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 | |
| — | 887.80 | 911.80 | 899.80 | +0.86 | 21.0% | 7020 | 21.0% | -0.14 | 61.50 | 60.90 | 62.10 | — |
| — | 883.30 | 907.30 | 895.30 | +0.86 | 21.0% | 7025 | 21.0% | -0.14 | 61.90 | 61.30 | 62.50 | — |
| — | 878.70 | 902.70 | 890.70 | +0.86 | 21.0% | 7030 | 21.0% | -0.14 | 62.30 | 61.70 | 62.90 | — |
| — | 869.70 | 893.70 | 881.70 | +0.86 | 20.9% | 7040 | 20.9% | -0.14 | 63.10 | 62.50 | 63.70 | — |
| — | 860.60 | 884.60 | 872.60 | — | — | 7050 | 20.8% | -0.14 | — | — | — | — |
| — | — | — | — | +0.86 | 20.7% | 7060 | 20.7% | -0.14 | — | — | — | — |
| — | 842.60 | 866.60 | 854.60 | +0.85 | 20.6% | 7070 | 20.6% | -0.15 | 65.70 | 65.10 | 66.30 | — |
| — | 838.10 | 862.10 | 850.10 | +0.85 | 20.6% | 7075 | 20.6% | -0.15 | 66.10 | 65.50 | 66.70 | — |
| — | 833.60 | 857.60 | 845.60 | +0.85 | 20.5% | 7080 | 20.5% | -0.15 | 66.60 | 66.00 | 67.20 | — |
| — | 824.60 | 848.60 | 836.60 | +0.85 | 20.4% | 7090 | 20.4% | -0.15 | 67.45 | 66.80 | 68.10 | — |
| — | 815.70 | 839.70 | 827.70 | +0.85 | 20.3% | 7100 | 20.3% | -0.15 | 68.35 | 68.00 | 68.70 | — |
| — | 806.70 | 830.70 | 818.70 | +0.84 | 20.2% | 7110 | 20.2% | -0.15 | 69.30 | 68.70 | 69.90 | — |
| — | 797.80 | 821.80 | 809.80 | +0.84 | 20.1% | 7120 | 20.1% | -0.16 | 70.25 | 69.60 | 70.90 | — |
| — | 793.30 | 817.30 | 805.30 | +0.84 | 20.1% | 7125 | 20.1% | -0.16 | 70.75 | 70.10 | 71.40 | — |
| — | 788.90 | 812.90 | 800.90 | +0.84 | 20.1% | 7130 | 20.1% | -0.16 | 71.25 | 70.60 | 71.90 | — |
| — | 780.00 | 804.00 | 792.00 | +0.84 | 20.0% | 7140 | 20.0% | -0.16 | 72.15 | 71.50 | 72.80 | — |
| — | 771.10 | 795.10 | 783.10 | +0.84 | 19.9% | 7150 | 19.9% | -0.16 | 73.15 | 72.50 | 73.80 | — |
| — | 762.20 | 786.20 | 774.20 | +0.83 | 19.8% | 7160 | 19.8% | -0.17 | 74.20 | 73.60 | 74.80 | — |
| — | 753.40 | 777.40 | 765.40 | +0.83 | 19.7% | 7170 | 19.7% | -0.17 | 75.25 | 74.60 | 75.90 | — |
| — | 749.00 | 773.00 | 761.00 | +0.83 | 19.7% | 7175 | 19.7% | -0.17 | 75.75 | 75.10 | 76.40 | — |
| — | 744.50 | 768.50 | 756.50 | +0.83 | 19.6% | 7180 | 19.6% | -0.17 | 76.25 | 75.60 | 76.90 | — |
| — | 735.70 | 759.70 | 747.70 | +0.83 | 19.5% | 7190 | 19.5% | -0.17 | 77.35 | 76.70 | 78.00 | — |
| — | 726.90 | 750.90 | 738.90 | +0.82 | 19.4% | 7200 | 19.4% | -0.18 | 78.45 | 77.80 | 79.10 | — |
| — | 718.20 | 742.20 | 730.20 | +0.82 | 19.4% | 7210 | 19.4% | -0.18 | 79.55 | 78.90 | 80.20 | — |
| — | 709.40 | 733.40 | 721.40 | +0.82 | 19.3% | 7220 | 19.3% | -0.18 | 80.65 | 80.00 | 81.30 | — |
| — | 705.10 | 729.10 | 717.10 | +0.82 | 19.2% | 7225 | 19.2% | -0.18 | 81.25 | 80.60 | 81.90 | — |
| — | 700.70 | 724.70 | 712.70 | +0.82 | 19.2% | 7230 | 19.2% | -0.18 | 81.75 | 81.10 | 82.40 | — |
| — | 692.00 | 716.00 | 704.00 | +0.81 | 19.1% | 7240 | 19.1% | -0.19 | 82.95 | 82.30 | 83.60 | — |
| — | 683.30 | 707.30 | 695.30 | +0.81 | 19.0% | 7250 | 19.0% | -0.19 | 84.15 | 83.50 | 84.80 | — |
| — | 674.60 | 698.60 | 686.60 | +0.81 | 18.9% | 7260 | 18.9% | -0.19 | — | — | — | — |
| — | 666.00 | 690.00 | 678.00 | +0.80 | 18.8% | 7270 | 18.8% | -0.20 | 86.60 | 85.90 | 87.30 | — |
| — | 661.70 | 685.70 | 673.70 | +0.80 | 18.8% | 7275 | 18.8% | -0.20 | 87.20 | 86.50 | 87.90 | — |
| — | 657.40 | 681.40 | 669.40 | +0.80 | 18.7% | 7280 | 18.7% | -0.20 | 87.85 | 87.20 | 88.50 | — |
| — | 648.80 | 672.80 | 660.80 | +0.80 | 18.7% | 7290 | 18.7% | -0.20 | 89.15 | 88.50 | 89.80 | — |
| — | 640.20 | 664.20 | 652.20 | +0.80 | 18.6% | 7300 | 18.6% | -0.21 | 90.45 | 89.80 | 91.10 | — |
| — | 631.70 | 655.70 | 643.70 | +0.79 | 18.5% | 7310 | 18.5% | -0.21 | 91.75 | 91.10 | 92.40 | — |
| — | 623.20 | 647.20 | 635.20 | +0.79 | 18.4% | 7320 | 18.4% | -0.21 | 93.15 | 92.50 | 93.80 | — |
| — | 618.90 | 642.90 | 630.90 | +0.79 | 18.4% | 7325 | 18.4% | -0.21 | 93.80 | 93.10 | 94.50 | — |
| — | 614.70 | 638.70 | 626.70 | +0.79 | 18.3% | 7330 | 18.3% | -0.21 | 94.50 | 93.80 | 95.20 | — |
| — | 606.20 | 630.20 | 618.20 | +0.78 | 18.2% | 7340 | 18.2% | -0.22 | 95.95 | 95.30 | 96.60 | — |
| — | 597.80 | 621.80 | 609.80 | +0.78 | 18.2% | 7350 | 18.2% | -0.22 | 97.35 | 96.70 | 98.00 | — |
| — | 589.40 | 613.40 | 601.40 | +0.78 | 18.1% | 7360 | 18.1% | -0.22 | 98.85 | 98.20 | 99.50 | — |
| — | 581.10 | 605.10 | 593.10 | +0.77 | 18.0% | 7370 | 18.0% | -0.23 | 100.35 | 99.70 | 101.00 | — |
| — | 576.90 | 600.90 | 588.90 | +0.77 | 17.9% | 7375 | 17.9% | -0.23 | 101.10 | 100.40 | 101.80 | — |
| — | 572.70 | 596.70 | 584.70 | +0.77 | 17.9% | 7380 | 17.9% | -0.23 | 101.90 | 101.20 | 102.60 | — |
| — | 564.40 | 588.40 | 576.40 | +0.77 | 17.8% | 7390 | 17.8% | -0.23 | 103.40 | 102.70 | 104.10 | — |
| — | 556.10 | 580.10 | 568.10 | +0.76 | 17.7% | 7400 | 17.7% | -0.24 | 105.00 | 104.30 | 105.70 | — |
| — | 547.90 | 571.90 | 559.90 | +0.76 | 17.7% | 7410 | 17.7% | -0.24 | 106.65 | 106.00 | 107.30 | — |
| — | 539.70 | 563.70 | 551.70 | +0.75 | 17.6% | 7420 | 17.6% | -0.25 | 108.30 | 107.60 | 109.00 | — |
| — | 535.60 | 559.60 | 547.60 | +0.75 | 17.5% | 7425 | 17.5% | -0.25 | 109.15 | 108.50 | 109.80 | — |
| — | 531.50 | 555.50 | 543.50 | +0.75 | 17.5% | 7430 | 17.5% | -0.25 | 110.00 | 109.30 | 110.70 | — |
| — | 523.40 | 547.40 | 535.40 | +0.75 | 17.4% | 7440 | 17.4% | -0.25 | 111.75 | 111.10 | 112.40 | — |
| — | 515.30 | 539.30 | 527.30 | +0.74 | 17.3% | 7450 | 17.3% | -0.26 | — | — | — | — |
| — | — | — | — | +0.74 | 17.3% | 7460 | 17.3% | -0.26 | — | — | — | — |
| — | 499.20 | 523.20 | 511.20 | — | — | 7470 | 17.2% | -0.27 | 117.10 | 116.40 | 117.80 | — |
| — | — | — | — | +0.73 | 17.1% | 7475 | 17.1% | -0.27 | 118.10 | 117.40 | 118.80 | — |
| — | 491.20 | 515.20 | 503.20 | +0.73 | 17.1% | 7480 | 17.1% | -0.27 | 119.00 | 118.30 | 119.70 | — |
| — | 483.20 | 507.20 | 495.20 | +0.73 | 17.0% | 7490 | — | — | 120.90 | 120.20 | 121.60 | — |
| — | — | — | — | +0.72 | 16.9% | 7500 | 16.9% | -0.28 | 122.80 | 122.40 | 123.20 | — |
| — | 467.40 | 491.40 | 479.40 | +0.72 | 16.9% | 7510 | — | — | 124.85 | 124.10 | 125.60 | — |
| — | 459.60 | 483.60 | 471.60 | +0.71 | 16.8% | 7520 | — | — | 126.90 | 126.20 | 127.60 | — |
| — | 455.70 | 479.70 | 467.70 | — | — | 7525 | — | — | 127.90 | 127.20 | 128.60 | — |
| — | 451.80 | 475.80 | 463.80 | +0.71 | 16.7% | 7530 | 16.7% | -0.29 | 129.00 | 128.30 | 129.70 | — |
| — | 448.10 | 472.00 | 460.05 | +0.70 | 16.6% | 7540 | 16.6% | -0.30 | 131.10 | 130.40 | 131.80 | — |
| — | 440.40 | 464.30 | 452.35 | +0.70 | 16.6% | 7550 | 16.6% | -0.30 | 133.20 | 132.50 | 133.90 | — |
| — | 443.90 | 445.30 | 444.60 | +0.70 | 16.5% | 7560 | 16.5% | -0.30 | 135.45 | 134.70 | 136.20 | — |
| — | 436.20 | 437.70 | 436.95 | +0.69 | 16.4% | 7570 | 16.4% | -0.31 | 137.70 | 137.00 | 138.40 | — |
| — | 432.40 | 433.90 | 433.15 | +0.69 | 16.4% | 7575 | 16.4% | -0.31 | 138.85 | 138.10 | 139.60 | — |
| — | 428.60 | 430.10 | 429.35 | +0.69 | 16.3% | 7580 | 16.3% | -0.31 | 140.00 | 139.30 | 140.70 | — |
| — | 421.10 | 422.60 | 421.85 | +0.68 | 16.3% | 7590 | 16.3% | -0.32 | 142.35 | 141.60 | 143.10 | — |
| — | 413.60 | 415.10 | 414.35 | +0.68 | 16.2% | 7600 | 16.2% | -0.32 | 144.65 | 144.20 | 145.10 | — |
| — | 406.10 | 407.70 | 406.90 | +0.67 | 16.1% | 7610 | 16.1% | -0.33 | 147.15 | 146.40 | 147.90 | — |
| — | 398.80 | 400.30 | 399.55 | +0.67 | 16.1% | 7620 | 16.1% | -0.33 | 149.65 | 148.90 | 150.40 | — |
| — | 395.10 | 396.60 | 395.85 | +0.66 | 16.0% | 7625 | 16.0% | -0.34 | 150.95 | 150.20 | 151.70 | — |
| — | 391.40 | 392.90 | 392.15 | +0.66 | 16.0% | 7630 | 16.0% | -0.34 | 152.20 | 151.50 | 152.90 | — |
| — | 384.10 | 385.60 | 384.85 | +0.66 | 15.9% | 7640 | 15.9% | -0.34 | 154.80 | 154.10 | 155.50 | — |
| — | 376.90 | 378.40 | 377.65 | +0.65 | 15.8% | 7650 | 15.8% | -0.35 | 157.45 | 156.70 | 158.20 | — |
| — | 369.70 | 371.30 | 370.50 | +0.64 | 15.8% | 7660 | 15.8% | -0.36 | 160.15 | 159.40 | 160.90 | — |
| — | 362.60 | 364.10 | 363.35 | +0.64 | 15.7% | 7670 | 15.7% | -0.36 | 162.95 | 162.20 | 163.70 | — |
| — | 359.00 | 360.60 | 359.80 | — | — | 7675 | 15.7% | -0.36 | — | — | — | — |
| — | — | — | — | +0.63 | 15.6% | 7680 | 15.6% | -0.37 | 165.75 | 165.00 | 166.50 | — |
| — | 348.50 | 350.10 | 349.30 | +0.63 | 15.6% | 7690 | 15.6% | -0.37 | 168.65 | 167.90 | 169.40 | — |
| — | 341.60 | 343.10 | 342.35 | +0.62 | 15.5% | 7700 | 15.5% | -0.38 | 171.55 | 170.80 | 172.30 | — |
| — | 334.70 | 336.20 | 335.45 | +0.62 | 15.4% | 7710 | 15.4% | -0.38 | 174.55 | 173.80 | 175.30 | — |
| — | 327.90 | 329.40 | 328.65 | — | — | 7720 | — | — | 177.65 | 176.90 | 178.40 | — |
| — | 324.50 | 326.10 | 325.30 | — | — | 7725 | — | — | 179.20 | 178.40 | 180.00 | — |
| — | 321.10 | 322.70 | 321.90 | — | — | 7730 | 15.3% | -0.40 | 180.75 | 180.00 | 181.50 | — |
| — | 314.40 | 316.00 | 315.20 | — | — | 7740 | — | — | 183.95 | 183.20 | 184.70 | — |
| — | 307.80 | 309.40 | 308.60 | — | — | 7750 | 15.2% | -0.41 | 187.20 | 186.40 | 188.00 | — |
| — | — | — | — | +0.59 | 15.1% | 7760 | 15.1% | -0.41 | 190.50 | 189.70 | 191.30 | — |
| — | 294.70 | 296.30 | 295.50 | +0.58 | 15.1% | 7770 | 15.1% | -0.42 | 193.90 | 193.10 | 194.70 | — |
| — | 291.50 | 293.10 | 292.30 | — | — | 7775 | — | — | 195.65 | 194.90 | 196.40 | — |
| — | 288.30 | 289.90 | 289.10 | — | — | 7780 | 15.0% | -0.43 | 197.40 | 196.60 | 198.20 | — |
| — | 282.00 | 283.60 | 282.80 | +0.57 | 14.9% | 7790 | 14.9% | -0.43 | 200.90 | 200.10 | 201.70 | — |
| — | 275.70 | 277.30 | 276.50 | +0.56 | 14.9% | 7800 | 14.9% | -0.44 | 204.50 | 203.70 | 205.30 | — |
| — | 269.50 | 271.10 | 270.30 | +0.55 | 14.8% | 7810 | 14.8% | -0.45 | 208.20 | 207.40 | 209.00 | — |
| — | 263.30 | 265.00 | 264.15 | +0.55 | 14.7% | 7820 | 14.7% | -0.45 | 211.95 | 211.20 | 212.70 | — |
| — | 260.30 | 261.90 | 261.10 | +0.54 | 14.7% | 7825 | 14.7% | -0.46 | 213.90 | 213.10 | 214.70 | — |
| — | 257.30 | 258.90 | 258.10 | +0.54 | 14.7% | 7830 | 14.7% | -0.46 | 215.80 | 215.00 | 216.60 | — |
| — | 251.30 | 252.90 | 252.10 | +0.53 | 14.6% | 7840 | 14.6% | -0.46 | 219.70 | 218.90 | 220.50 | — |
| — | 245.40 | 247.00 | 246.20 | +0.53 | 14.6% | 7850 | 14.6% | -0.47 | 223.65 | 223.10 | 224.20 | — |
| — | 239.60 | 241.20 | 240.40 | +0.52 | 14.5% | 7860 | 14.5% | -0.48 | 227.70 | 226.90 | 228.50 | — |
| — | 233.80 | 235.40 | 234.60 | +0.51 | 14.5% | 7870 | 14.5% | -0.49 | 231.90 | 231.10 | 232.70 | — |
| — | 231.00 | 232.60 | 231.80 | +0.51 | 14.4% | 7875 | 14.4% | -0.49 | 234.00 | 233.20 | 234.80 | — |
| — | 228.20 | 229.80 | 229.00 | — | — | 7880 | — | — | — | — | — | — |
| — | — | — | — | +0.50 | 14.4% | 7890 | 14.4% | -0.50 | 240.40 | 239.60 | 241.20 | — |
| — | 217.10 | 218.70 | 217.90 | +0.50 | 14.3% | 7900 | — | — | 244.80 | 244.00 | 245.60 | — |
| — | 211.70 | 213.30 | 212.50 | +0.49 | 14.2% | 7910 | 14.2% | -0.51 | 249.20 | 248.40 | 250.00 | — |
| — | 206.30 | 207.90 | 207.10 | +0.48 | 14.2% | 7920 | — | — | 253.80 | 253.00 | 254.60 | — |
| — | 203.70 | 205.30 | 204.50 | — | — | 7925 | — | — | 256.10 | 255.30 | 256.90 | — |
| — | 201.10 | 202.70 | 201.90 | — | — | 7930 | — | — | 258.40 | 257.60 | 259.20 | — |
| — | 195.90 | 197.50 | 196.70 | +0.47 | 14.1% | 7940 | 14.1% | -0.53 | 263.10 | 262.30 | 263.90 | — |
| — | 190.80 | 192.40 | 191.60 | +0.46 | 14.0% | 7950 | 14.0% | -0.54 | 267.90 | 267.10 | 268.70 | — |
| — | 185.80 | 187.40 | 186.60 | +0.45 | 14.0% | 7960 | 14.0% | -0.55 | 272.75 | 272.20 | 273.30 | — |
| — | 180.90 | 182.40 | 181.65 | +0.44 | 13.9% | 7970 | 13.9% | -0.56 | 277.70 | 276.90 | 278.50 | — |
| — | 178.40 | 180.00 | 179.20 | +0.44 | 13.9% | 7975 | 13.9% | -0.56 | 280.15 | 279.60 | 280.70 | — |
| — | 176.00 | 177.60 | 176.80 | +0.44 | 13.9% | 7980 | 13.9% | -0.56 | 282.70 | 281.90 | 283.50 | — |
| — | 171.30 | 172.90 | 172.10 | +0.43 | 13.8% | 7990 | 13.8% | -0.57 | 287.90 | 287.10 | 288.70 | — |
| — | 166.60 | 168.20 | 167.40 | +0.42 | 13.8% | 8000 | 13.8% | -0.58 | 293.10 | 292.30 | 293.90 | — |
| — | 162.00 | 163.60 | 162.80 | +0.42 | 13.8% | 8010 | 13.8% | -0.58 | 298.35 | 297.60 | 299.10 | — |
| — | 157.50 | 159.10 | 158.30 | +0.41 | 13.7% | 8020 | 13.7% | -0.59 | 303.70 | 302.90 | 304.50 | — |
| — | 155.30 | 156.80 | 156.05 | +0.41 | 13.7% | 8025 | 13.7% | -0.59 | 306.45 | 305.70 | 307.20 | — |
| — | 153.10 | 154.60 | 153.85 | +0.40 | 13.7% | 8030 | 13.7% | -0.60 | 309.20 | 308.40 | 310.00 | — |
| — | 148.70 | 150.30 | 149.50 | +0.40 | 13.6% | 8040 | 13.6% | -0.61 | 314.70 | 313.90 | 315.50 | — |
| — | 144.50 | 146.00 | 145.25 | +0.39 | 13.6% | 8050 | — | — | 320.35 | 319.60 | 321.10 | — |
| — | 140.30 | 141.80 | 141.05 | +0.38 | 13.5% | 8060 | 13.5% | -0.62 | 326.05 | 325.30 | 326.80 | — |
| — | 136.20 | 137.70 | 136.95 | +0.37 | 13.5% | 8070 | 13.5% | -0.63 | 331.85 | 331.10 | 332.60 | — |
| — | 134.20 | 135.70 | 134.95 | +0.37 | 13.5% | 8075 | 13.5% | -0.63 | 334.75 | 334.00 | 335.50 | — |
| — | 132.20 | 133.70 | 132.95 | +0.37 | 13.5% | 8080 | 13.5% | -0.63 | 337.70 | 336.90 | 338.50 | — |
| — | — | — | — | — | — | 8090 | 13.4% | -0.64 | — | — | — | — |
| — | — | — | — | +0.35 | 13.4% | 8100 | 13.4% | -0.65 | 349.70 | 348.90 | 350.50 | — |
| — | 120.70 | 122.20 | 121.45 | +0.34 | 13.3% | 8110 | 13.3% | -0.65 | — | — | — | — |
| — | — | — | — | +0.34 | 13.3% | 8120 | 13.3% | -0.66 | — | — | — | — |
| — | — | — | — | +0.33 | 13.3% | 8125 | 13.3% | -0.67 | — | — | — | — |
| — | 113.40 | 114.90 | 114.15 | +0.33 | 13.3% | 8130 | 13.3% | -0.67 | 368.35 | 367.60 | 369.10 | — |
| — | 109.90 | 111.30 | 110.60 | +0.32 | 13.2% | 8140 | 13.2% | -0.68 | 374.65 | 373.90 | 375.40 | — |
| — | 106.60 | 107.60 | 107.10 | +0.32 | 13.2% | 8150 | 13.2% | -0.68 | 381.10 | 380.40 | 381.80 | — |
| — | 103.10 | 104.50 | 103.80 | +0.31 | 13.2% | 8160 | 13.2% | -0.69 | 387.65 | 386.90 | 388.40 | — |
| — | 99.80 | 101.20 | 100.50 | +0.30 | 13.1% | 8170 | 13.1% | -0.70 | 394.25 | 393.50 | 395.00 | — |
| — | 98.20 | 99.60 | 98.90 | +0.30 | 13.1% | 8175 | 13.1% | -0.70 | 397.55 | 385.60 | 409.50 | — |
| — | 96.60 | 98.00 | 97.30 | +0.30 | 13.1% | 8180 | 13.1% | -0.70 | 404.10 | 392.10 | 416.10 | — |
| — | 93.50 | 94.90 | 94.20 | +0.29 | 13.1% | 8190 | 13.1% | -0.71 | 410.80 | 398.80 | 422.80 | — |
| — | 90.40 | 91.80 | 91.10 | +0.28 | 13.0% | 8200 | 13.0% | -0.72 | 417.70 | 405.70 | 429.70 | — |
| — | 87.40 | 88.90 | 88.15 | +0.28 | 13.0% | 8210 | 13.0% | -0.72 | 424.70 | 412.70 | 436.70 | — |
| — | 84.50 | 85.90 | 85.20 | +0.27 | 13.0% | 8220 | 13.0% | -0.73 | 431.70 | 419.70 | 443.70 | — |
| — | 83.10 | 84.50 | 83.80 | +0.27 | 12.9% | 8225 | 12.9% | -0.73 | 435.20 | 423.20 | 447.20 | — |
| — | 81.70 | 83.10 | 82.40 | +0.26 | 12.9% | 8230 | 12.9% | -0.74 | 438.80 | 426.80 | 450.80 | — |
| — | 79.00 | 80.30 | 79.65 | +0.26 | 12.9% | 8240 | 12.9% | -0.74 | 445.90 | 433.90 | 457.90 | — |
| — | 76.30 | 77.60 | 76.95 | +0.25 | 12.9% | 8250 | 12.9% | -0.75 | 453.15 | 441.20 | 465.10 | — |
| — | 73.70 | 75.00 | 74.35 | +0.24 | 12.8% | 8260 | 12.8% | -0.76 | 460.50 | 448.50 | 472.50 | — |
| — | 71.10 | 72.50 | 71.80 | +0.24 | 12.8% | 8270 | 12.8% | -0.76 | 467.80 | 455.80 | 479.80 | — |
| — | 69.90 | 71.20 | 70.55 | +0.24 | 12.8% | 8275 | 12.8% | -0.76 | 471.50 | 459.50 | 483.50 | — |
| — | 63.90 | 65.20 | 64.55 | +0.22 | 12.7% | 8300 | 12.7% | -0.78 | 490.40 | 478.40 | 502.40 | — |
| — | 58.30 | 59.70 | 59.00 | +0.21 | 12.7% | 8325 | 12.7% | -0.79 | 509.60 | 497.60 | 521.60 | — |
| — | 53.20 | 54.50 | 53.85 | +0.19 | 12.6% | 8350 | 12.6% | -0.81 | 529.20 | 517.20 | 541.20 | — |
| — | 44.00 | 45.30 | 44.65 | +0.17 | 12.5% | 8400 | 12.5% | -0.83 | 569.60 | 557.60 | 581.60 | — |
| — | 36.50 | 37.10 | 36.80 | +0.14 | 12.4% | 8450 | 12.4% | -0.86 | 611.30 | 599.30 | 623.30 | — |
| — | 29.60 | 30.80 | 30.20 | +0.12 | 12.4% | 8500 | 12.4% | -0.88 | 654.30 | 642.30 | 666.30 | — |
| — | 24.40 | 25.00 | 24.70 | +0.10 | 12.3% | 8550 | 12.3% | -0.90 | 698.30 | 686.30 | 710.30 | — |
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.