7195 | 23.7% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | — | — | — | +0.99 | 23.6% | 7200 | 23.6% | -0.01 | — | — | — | — |
| — | 585.60 | 609.60 | 597.60 | +0.99 | 23.5% | 7205 | 23.5% | -0.01 | 0.88 | 0.75 | 1.00 | — |
| — | 580.60 | 604.60 | 592.60 | +0.99 | 23.4% | 7210 | 23.4% | -0.01 | 0.88 | 0.75 | 1.00 | — |
| — | 575.60 | 599.60 | 587.60 | +0.99 | 23.3% | 7215 | 23.3% | -0.01 | 0.93 | 0.80 | 1.05 | — |
| — | 570.70 | 594.70 | 582.70 | +0.99 | 23.1% | 7220 | 23.1% | -0.01 | 0.93 | 0.80 | 1.05 | — |
| — | 565.70 | 589.70 | 577.70 | +0.99 | 23.0% | 7225 | 23.0% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 560.70 | 584.70 | 572.70 | +0.99 | 22.9% | 7230 | 22.9% | -0.01 | 0.95 | 0.85 | 1.05 | — |
| — | 555.70 | 579.70 | 567.70 | +0.99 | 22.8% | 7235 | 22.8% | -0.01 | 0.97 | 0.85 | 1.10 | — |
| — | 550.70 | 574.70 | 562.70 | +0.99 | 22.6% | 7240 | 22.6% | -0.01 | 0.97 | 0.85 | 1.10 | — |
| — | 545.80 | 569.80 | 557.80 | +0.99 | 22.5% | 7245 | 22.5% | -0.01 | 1.02 | 0.90 | 1.15 | — |
| — | 556.50 | 558.20 | 557.35 | +0.99 | 22.4% | 7250 | 22.4% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 535.80 | 559.80 | 547.80 | +0.99 | 22.3% | 7255 | 22.3% | -0.01 | 1.02 | 0.90 | 1.15 | — |
| — | 530.80 | 554.80 | 542.80 | +0.99 | 22.1% | 7260 | 22.1% | -0.01 | 1.07 | 0.95 | 1.20 | — |
| — | 525.90 | 549.90 | 537.90 | +0.99 | 22.0% | 7265 | 22.0% | -0.01 | 1.07 | 0.95 | 1.20 | — |
| — | 520.90 | 544.90 | 532.90 | +0.99 | 21.9% | 7270 | 21.9% | -0.01 | 1.07 | 0.95 | 1.20 | — |
| — | 515.90 | 539.90 | 527.90 | +0.99 | 21.7% | 7275 | 21.7% | -0.01 | 1.10 | 1.00 | 1.20 | — |
| — | 510.90 | 534.90 | 522.90 | +0.99 | 21.6% | 7280 | 21.6% | -0.01 | 1.12 | 1.00 | 1.25 | — |
| — | 506.00 | 530.00 | 518.00 | +0.99 | 21.5% | 7285 | 21.5% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 501.00 | 525.00 | 513.00 | +0.99 | 21.3% | 7290 | 21.3% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 496.00 | 520.00 | 508.00 | +0.99 | 21.2% | 7295 | 21.2% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 506.70 | 508.50 | 507.60 | +0.99 | 21.1% | 7300 | 21.1% | -0.01 | 1.20 | 1.10 | 1.30 | — |
| — | 486.10 | 510.10 | 498.10 | +0.99 | 20.9% | 7305 | 20.9% | -0.01 | 1.23 | 1.10 | 1.35 | — |
| — | 481.10 | 505.10 | 493.10 | +0.99 | 20.8% | 7310 | 20.8% | -0.01 | 1.27 | 1.15 | 1.40 | — |
| — | 476.10 | 500.10 | 488.10 | +0.99 | 20.7% | 7315 | 20.7% | -0.01 | 1.27 | 1.15 | 1.40 | — |
| — | 471.20 | 495.20 | 483.20 | +0.99 | 20.5% | 7320 | 20.5% | -0.01 | 1.32 | 1.20 | 1.45 | — |
| — | 466.20 | 490.20 | 478.20 | +0.98 | 20.4% | 7325 | 20.4% | -0.02 | 1.35 | 1.25 | 1.45 | — |
| — | 461.20 | 485.20 | 473.20 | +0.98 | 20.3% | 7330 | 20.3% | -0.02 | 1.38 | 1.30 | 1.45 | — |
| — | 456.30 | 480.30 | 468.30 | +0.98 | 20.1% | 7335 | 20.1% | -0.02 | 1.38 | 1.25 | 1.50 | — |
| — | 451.30 | 475.30 | 463.30 | +0.98 | 20.0% | 7340 | 20.0% | -0.02 | 1.43 | 1.30 | 1.55 | — |
| — | 446.30 | 470.30 | 458.30 | +0.98 | 19.8% | 7345 | 19.8% | -0.02 | 1.45 | 1.30 | 1.60 | — |
| — | 457.10 | 458.80 | 457.95 | +0.98 | 19.7% | 7350 | 19.7% | -0.02 | 1.50 | 1.40 | 1.60 | — |
| — | 436.40 | 460.40 | 448.40 | +0.98 | 19.6% | 7355 | 19.6% | -0.02 | 1.52 | 1.40 | 1.65 | — |
| — | 431.50 | 455.50 | 443.50 | +0.98 | 19.4% | 7360 | — | — | 1.55 | 1.40 | 1.70 | — |
| — | 426.50 | 450.50 | 438.50 | +0.98 | 19.3% | 7365 | — | — | 1.57 | 1.45 | 1.70 | — |
| — | 421.50 | 445.50 | 433.50 | — | — | 7370 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 416.60 | 440.60 | 428.60 | — | — | 7375 | 19.0% | -0.02 | — | — | — | — |
| — | 411.60 | 435.60 | 423.60 | — | — | 7380 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 406.70 | 430.70 | 418.70 | — | — | 7385 | — | — | 1.73 | 1.60 | 1.85 | — |
| — | 401.70 | 425.70 | 413.70 | — | — | 7390 | 18.6% | -0.02 | 1.75 | 1.60 | 1.90 | — |
| — | 396.80 | 420.80 | 408.80 | +0.98 | 18.4% | 7395 | — | — | 1.80 | 1.65 | 1.95 | — |
| — | — | — | — | +0.98 | 18.3% | 7400 | 18.3% | -0.02 | — | — | — | — |
| — | 386.90 | 410.90 | 398.90 | — | — | 7405 | 18.1% | -0.02 | 1.90 | 1.75 | 2.05 | — |
| — | 381.90 | 405.90 | 393.90 | +0.98 | 18.0% | 7410 | 18.0% | -0.02 | 1.93 | 1.75 | 2.10 | — |
| — | 377.00 | 401.00 | 389.00 | +0.98 | 17.8% | 7415 | 17.8% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | — | — | — | +0.98 | 17.7% | 7420 | 17.7% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 382.70 | 384.40 | 383.55 | +0.97 | 17.6% | 7425 | 17.6% | -0.03 | 2.05 | 1.95 | 2.15 | — |
| — | 362.10 | 386.10 | 374.10 | +0.97 | 17.4% | 7430 | 17.4% | -0.03 | 2.12 | 1.95 | 2.30 | — |
| — | 357.20 | 381.20 | 369.20 | +0.97 | 17.3% | 7435 | 17.3% | -0.03 | 2.17 | 2.00 | 2.35 | — |
| — | 367.80 | 369.70 | 368.75 | +0.97 | 17.1% | 7440 | 17.1% | -0.03 | 2.20 | 2.05 | 2.35 | — |
| — | 347.30 | 371.30 | 359.30 | +0.97 | 17.0% | 7445 | 17.0% | -0.03 | 2.27 | 2.10 | 2.45 | — |
| — | — | — | — | +0.97 | 16.9% | 7450 | 16.9% | -0.03 | — | — | — | — |
| — | 337.50 | 361.50 | 349.50 | +0.97 | 16.7% | 7455 | 16.7% | -0.03 | 2.40 | 2.25 | 2.55 | — |
| — | 348.20 | 349.90 | 349.05 | +0.97 | 16.6% | 7460 | 16.6% | -0.03 | 2.42 | 2.30 | 2.55 | — |
| — | 327.60 | 351.60 | 339.60 | +0.97 | 16.5% | 7465 | 16.5% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 16.3% | 7470 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7475 | 16.2% | -0.03 | 2.62 | 2.50 | 2.75 | — |
| — | — | — | — | +0.96 | 16.1% | 7480 | 16.1% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 16.0% | 7485 | 16.0% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 15.9% | 7490 | — | — | 2.85 | 2.70 | 3.00 | — |
| — | 298.10 | 322.10 | 310.10 | +0.96 | 15.7% | 7495 | 15.7% | -0.04 | 3.00 | 2.80 | 3.20 | — |
| — | 308.80 | 310.60 | 309.70 | — | — | 7500 | — | — | 3.02 | 2.85 | 3.20 | — |
| — | 288.30 | 312.30 | 300.30 | — | — | 7505 | 15.5% | -0.04 | 3.08 | 2.95 | 3.20 | — |
| — | 299.00 | 300.70 | 299.85 | — | — | 7510 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 278.50 | 302.50 | 290.50 | — | — | 7515 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 289.20 | 290.90 | 290.05 | — | — | 7520 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 284.30 | 286.00 | 285.15 | — | — | 7525 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 279.30 | 281.20 | 280.25 | — | — | 7530 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 274.40 | 276.20 | 275.30 | — | — | 7535 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 269.70 | 271.30 | 270.50 | — | — | 7540 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 264.80 | 266.50 | 265.65 | — | — | 7545 | — | — | 3.95 | 3.70 | 4.20 | — |
| — | 259.90 | 261.60 | 260.75 | — | — | 7550 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 255.10 | 256.70 | 255.90 | — | — | 7555 | — | — | 4.25 | 4.00 | 4.50 | — |
| — | 250.20 | 251.90 | 251.05 | — | — | 7560 | — | — | 4.35 | 4.10 | 4.60 | — |
| — | 229.80 | 253.80 | 241.80 | — | — | 7565 | — | — | 4.55 | 4.30 | 4.80 | — |
| — | 240.40 | 242.20 | 241.30 | — | — | 7570 | — | — | 4.65 | 4.50 | 4.80 | — |
| — | 235.60 | 237.50 | 236.55 | — | — | 7575 | — | — | 4.85 | 4.60 | 5.10 | — |
| — | 230.90 | 232.50 | 231.70 | +0.93 | 13.8% | 7580 | 13.8% | -0.07 | 4.95 | 4.80 | 5.10 | — |
| — | 226.10 | 227.70 | 226.90 | +0.93 | 13.6% | 7585 | 13.6% | -0.07 | 5.20 | 4.90 | 5.50 | — |
| — | 221.30 | 222.90 | 222.10 | +0.92 | 13.5% | 7590 | 13.5% | -0.08 | 5.35 | 5.20 | 5.50 | — |
| — | 201.00 | 225.00 | 213.00 | +0.92 | 13.3% | 7595 | 13.3% | -0.08 | 5.55 | 5.40 | 5.70 | — |
| — | 211.70 | 213.30 | 212.50 | +0.92 | 13.2% | 7600 | 13.2% | -0.08 | 5.75 | 5.60 | 5.90 | — |
| — | 206.90 | 208.60 | 207.75 | +0.91 | 13.1% | 7605 | 13.1% | -0.09 | 5.95 | 5.80 | 6.10 | — |
| — | 202.20 | 203.80 | 203.00 | +0.91 | 12.9% | 7610 | 12.9% | -0.09 | 6.25 | 6.10 | 6.40 | — |
| — | 197.40 | 199.10 | 198.25 | +0.91 | 12.8% | 7615 | 12.8% | -0.09 | 6.50 | 6.30 | 6.70 | — |
| — | 192.70 | 194.30 | 193.50 | +0.90 | 12.6% | 7620 | 12.6% | -0.10 | — | — | — | — |
| — | 188.00 | 189.60 | 188.80 | +0.90 | 12.5% | 7625 | 12.5% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 12.4% | 7630 | 12.4% | -0.11 | 7.35 | 7.20 | 7.50 | — |
| — | 178.60 | 180.30 | 179.45 | +0.89 | 12.3% | 7635 | 12.3% | -0.11 | 7.65 | 7.50 | 7.80 | — |
| — | 174.00 | 175.60 | 174.80 | +0.88 | 12.2% | 7640 | 12.2% | -0.12 | 8.00 | 7.80 | 8.20 | — |
| — | 155.90 | 175.90 | 165.90 | +0.88 | 12.1% | 7645 | 12.1% | -0.12 | 8.35 | 8.20 | 8.50 | — |
| — | 164.70 | 166.30 | 165.50 | +0.87 | 12.1% | 7650 | 12.1% | -0.13 | 8.70 | 8.50 | 8.90 | — |
| — | 146.80 | 166.80 | 156.80 | +0.87 | 12.0% | 7655 | 12.0% | -0.13 | 9.10 | 8.90 | 9.30 | — |
| — | 155.60 | 157.20 | 156.40 | +0.86 | 11.9% | 7660 | 11.9% | -0.14 | 9.55 | 9.40 | 9.70 | — |
| — | 151.00 | 152.60 | 151.80 | +0.86 | 11.8% | 7665 | 11.8% | -0.14 | 10.00 | 9.80 | 10.20 | — |
| — | 146.50 | 148.10 | 147.30 | +0.85 | 11.7% | 7670 | 11.7% | -0.15 | 10.50 | 10.30 | 10.70 | — |
| — | 142.00 | 143.60 | 142.80 | +0.84 | 11.6% | 7675 | 11.6% | -0.16 | 11.00 | 10.80 | 11.20 | — |
| — | 137.60 | 139.20 | 138.40 | +0.84 | 11.4% | 7680 | 11.4% | -0.16 | 11.55 | 11.40 | 11.70 | — |
| — | 133.20 | 134.80 | 134.00 | +0.83 | 11.3% | 7685 | 11.3% | -0.17 | 12.10 | 11.90 | 12.30 | — |
| — | 128.80 | 130.50 | 129.65 | +0.82 | 11.2% | 7690 | 11.2% | -0.18 | 12.70 | 12.50 | 12.90 | — |
| — | 124.50 | 126.10 | 125.30 | +0.81 | 11.1% | 7695 | 11.1% | -0.19 | 13.40 | 13.20 | 13.60 | — |
| — | 120.20 | 121.80 | 121.00 | +0.80 | 11.0% | 7700 | 11.0% | -0.20 | 14.10 | 13.90 | 14.30 | — |
| — | 115.80 | 117.60 | 116.70 | +0.79 | 10.9% | 7705 | 10.9% | -0.21 | 14.80 | 14.60 | 15.00 | — |
| — | 111.60 | 113.40 | 112.50 | +0.78 | 10.9% | 7710 | 10.9% | -0.22 | 15.60 | 15.40 | 15.80 | — |
| — | 107.60 | 109.20 | 108.40 | +0.77 | 10.9% | 7715 | 10.9% | -0.23 | 16.40 | 16.20 | 16.60 | — |
| — | — | — | — | +0.76 | 10.7% | 7720 | 10.7% | -0.24 | 17.30 | 17.10 | 17.50 | — |
| — | 99.40 | 101.00 | 100.20 | +0.75 | 10.6% | 7725 | 10.6% | -0.25 | — | — | — | — |
| — | — | — | — | +0.73 | 10.5% | 7730 | 10.5% | -0.27 | — | — | — | — |
| — | 91.50 | 93.00 | 92.25 | +0.72 | 10.4% | 7735 | 10.4% | -0.28 | 20.25 | 20.00 | 20.50 | — |
| — | 87.60 | 89.20 | 88.40 | +0.71 | 10.3% | 7740 | 10.3% | -0.29 | 21.35 | 21.10 | 21.60 | — |
| — | 83.80 | 85.30 | 84.55 | +0.70 | 10.3% | 7745 | 10.3% | -0.30 | 22.55 | 22.30 | 22.80 | — |
| — | 80.60 | 81.40 | 81.00 | +0.68 | 10.3% | 7750 | 10.3% | -0.32 | 23.80 | 23.60 | 24.00 | — |
| — | 76.90 | 77.70 | 77.30 | +0.66 | 10.2% | 7755 | 10.2% | -0.34 | 25.10 | 24.90 | 25.30 | — |
| — | 73.30 | 74.10 | 73.70 | +0.65 | 10.1% | 7760 | 10.1% | -0.35 | 26.45 | 26.20 | 26.70 | — |
| — | 69.80 | 70.60 | 70.20 | +0.63 | 10.0% | 7765 | 10.0% | -0.37 | 27.95 | 27.70 | 28.20 | — |
| — | 66.30 | 67.10 | 66.70 | +0.62 | 10.0% | 7770 | 10.0% | -0.38 | 29.50 | 29.20 | 29.80 | — |
| — | 62.90 | 63.80 | 63.35 | +0.60 | 9.9% | 7775 | 9.9% | -0.40 | 31.15 | 30.90 | 31.40 | — |
| — | 59.70 | 60.50 | 60.10 | +0.58 | 9.8% | 7780 | 9.8% | -0.42 | 32.85 | 32.60 | 33.10 | — |
| — | 56.50 | 57.30 | 56.90 | +0.57 | 9.7% | 7785 | 9.7% | -0.43 | 34.80 | 34.60 | 35.00 | — |
| — | 53.40 | 54.20 | 53.80 | +0.55 | 9.7% | 7790 | 9.7% | -0.45 | 36.55 | 36.30 | 36.80 | — |
| — | 50.30 | 51.20 | 50.75 | +0.53 | 9.6% | 7795 | 9.6% | -0.47 | 38.55 | 38.30 | 38.80 | — |
| — | 47.50 | 48.10 | 47.80 | +0.51 | 9.5% | 7800 | 9.5% | -0.49 | 40.60 | 40.30 | 40.90 | — |
| — | 44.70 | 45.20 | 44.95 | +0.50 | 9.5% | 7805 | 9.5% | -0.50 | 42.80 | 42.50 | 43.10 | — |
| — | 42.00 | 42.50 | 42.25 | +0.48 | 9.4% | 7810 | 9.4% | -0.52 | 45.10 | 44.80 | 45.40 | — |
| — | 39.40 | 39.90 | 39.65 | +0.46 | 9.4% | 7815 | 9.4% | -0.54 | 47.50 | 47.20 | 47.80 | — |
| — | 36.80 | 37.40 | 37.10 | +0.44 | 9.4% | 7820 | 9.4% | -0.56 | 49.95 | 49.60 | 50.30 | — |
| — | 34.40 | 35.00 | 34.70 | +0.42 | 9.3% | 7825 | 9.3% | -0.58 | 52.60 | 52.20 | 53.00 | — |
| — | 32.10 | 32.70 | 32.40 | +0.40 | 9.3% | 7830 | 9.3% | -0.60 | 55.30 | 54.90 | 55.70 | — |
| — | 29.90 | 30.50 | 30.20 | +0.38 | 9.3% | 7835 | 9.3% | -0.62 | 58.10 | 57.70 | 58.50 | — |
| — | 27.80 | 28.40 | 28.10 | +0.37 | 9.3% | 7840 | 9.3% | -0.63 | 61.00 | 60.60 | 61.40 | — |
| — | 25.80 | 26.40 | 26.10 | +0.35 | 9.3% | 7845 | 9.3% | -0.65 | 64.00 | 63.60 | 64.40 | — |
| — | 23.90 | 24.50 | 24.20 | +0.33 | 9.2% | 7850 | 9.2% | -0.67 | 67.10 | 66.70 | 67.50 | — |
| — | 22.20 | 22.70 | 22.45 | +0.31 | 9.2% | 7855 | 9.2% | -0.69 | 70.30 | 69.90 | 70.70 | — |
| — | 20.50 | 21.00 | 20.75 | +0.30 | 9.1% | 7860 | 9.1% | -0.70 | 73.65 | 73.20 | 74.10 | — |
| — | 18.90 | 19.40 | 19.15 | +0.29 | 9.0% | 7865 | 9.0% | -0.71 | — | — | — | — |
| — | — | — | — | +0.26 | 9.0% | 7870 | 9.0% | -0.74 | — | — | — | — |
| — | 16.00 | 16.50 | 16.25 | +0.25 | 9.0% | 7875 | 9.0% | -0.75 | 87.70 | 77.70 | 97.70 | — |
| — | 14.70 | 15.20 | 14.95 | +0.23 | 8.9% | 7880 | 8.9% | -0.77 | 91.50 | 81.50 | 101.50 | — |
| — | 13.40 | 13.90 | 13.65 | +0.23 | 8.9% | 7885 | 8.9% | -0.77 | 95.15 | 85.30 | 105.00 | — |
| — | 12.30 | 12.70 | 12.50 | +0.21 | 8.9% | 7890 | 8.9% | -0.79 | 99.30 | 89.30 | 109.30 | — |
| — | 11.20 | 11.60 | 11.40 | +0.20 | 8.9% | 7895 | 8.9% | -0.80 | 103.30 | 93.30 | 113.30 | — |
| — | 10.20 | 10.70 | 10.45 | +0.17 | 8.9% | 7900 | 8.9% | -0.83 | 107.20 | 97.40 | 117.00 | — |
| — | 9.30 | 9.70 | 9.50 | +0.16 | 8.9% | 7905 | 8.9% | -0.84 | 111.50 | 101.50 | 121.50 | — |
| — | 8.50 | 8.90 | 8.70 | +0.15 | 8.9% | 7910 | 8.9% | -0.85 | 115.70 | 105.70 | 125.70 | — |
| — | 7.70 | 8.10 | 7.90 | +0.14 | 8.9% | 7915 | 8.9% | -0.86 | 120.00 | 110.00 | 130.00 | — |
| — | 7.00 | 7.40 | 7.20 | +0.13 | 9.0% | 7920 | 9.0% | -0.87 | 124.30 | 114.30 | 134.30 | — |
| — | 6.40 | 6.70 | 6.55 | +0.12 | 9.0% | 7925 | 9.0% | -0.88 | 128.70 | 118.70 | 138.70 | — |
| — | 5.80 | 6.10 | 5.95 | +0.11 | 9.0% | 7930 | 9.0% | -0.89 | 133.20 | 123.20 | 143.20 | — |
| — | 5.20 | 5.60 | 5.40 | +0.10 | 9.0% | 7935 | 9.0% | -0.90 | 137.70 | 127.70 | 147.70 | — |
| — | 4.80 | 5.10 | 4.95 | +0.10 | 9.0% | 7940 | 9.0% | -0.90 | 142.20 | 132.20 | 152.20 | — |
| — | 4.30 | 4.60 | 4.45 | +0.09 | 9.0% | 7945 | 9.0% | -0.91 | 146.80 | 136.80 | 156.80 | — |
| — | 3.90 | 4.20 | 4.05 | +0.08 | 9.0% | 7950 | 9.0% | -0.92 | 151.50 | 141.50 | 161.50 | — |
| — | 3.60 | 3.90 | 3.75 | +0.07 | 9.0% | 7955 | 9.0% | -0.93 | 156.10 | 146.10 | 166.10 | — |
| — | 3.20 | 3.50 | 3.35 | +0.07 | 9.0% | 7960 | 9.0% | -0.93 | 160.80 | 150.80 | 170.80 | — |
| — | 3.00 | 3.30 | 3.15 | +0.06 | 9.0% | 7965 | 9.0% | -0.94 | 165.50 | 155.50 | 175.50 | — |
| — | 2.75 | 2.95 | 2.85 | +0.06 | 9.1% | 7970 | 9.1% | -0.94 | 165.30 | 155.30 | 175.30 | — |
| — | 2.55 | 2.75 | 2.65 | +0.05 | 9.1% | 7975 | 9.1% | -0.95 | 170.10 | 160.10 | 180.10 | — |
| — | 2.30 | 2.50 | 2.40 | +0.05 | 9.1% | 7980 | 9.1% | -0.95 | 174.90 | 164.90 | 184.90 | — |
| — | 2.15 | 2.35 | 2.25 | +0.04 | 9.2% | 7985 | 9.2% | -0.96 | 179.70 | 169.70 | 189.70 | — |
| — | — | — | — | +0.04 | 9.2% | 7990 | 9.2% | -0.96 | — | — | — | — |
| — | — | — | — | +0.04 | 9.3% | 7995 | 9.3% | -0.96 | 189.40 | 179.40 | 199.40 | — |
| — | — | — | — | +0.04 | 9.4% | 8000 | 9.4% | -0.96 | 194.30 | 184.30 | 204.30 | — |
| — | 1.55 | 1.80 | 1.68 | +0.03 | 9.4% | 8005 | 9.4% | -0.97 | 199.20 | 189.20 | 209.20 | — |
| — | 1.45 | 1.70 | 1.57 | +0.03 | 9.5% | 8010 | 9.5% | -0.97 | 204.10 | 194.10 | 214.10 | — |
| — | 1.35 | 1.60 | 1.48 | +0.03 | 9.6% | 8015 | 9.6% | -0.97 | 211.05 | 202.00 | 220.10 | — |
| — | 1.25 | 1.50 | 1.38 | +0.03 | 9.7% | 8020 | — | — | 218.90 | 206.90 | 230.90 | — |
| — | 1.20 | 1.45 | 1.32 | +0.03 | 9.8% | 8025 | 9.8% | -0.97 | 223.80 | 211.80 | 235.80 | — |
| — | 1.15 | 1.35 | 1.25 | +0.02 | 9.9% | 8030 | 13.7% | -0.98 | 228.70 | 216.70 | 240.70 | — |
| — | 1.05 | 1.35 | 1.20 | — | — | 8035 | — | — | 233.70 | 221.70 | 245.70 | — |
| — | 1.05 | 1.25 | 1.15 | — | — | 8040 | 10.1% | -0.98 | 238.60 | 226.60 | 250.60 | — |
| — | 0.95 | 1.25 | 1.10 | — | — | 8045 | — | — | 243.60 | 231.60 | 255.60 | — |
| — | 0.95 | 1.15 | 1.05 | +0.02 | 10.4% | 8050 | — | — | 243.85 | 243.00 | 244.70 | — |
| — | 0.90 | 1.15 | 1.02 | +0.02 | 10.5% | 8055 | — | — | 253.50 | 241.50 | 265.50 | — |
| — | 0.85 | 1.10 | 0.97 | — | — | 8060 | 10.6% | -0.98 | 258.40 | 246.40 | 270.40 | — |
| — | 0.85 | 1.10 | 0.97 | — | — | 8065 | — | — | 263.40 | 251.40 | 275.40 | — |
| — | 0.80 | 1.05 | 0.93 | — | — | 8070 | 10.9% | -0.98 | 268.40 | 256.40 | 280.40 | — |
| — | 0.80 | 1.00 | 0.90 | — | — | 8075 | 11.0% | -0.98 | 273.30 | 261.30 | 285.30 | — |
| — | 0.75 | 1.00 | 0.88 | +0.02 | 11.2% | 8080 | 11.2% | -0.98 | 278.30 | 266.30 | 290.30 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 11.3% | 8085 | 11.3% | -0.98 | 283.30 | 271.30 | 295.30 | — |
| — | 0.70 | 0.95 | 0.82 | +0.02 | 11.5% | 8090 | 11.5% | -0.98 | 288.30 | 276.30 | 300.30 | — |
| — | 0.70 | 0.95 | 0.82 | +0.01 | 11.6% | 8095 | 11.6% | -0.99 | 293.20 | 281.20 | 305.20 | — |
| — | 0.70 | 0.90 | 0.80 | +0.01 | 11.8% | 8100 | 11.8% | -0.99 | 298.20 | 286.20 | 310.20 | — |
| — | 0.65 | 0.90 | 0.78 | +0.01 | 11.9% | 8105 | — | — | 303.20 | 291.20 | 315.20 | — |
| — | 0.65 | 0.90 | 0.78 | +0.01 | 12.0% | 8110 | 12.0% | -0.99 | 308.20 | 296.20 | 320.20 | — |
| — | 0.65 | 0.85 | 0.75 | — | — | 8115 | — | — | 313.20 | 301.20 | 325.20 | — |
| — | 0.60 | 0.85 | 0.72 | +0.01 | 12.3% | 8120 | 12.3% | -0.99 | 318.10 | 306.10 | 330.10 | — |
| — | 0.60 | 0.85 | 0.72 | +0.01 | 12.5% | 8125 | 12.5% | -0.99 | 323.10 | 311.10 | 335.10 | — |
| — | 0.60 | 0.85 | 0.72 | +0.01 | 12.6% | 8130 | 12.6% | -0.99 | 328.10 | 316.10 | 340.10 | — |
| — | 0.55 | 0.80 | 0.68 | +0.01 | 12.9% | 8140 | 12.9% | -0.99 | 338.10 | 326.10 | 350.10 | — |
| — | 0.55 | 0.80 | 0.68 | +0.01 | 13.2% | 8150 | 13.2% | -0.99 | 348.00 | 336.00 | 360.00 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 13.4% | 8160 | 13.4% | -0.99 | 358.00 | 346.00 | 370.00 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 13.7% | 8170 | 13.7% | -0.99 | 368.00 | 356.00 | 380.00 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 13.8% | 8175 | 13.8% | -0.99 | 373.00 | 361.00 | 385.00 | — |
| — | 0.50 | 0.70 | 0.60 | +0.01 | 14.0% | 8180 | 14.0% | -0.99 | 377.95 | 366.00 | 389.90 | — |
| — | 0.45 | 0.70 | 0.57 | +0.01 | 14.2% | 8190 | 14.2% | -0.99 | 387.90 | 375.90 | 399.90 | — |
| — | 0.45 | 0.70 | 0.57 | +0.01 | 14.5% | 8200 | 14.5% | -0.99 | 397.90 | 385.90 | 409.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 14.7% | 8210 | 14.7% | -0.99 | 407.90 | 395.90 | 419.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 14.9% | 8220 | 14.9% | -0.99 | 417.80 | 405.80 | 429.80 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 15.0% | 8225 | 15.0% | -0.99 | 422.80 | 410.80 | 434.80 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 15.2% | 8230 | 15.2% | -0.99 | 427.80 | 415.80 | 439.80 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 15.4% | 8240 | 15.4% | -0.99 | 437.80 | 425.80 | 449.80 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 15.6% | 8250 | 15.6% | -0.99 | 447.80 | 435.80 | 459.80 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 15.8% | 8260 | — | — | — | — | — | — |
| — | — | — | — | +0.01 | 16.0% | 8270 | 16.0% | -0.99 | — | — | — | — |
| — | — | — | — | — | — | 8275 | — | — | — | — | — | — |
| — | — | — | — | +0.01 | 16.2% | 8280 | — | — | — | — | — | — |
| — | — | — | — | +0.01 | 16.4% | 8290 | 16.4% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 16.6% | 8300 | 16.6% | -0.99 | 497.70 | 485.70 | 509.70 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 16.8% | 8310 | — | — | 507.60 | 495.60 | 519.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 17.3% | 8320 | 17.0% | -0.99 | 517.60 | 505.60 | 529.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 17.1% | 8325 | 17.1% | -0.99 | 522.60 | 510.60 | 534.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 17.2% | 8330 | 17.2% | -0.99 | 527.60 | 515.60 | 539.60 | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 8340 | 17.4% | -0.99 | 537.60 | 525.60 | 549.60 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 8350 | — | — | 547.60 | 535.60 | 559.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.00 | 17.8% | 8360 | — | — | 557.50 | 545.50 | 569.50 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 8370 | — | — | 567.50 | 555.50 | 579.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 18.2% | 8375 | 18.2% | -1.00 | 572.50 | 560.50 | 584.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 18.3% | 8380 | — | — | 577.50 | 565.50 | 589.50 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 8390 | 18.5% | -1.00 | 587.50 | 575.50 | 599.50 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 8400 | — | — | 597.50 | 585.50 | 609.50 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 8410 | — | — | 607.45 | 595.50 | 619.40 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 8420 | — | — | 617.40 | 605.40 | 629.40 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 8425 | — | — | 622.40 | 610.40 | 634.40 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 8430 | — | — | 627.40 | 615.40 | 639.40 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 8440 | — | — | 637.40 | 625.40 | 649.40 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 8450 | 19.8% | -1.00 | 647.40 | 635.40 | 659.40 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 20.0% | 8460 | 20.0% | -1.00 | 657.40 | 645.40 | 669.40 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 20.2% | 8470 | — | — | 667.30 | 655.30 | 679.30 | — |
| — | 0.15 | 0.40 | 0.28 | +0.00 | 20.3% | 8475 | 20.3% | -1.00 | 672.30 | 660.30 | 684.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 20.4% | 8480 | 20.4% | -1.00 | 677.30 | 665.30 | 689.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 20.6% | 8490 | 20.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.8% | 8500 | 20.8% | -1.00 | 697.30 | 685.30 | 709.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 21.0% | 8510 | 21.0% | -1.00 | 707.30 | 695.30 | 719.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 21.3% | 8520 | 21.3% | -1.00 | 717.20 | 705.20 | 729.20 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 8525 | — | — | 722.20 | 710.20 | 734.20 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 8550 | — | — | 747.20 | 735.20 | 759.20 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 8575 | — | — | 772.10 | 760.10 | 784.10 | — |
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.