Spot 7781.69
· 1766 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 763.70 | 787.70 | 775.70 | — | — | 7010 | 27.9% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | — | — | — | — | — | 7015 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 753.70 | 777.70 | 765.70 | +1.00 | 27.6% | 7020 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 748.70 | 772.70 | 760.70 | — | — | 7025 | 27.3% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 743.70 | 767.70 | 755.70 | — | — | 7030 | 27.4% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 738.80 | 762.80 | 750.80 | +1.00 | 27.2% | 7035 | 27.2% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 733.80 | 757.80 | 745.80 | — | — | 7040 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 728.80 | 752.80 | 740.80 | — | — | 7045 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 723.80 | 747.80 | 735.80 | — | — | 7050 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 718.80 | 742.80 | 730.80 | — | — | 7055 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 713.80 | 737.80 | 725.80 | — | — | 7060 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 708.80 | 732.80 | 720.80 | — | — | 7065 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 703.80 | 727.80 | 715.80 | — | — | 7070 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 698.80 | 722.80 | 710.80 | — | — | 7075 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 693.80 | 717.80 | 705.80 | — | — | 7080 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 688.80 | 712.80 | 700.80 | — | — | 7085 | 26.0% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 683.80 | 707.80 | 695.80 | +1.00 | 25.8% | 7090 | 25.8% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 678.80 | 702.80 | 690.80 | +1.00 | 25.7% | 7095 | 25.7% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 683.10 | 685.20 | 684.15 | +1.00 | 25.6% | 7100 | 25.6% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 668.90 | 692.90 | 680.90 | +1.00 | 25.4% | 7105 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 663.90 | 687.90 | 675.90 | +1.00 | 25.3% | 7110 | 25.3% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 658.90 | 682.90 | 670.90 | +1.00 | 25.2% | 7115 | 25.2% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 653.90 | 677.90 | 665.90 | — | — | 7120 | 25.0% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 648.90 | 672.90 | 660.90 | +1.00 | 24.9% | 7125 | 24.9% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 643.90 | 667.90 | 655.90 | +1.00 | 24.8% | 7130 | 24.8% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 638.90 | 662.90 | 650.90 | — | — | 7135 | 24.6% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 633.90 | 657.90 | 645.90 | +1.00 | 24.5% | 7140 | 24.5% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 628.90 | 652.90 | 640.90 | +1.00 | 24.3% | 7145 | 24.3% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 623.90 | 647.90 | 635.90 | — | — | 7150 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 618.90 | 642.90 | 630.90 | +1.00 | 24.1% | 7155 | 24.1% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 613.90 | 637.90 | 625.90 | +1.00 | 23.9% | 7160 | 23.9% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 609.00 | 633.00 | 621.00 | +1.00 | 23.8% | 7165 | 23.8% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 604.00 | 628.00 | 616.00 | +1.00 | 23.6% | 7170 | 23.6% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 599.00 | 623.00 | 611.00 | +1.00 | 23.5% | 7175 | 23.5% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 594.00 | 618.00 | 606.00 | +1.00 | 23.3% | 7180 | 23.3% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 589.00 | 613.00 | 601.00 | +1.00 | 23.2% | 7185 | 23.2% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 584.00 | 608.00 | 596.00 | +0.99 | 23.1% | 7190 | 23.1% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 579.00 | 603.00 | 591.00 | +0.99 | 22.9% | 7195 | 22.9% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 583.30 | 585.30 | 584.30 | +0.99 | 22.8% | 7200 | 22.8% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 569.00 | 593.00 | 581.00 | +0.99 | 22.6% | 7205 | 22.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 564.00 | 588.00 | 576.00 | +0.99 | 22.5% | 7210 | 22.5% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 559.10 | 583.10 | 571.10 | +0.99 | 22.3% | 7215 | 22.3% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 554.10 | 578.10 | 566.10 | +0.99 | 22.2% | 7220 | 22.2% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 549.10 | 573.10 | 561.10 | +0.99 | 22.0% | 7225 | 22.0% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 544.10 | 568.10 | 556.10 | +0.99 | 21.9% | 7230 | 21.9% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 539.10 | 561.30 | 550.20 | +0.99 | 21.7% | 7235 | 21.7% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 534.10 | 558.10 | 546.10 | +0.99 | 21.5% | 7240 | 21.5% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 529.10 | 553.10 | 541.10 | +0.99 | 21.4% | 7245 | 21.4% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 533.60 | 535.40 | 534.50 | +0.99 | 21.2% | 7250 | 21.2% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 519.10 | 543.10 | 531.10 | +0.99 | 21.1% | 7255 | 21.1% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 514.20 | 538.20 | 526.20 | +0.99 | 20.9% | 7260 | 20.9% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 509.20 | 533.20 | 521.20 | +0.99 | 20.8% | 7265 | 20.8% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 504.20 | 528.20 | 516.20 | +0.99 | 20.6% | 7270 | 20.6% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 499.20 | 523.20 | 511.20 | +0.99 | 20.5% | 7275 | 20.5% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 494.20 | 518.20 | 506.20 | +0.99 | 20.3% | 7280 | 20.3% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 489.20 | 513.20 | 501.20 | +0.99 | 20.1% | 7285 | 20.1% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 484.20 | 508.20 | 496.20 | +0.99 | 20.0% | 7290 | 20.0% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 479.30 | 503.30 | 491.30 | +0.99 | 19.8% | 7295 | 19.8% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 483.60 | 485.60 | 484.60 | +0.99 | 19.7% | 7300 | 19.7% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 469.30 | 493.30 | 481.30 | +0.99 | 19.5% | 7305 | 19.5% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 464.30 | 488.30 | 476.30 | +0.99 | 19.4% | 7310 | 19.4% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 459.30 | 483.30 | 471.30 | +0.99 | 19.2% | 7315 | 19.2% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 454.30 | 478.30 | 466.30 | +0.99 | 19.1% | 7320 | 19.1% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 449.40 | 473.40 | 461.40 | +0.99 | 18.9% | 7325 | 18.9% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 444.40 | 468.40 | 456.40 | +0.99 | 18.8% | 7330 | 18.8% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 439.40 | 463.40 | 451.40 | +0.99 | 18.6% | 7335 | 18.6% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 434.40 | 458.40 | 446.40 | +0.99 | 18.5% | 7340 | 18.5% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 429.40 | 453.40 | 441.40 | +0.99 | 18.3% | 7345 | 18.3% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 433.90 | 435.70 | 434.80 | +0.99 | 18.2% | 7350 | 18.2% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 419.50 | 443.50 | 431.50 | +0.99 | 22.3% | 7355 | 18.0% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 414.50 | 438.50 | 426.50 | +0.99 | 17.9% | 7360 | 17.9% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 409.50 | 433.50 | 421.50 | +0.99 | 17.7% | 7365 | 17.7% | -0.01 | 0.80 | 0.70 | 0.90 | — |
| — | 404.50 | 428.50 | 416.50 | +0.99 | 17.6% | 7370 | 17.6% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 399.60 | 423.60 | 411.60 | +0.99 | 17.5% | 7375 | 17.5% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 394.60 | 418.60 | 406.60 | — | — | 7380 | — | — | 0.88 | 0.80 | 0.95 | — |
| — | — | — | — | +0.99 | 17.2% | 7385 | 17.2% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 384.60 | 408.60 | 396.60 | +0.99 | 17.1% | 7390 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 379.70 | 403.70 | 391.70 | — | — | 7395 | 16.9% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 384.00 | 385.90 | 384.95 | — | — | 7400 | 16.8% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 369.70 | 393.70 | 381.70 | — | — | 7405 | — | — | 0.97 | 0.90 | 1.05 | — |
| — | 364.80 | 388.80 | 376.80 | +0.98 | 16.6% | 7410 | — | — | 0.97 | 0.90 | 1.05 | — |
| — | 359.80 | 383.80 | 371.80 | — | — | 7415 | 16.5% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 354.80 | 378.80 | 366.80 | +0.98 | 16.3% | 7420 | 16.3% | -0.02 | 1.05 | 0.95 | 1.15 | — |
| — | 359.30 | 361.10 | 360.20 | +0.98 | 16.2% | 7425 | 16.2% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 344.90 | 368.90 | 356.90 | — | — | 7430 | 16.1% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 339.90 | 363.90 | 351.90 | +0.98 | 16.0% | 7435 | — | — | 1.12 | 1.05 | 1.20 | — |
| — | 344.40 | 346.20 | 345.30 | — | — | 7440 | 15.9% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 330.00 | 354.00 | 342.00 | — | — | 7445 | 15.8% | -0.02 | 1.20 | 1.10 | 1.30 | — |
| — | 334.50 | 336.30 | 335.40 | +0.98 | 15.7% | 7450 | 15.7% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 320.10 | 344.10 | 332.10 | +0.98 | 15.6% | 7455 | — | — | 1.27 | 1.20 | 1.35 | — |
| — | 324.40 | 326.30 | 325.35 | — | — | 7460 | — | — | 1.32 | 1.25 | 1.40 | — |
| — | 310.20 | 334.20 | 322.20 | — | — | 7465 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 305.20 | 329.20 | 317.20 | — | — | 7470 | — | — | 1.40 | 1.30 | 1.50 | — |
| — | 309.70 | 311.50 | 310.60 | — | — | 7475 | — | — | 1.43 | 1.35 | 1.50 | — |
| — | 295.30 | 319.30 | 307.30 | +0.98 | 14.9% | 7480 | 14.9% | -0.02 | 1.48 | 1.40 | 1.55 | — |
| — | 290.40 | 314.40 | 302.40 | +0.97 | 14.8% | 7485 | 14.8% | -0.03 | 1.52 | 1.45 | 1.60 | — |
| — | 285.40 | 309.40 | 297.40 | +0.97 | 14.6% | 7490 | — | — | 1.57 | 1.50 | 1.65 | — |
| — | 280.50 | 304.50 | 292.50 | — | — | 7495 | — | — | 1.65 | 1.55 | 1.75 | — |
| — | 285.00 | 286.80 | 285.90 | — | — | 7500 | 14.3% | -0.03 | 1.70 | 1.60 | 1.80 | — |
| — | 270.60 | 294.60 | 282.60 | +0.97 | 14.2% | 7505 | 14.2% | -0.03 | 1.75 | 1.65 | 1.85 | — |
| — | 275.00 | 276.90 | 275.95 | — | — | 7510 | 14.0% | -0.03 | 1.80 | 1.70 | 1.90 | — |
| — | 260.70 | 284.70 | 272.70 | +0.97 | 13.8% | 7515 | 13.8% | -0.03 | 1.88 | 1.80 | 1.95 | — |
| — | 265.30 | 267.00 | 266.15 | +0.97 | 13.7% | 7520 | 13.7% | -0.03 | 1.95 | 1.85 | 2.05 | — |
| — | 260.30 | 262.10 | 261.20 | +0.96 | 13.5% | 7525 | 13.5% | -0.04 | 2.00 | 1.90 | 2.10 | — |
| — | 255.30 | 257.20 | 256.25 | +0.96 | 13.4% | 7530 | 13.4% | -0.04 | 2.10 | 2.00 | 2.20 | — |
| — | 250.50 | 252.30 | 251.40 | +0.96 | 13.3% | 7535 | 13.3% | -0.04 | 2.17 | 2.10 | 2.25 | — |
| — | 245.60 | 247.40 | 246.50 | +0.96 | 13.2% | 7540 | 13.2% | -0.04 | 2.27 | 2.20 | 2.35 | — |
| — | 240.70 | 242.40 | 241.55 | +0.96 | 13.1% | 7545 | 13.1% | -0.04 | 2.38 | 2.30 | 2.45 | — |
| — | 235.80 | 237.50 | 236.65 | +0.96 | 13.0% | 7550 | 13.0% | -0.04 | 2.48 | 2.40 | 2.55 | — |
| — | 230.90 | 232.60 | 231.75 | +0.95 | 12.9% | 7555 | 12.9% | -0.05 | 2.58 | 2.50 | 2.65 | — |
| — | 226.00 | 227.80 | 226.90 | +0.95 | 12.8% | 7560 | 12.8% | -0.05 | 2.67 | 2.60 | 2.75 | — |
| — | 211.70 | 235.70 | 223.70 | +0.95 | 12.7% | 7565 | 12.7% | -0.05 | 2.77 | 2.70 | 2.85 | — |
| — | 216.20 | 218.00 | 217.10 | +0.95 | 12.5% | 7570 | 12.5% | -0.05 | 2.90 | 2.80 | 3.00 | — |
| — | 211.40 | 213.10 | 212.25 | +0.95 | 12.4% | 7575 | 12.4% | -0.05 | 3.02 | 2.95 | 3.10 | — |
| — | 206.50 | 208.30 | 207.40 | +0.94 | 12.2% | 7580 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 201.50 | 203.40 | 202.45 | +0.94 | 12.0% | 7585 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 196.70 | 198.60 | 197.65 | +0.94 | 11.9% | 7590 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 184.70 | 204.70 | 194.70 | +0.93 | 11.8% | 7595 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 187.20 | 188.90 | 188.05 | +0.93 | 11.8% | 7600 | — | — | 3.85 | 3.80 | 3.90 | — |
| — | 182.40 | 184.10 | 183.25 | +0.93 | 11.7% | 7605 | — | — | 4.00 | 3.90 | 4.10 | — |
| — | 177.60 | 179.30 | 178.45 | +0.92 | 11.5% | 7610 | 11.5% | -0.08 | 4.20 | 4.10 | 4.30 | — |
| — | — | — | — | +0.92 | 11.4% | 7615 | 11.4% | -0.08 | 4.40 | 4.30 | 4.50 | — |
| — | — | — | — | +0.92 | 11.2% | 7620 | 11.2% | -0.08 | 4.65 | 4.50 | 4.80 | — |
| — | — | — | — | +0.91 | 11.1% | 7625 | 11.1% | -0.09 | 4.90 | 4.80 | 5.00 | — |
| — | — | — | — | +0.91 | 11.0% | 7630 | 11.0% | -0.09 | 5.15 | 5.00 | 5.30 | — |
| — | — | — | — | +0.90 | 10.9% | 7635 | 10.9% | -0.10 | 5.40 | 5.30 | 5.50 | — |
| — | 149.20 | 150.90 | 150.05 | +0.90 | 10.8% | 7640 | 10.8% | -0.10 | 5.75 | 5.60 | 5.90 | — |
| — | 137.30 | 157.30 | 147.30 | +0.89 | 10.7% | 7645 | 10.7% | -0.11 | 6.10 | 6.00 | 6.20 | — |
| — | 139.90 | 141.60 | 140.75 | +0.88 | 10.6% | 7650 | 10.6% | -0.12 | 6.40 | 6.30 | 6.50 | — |
| — | 128.00 | 148.00 | 138.00 | +0.88 | 10.5% | 7655 | 10.5% | -0.12 | 6.80 | 6.70 | 6.90 | — |
| — | 130.70 | 132.30 | 131.50 | +0.87 | 10.3% | 7660 | 10.3% | -0.13 | 7.20 | 7.10 | 7.30 | — |
| — | 126.10 | 127.80 | 126.95 | +0.86 | 10.2% | 7665 | — | — | 7.65 | 7.50 | 7.80 | — |
| — | 121.50 | 123.30 | 122.40 | — | — | 7670 | — | — | 8.15 | 8.00 | 8.30 | — |
| — | 117.10 | 118.80 | 117.95 | +0.84 | 10.1% | 7675 | — | — | 8.70 | 8.60 | 8.80 | — |
| — | 112.60 | 114.30 | 113.45 | +0.83 | 10.0% | 7680 | — | — | 9.20 | 9.10 | 9.30 | — |
| — | 108.20 | 109.90 | 109.05 | +0.83 | 10.0% | 7685 | — | — | 9.80 | 9.70 | 9.90 | — |
| — | 103.90 | 105.60 | 104.75 | — | — | 7690 | 9.9% | -0.18 | 10.45 | 10.30 | 10.60 | — |
| — | 99.50 | 101.30 | 100.40 | +0.81 | 9.7% | 7695 | 9.7% | -0.19 | 11.15 | 11.00 | 11.30 | — |
| — | 95.40 | 97.00 | 96.20 | +0.79 | 9.6% | 7700 | 9.6% | -0.21 | 11.90 | 11.80 | 12.00 | — |
| — | 91.20 | 92.80 | 92.00 | +0.78 | 9.5% | 7705 | 9.5% | -0.22 | 12.65 | 12.50 | 12.80 | — |
| — | 87.10 | 88.70 | 87.90 | +0.77 | 9.4% | 7710 | 9.4% | -0.23 | 13.55 | 13.40 | 13.70 | — |
| — | 82.90 | 84.60 | 83.75 | +0.76 | 9.4% | 7715 | 9.4% | -0.24 | 14.45 | 14.30 | 14.60 | — |
| — | 78.90 | 80.60 | 79.75 | +0.75 | 9.3% | 7720 | 9.3% | -0.25 | 15.45 | 15.30 | 15.60 | — |
| — | 74.90 | 76.70 | 75.80 | +0.74 | 9.2% | 7725 | 9.2% | -0.26 | 16.55 | 16.40 | 16.70 | — |
| — | 71.10 | 72.80 | 71.95 | +0.72 | 9.2% | 7730 | 9.2% | -0.28 | 17.60 | 17.40 | 17.80 | — |
| — | 67.40 | 69.00 | 68.20 | +0.71 | 9.1% | 7735 | 9.1% | -0.29 | 18.80 | 18.60 | 19.00 | — |
| — | 64.30 | 64.80 | 64.55 | +0.69 | 9.0% | 7740 | 9.0% | -0.31 | 20.10 | 19.90 | 20.30 | — |
| — | 60.70 | 61.20 | 60.95 | +0.67 | 8.9% | 7745 | 8.9% | -0.33 | 21.50 | 21.30 | 21.70 | — |
| — | 57.20 | 57.60 | 57.40 | +0.65 | 8.9% | 7750 | 8.9% | -0.35 | 23.00 | 22.80 | 23.20 | — |
| — | 53.80 | 54.20 | 54.00 | +0.64 | 8.8% | 7755 | 8.8% | -0.36 | 24.60 | 24.40 | 24.80 | — |
| — | 50.50 | 50.90 | 50.70 | +0.62 | 8.7% | 7760 | 8.7% | -0.38 | 26.30 | 26.10 | 26.50 | — |
| — | 47.30 | 47.70 | 47.50 | +0.60 | 8.7% | 7765 | 8.7% | -0.40 | 28.05 | 27.80 | 28.30 | — |
| — | 44.20 | 44.60 | 44.40 | +0.57 | 8.6% | 7770 | 8.6% | -0.43 | 29.95 | 29.70 | 30.20 | — |
| — | 41.20 | 41.60 | 41.40 | +0.55 | 8.5% | 7775 | 8.5% | -0.45 | 31.95 | 31.70 | 32.20 | — |
| — | 38.30 | 38.80 | 38.55 | +0.53 | 8.5% | 7780 | 8.5% | -0.47 | 34.10 | 33.90 | 34.30 | — |
| — | 35.50 | 36.00 | 35.75 | +0.51 | 8.4% | 7785 | 8.4% | -0.49 | 36.35 | 36.10 | 36.60 | — |
| — | 32.90 | 33.40 | 33.15 | +0.49 | 8.4% | 7790 | 8.4% | -0.51 | 38.70 | 38.50 | 38.90 | — |
| — | 30.40 | 30.80 | 30.60 | +0.47 | 8.3% | 7795 | 8.3% | -0.53 | 41.15 | 40.90 | 41.40 | — |
| — | 28.00 | 28.40 | 28.20 | +0.45 | 8.2% | 7800 | 8.2% | -0.55 | 43.75 | 43.50 | 44.00 | — |
| — | 25.70 | 26.20 | 25.95 | +0.43 | 8.2% | 7805 | 8.2% | -0.57 | 46.50 | 46.30 | 46.70 | — |
| — | 23.60 | 24.00 | 23.80 | +0.41 | 8.2% | 7810 | 8.1% | -0.59 | 49.35 | 49.10 | 49.60 | — |
| — | 21.50 | 22.00 | 21.75 | +0.38 | 8.1% | 7815 | 8.1% | -0.62 | 52.30 | 52.10 | 52.50 | — |
| — | 19.60 | 20.10 | 19.85 | +0.36 | 8.1% | 7820 | 8.1% | -0.64 | 55.35 | 55.10 | 55.60 | — |
| — | 17.90 | 18.30 | 18.10 | +0.34 | 8.0% | 7825 | 8.0% | -0.66 | 58.60 | 58.40 | 58.80 | — |
| — | 16.20 | 16.60 | 16.40 | +0.32 | 8.0% | 7830 | 8.0% | -0.68 | 61.75 | 60.50 | 63.00 | — |
| — | 14.60 | 15.00 | 14.80 | +0.30 | 7.9% | 7835 | 7.9% | -0.70 | 65.20 | 64.00 | 66.40 | — |
| — | 13.20 | 13.50 | 13.35 | +0.28 | 7.9% | 7840 | 7.9% | -0.72 | 68.30 | 58.30 | 78.30 | — |
| — | 11.90 | 12.20 | 12.05 | +0.26 | 7.9% | 7845 | 7.9% | -0.74 | 71.90 | 61.90 | 81.90 | — |
| — | 10.70 | 10.90 | 10.80 | +0.24 | 7.9% | 7850 | 7.9% | -0.76 | 75.60 | 65.60 | 85.60 | — |
| — | 9.50 | 9.80 | 9.65 | +0.23 | 7.8% | 7855 | 7.8% | -0.77 | 79.40 | 69.40 | 89.40 | — |
| — | 8.50 | 8.80 | 8.65 | +0.21 | 7.8% | 7860 | — | — | 83.30 | 73.30 | 93.30 | — |
| — | 7.60 | 7.80 | 7.70 | +0.18 | 7.8% | 7865 | 7.8% | -0.82 | 88.00 | 78.70 | 97.30 | — |
| — | 6.70 | 7.00 | 6.85 | +0.17 | 7.8% | 7870 | 7.8% | -0.83 | 91.40 | 81.40 | 101.40 | — |
| — | 6.00 | 6.20 | 6.10 | +0.15 | 7.8% | 7875 | 7.8% | -0.85 | 95.60 | 85.60 | 105.60 | — |
| — | 5.30 | 5.50 | 5.40 | +0.14 | 7.8% | 7880 | 7.8% | -0.86 | 99.90 | 89.90 | 109.90 | — |
| — | 4.70 | 4.90 | 4.80 | +0.12 | 7.8% | 7885 | 7.8% | -0.88 | 104.20 | 94.20 | 114.20 | — |
| — | 4.10 | 4.30 | 4.20 | +0.11 | 7.8% | 7890 | — | — | 108.60 | 98.60 | 118.60 | — |
| — | 3.60 | 3.80 | 3.70 | +0.10 | 7.8% | 7895 | — | — | 113.00 | 103.00 | 123.00 | — |
| — | 3.20 | 3.40 | 3.30 | +0.09 | 7.8% | 7900 | 7.8% | -0.91 | 117.50 | 107.50 | 127.50 | — |
| — | 2.80 | 3.00 | 2.90 | +0.08 | 7.7% | 7905 | — | — | 122.10 | 112.10 | 132.10 | — |
| — | 2.45 | 2.65 | 2.55 | +0.07 | 7.7% | 7910 | — | — | 126.70 | 116.70 | 136.70 | — |
| — | 2.15 | 2.35 | 2.25 | +0.07 | 7.8% | 7915 | — | — | 131.40 | 121.40 | 141.40 | — |
| — | 1.90 | 2.10 | 2.00 | +0.06 | 7.8% | 7920 | — | — | 136.10 | 126.10 | 146.10 | — |
| — | 1.70 | 1.85 | 1.77 | +0.05 | 7.9% | 7925 | — | — | 140.80 | 130.80 | 150.80 | — |
| — | 1.50 | 1.65 | 1.57 | +0.05 | 7.9% | 7930 | — | — | 145.60 | 135.60 | 155.60 | — |
| — | 1.35 | 1.50 | 1.43 | +0.04 | 8.0% | 7935 | — | — | 150.40 | 140.40 | 160.40 | — |
| — | 1.20 | 1.35 | 1.27 | — | — | 7940 | — | — | 155.30 | 145.30 | 165.30 | — |
| — | 1.05 | 1.20 | 1.12 | +0.03 | 8.1% | 7945 | — | — | 160.10 | 150.10 | 170.10 | — |
| — | 0.95 | 1.10 | 1.02 | +0.03 | 8.2% | 7950 | — | — | 165.00 | 155.00 | 175.00 | — |
| — | 0.85 | 1.00 | 0.93 | +0.03 | 8.3% | 7955 | 8.3% | -0.97 | 169.90 | 159.90 | 179.90 | — |
| — | 0.75 | 0.95 | 0.85 | +0.03 | 8.3% | 7960 | 8.3% | -0.97 | 174.80 | 164.80 | 184.80 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 8.4% | 7965 | 8.4% | -0.98 | 179.70 | 169.70 | 189.70 | — |
| — | 0.65 | 0.80 | 0.72 | +0.02 | 8.5% | 7970 | 8.5% | -0.98 | 184.60 | 174.60 | 194.60 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 8.5% | 7975 | 8.5% | -0.98 | 190.45 | 181.30 | 199.60 | — |
| — | 0.55 | 0.70 | 0.62 | +0.02 | 8.6% | 7980 | 8.6% | -0.98 | 194.50 | 184.50 | 204.50 | — |
| — | 0.50 | 0.65 | 0.57 | +0.02 | 8.7% | 7985 | 8.7% | -0.98 | 199.50 | 189.50 | 209.50 | — |
| — | 0.45 | 0.60 | 0.53 | +0.02 | 8.8% | 7990 | 8.8% | -0.98 | 204.40 | 194.40 | 214.40 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 8.9% | 7995 | 8.9% | -0.99 | 209.40 | 199.40 | 219.40 | — |
| — | 0.45 | 0.55 | 0.50 | +0.01 | 9.0% | 8000 | 9.0% | -0.99 | 214.30 | 202.30 | 226.30 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 9.1% | 8005 | 9.1% | -0.99 | 219.30 | 207.30 | 231.30 | — |
| — | 0.40 | 0.50 | 0.45 | +0.01 | 9.2% | 8010 | 9.2% | -0.99 | 224.30 | 212.30 | 236.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 9.3% | 8015 | 9.3% | -0.99 | 229.20 | 217.20 | 241.20 | — |
| — | 0.35 | 0.45 | 0.40 | +0.01 | 9.4% | 8020 | 9.4% | -0.99 | 234.20 | 222.20 | 246.20 | — |
| — | 0.35 | 0.45 | 0.40 | +0.01 | 9.5% | 8025 | 9.5% | -0.99 | 239.20 | 227.20 | 251.20 | — |
| — | 0.35 | 0.45 | 0.40 | +0.01 | 9.7% | 8030 | 9.7% | -0.99 | 244.20 | 232.20 | 256.20 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 9.8% | 8035 | 9.8% | -0.99 | 249.20 | 237.20 | 261.20 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 9.9% | 8040 | 9.9% | -0.99 | 254.10 | 242.10 | 266.10 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 10.1% | 8045 | 10.1% | -0.99 | 259.10 | 247.10 | 271.10 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 10.2% | 8050 | 10.2% | -0.99 | 265.70 | 264.80 | 266.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.4% | 8055 | 10.4% | -0.99 | 269.10 | 257.10 | 281.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.5% | 8060 | 10.5% | -0.99 | 274.10 | 262.10 | 286.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.7% | 8065 | 10.7% | -0.99 | 279.10 | 267.10 | 291.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 10.9% | 8070 | 10.9% | -0.99 | 284.10 | 272.10 | 296.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 11.0% | 8075 | 11.0% | -0.99 | 289.10 | 277.10 | 301.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 11.2% | 8080 | 11.2% | -0.99 | 294.00 | 282.00 | 306.00 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 11.3% | 8085 | 11.3% | -0.99 | 299.00 | 287.00 | 311.00 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8090 | — | — | 304.00 | 292.00 | 316.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 11.6% | 8095 | 11.6% | -1.00 | 309.00 | 297.00 | 321.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 11.8% | 8100 | 11.8% | -1.00 | 314.00 | 302.00 | 326.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 11.9% | 8105 | 11.9% | -1.00 | 319.00 | 307.00 | 331.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 12.1% | 8110 | 12.1% | -1.00 | 324.00 | 312.00 | 336.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 12.2% | 8115 | 12.2% | -1.00 | 329.00 | 317.00 | 341.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 12.4% | 8120 | 12.4% | -1.00 | 334.00 | 322.00 | 346.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 12.5% | 8125 | 12.5% | -1.00 | 339.00 | 327.00 | 351.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 12.7% | 8130 | 12.7% | -1.00 | 344.00 | 332.00 | 356.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.0% | 8140 | 13.0% | -1.00 | 353.90 | 341.90 | 365.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.2% | 8150 | 13.2% | -1.00 | 363.90 | 351.90 | 375.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.5% | 8160 | 13.5% | -1.00 | 373.90 | 361.90 | 385.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.7% | 8170 | 13.7% | -1.00 | 383.90 | 371.90 | 395.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 13.9% | 8175 | 13.9% | -1.00 | 388.90 | 376.90 | 400.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.0% | 8180 | 14.0% | -1.00 | 393.90 | 381.90 | 405.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.2% | 8190 | 14.2% | -1.00 | 403.90 | 391.90 | 415.90 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 8200 | 14.4% | -1.00 | 413.90 | 401.90 | 425.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 14.6% | 8210 | — | — | 423.90 | 411.90 | 435.90 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8220 | 14.8% | -1.00 | 433.90 | 421.90 | 445.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.9% | 8225 | 14.9% | -1.00 | 438.80 | 426.80 | 450.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 15.0% | 8230 | 15.0% | -1.00 | 443.80 | 431.80 | 455.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 15.2% | 8240 | 15.2% | -1.00 | 453.80 | 441.80 | 465.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 15.4% | 8250 | 15.4% | -1.00 | 463.80 | 451.80 | 475.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 15.6% | 8260 | 15.6% | -1.00 | 473.80 | 461.80 | 485.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 15.8% | 8270 | 15.8% | -1.00 | 483.80 | 471.80 | 495.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.9% | 8275 | 15.9% | -1.00 | 488.80 | 476.80 | 500.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.0% | 8280 | 16.0% | -1.00 | 493.80 | 481.80 | 505.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.2% | 8290 | 16.2% | -1.00 | 503.80 | 491.80 | 515.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.5% | 8300 | 16.5% | -1.00 | 513.80 | 501.80 | 525.80 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8310 | — | — | 523.80 | 511.80 | 535.80 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8320 | — | — | 533.70 | 521.70 | 545.70 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8325 | 17.1% | -1.00 | 538.70 | 526.70 | 550.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 17.2% | 8330 | 17.2% | -1.00 | 543.70 | 531.70 | 555.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 17.4% | 8340 | 17.4% | -1.00 | 553.70 | 541.70 | 565.70 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 8350 | 17.6% | -1.00 | 563.70 | 551.70 | 575.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 17.8% | 8360 | 17.8% | -1.00 | 573.70 | 561.70 | 585.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.9% | 8370 | 17.9% | -1.00 | 583.70 | 571.70 | 595.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.0% | 8375 | 18.0% | -1.00 | 588.70 | 576.70 | 600.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.1% | 8380 | 18.1% | -1.00 | 593.70 | 581.70 | 605.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.1% | 8390 | 18.1% | -1.00 | 603.70 | 591.70 | 615.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.2% | 8400 | 18.2% | -1.00 | 613.70 | 601.70 | 625.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.3% | 8410 | 18.3% | -1.00 | 623.70 | 611.70 | 635.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.4% | 8420 | 18.4% | -1.00 | 633.60 | 621.60 | 645.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.5% | 8425 | 18.5% | -1.00 | 638.60 | 626.60 | 650.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.6% | 8430 | 18.6% | -1.00 | 643.60 | 631.60 | 655.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.8% | 8440 | 18.8% | -1.00 | 653.60 | 641.60 | 665.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.0% | 8450 | 19.0% | -1.00 | 663.60 | 651.60 | 675.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.3% | 8460 | 19.3% | -1.00 | 673.60 | 661.60 | 685.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.6% | 8470 | 19.6% | -1.00 | 683.60 | 671.60 | 695.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.7% | 8475 | 19.7% | -1.00 | 688.60 | 676.60 | 700.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.9% | 8480 | 19.9% | -1.00 | 693.60 | 681.60 | 705.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.3% | 8490 | 20.3% | -1.00 | 703.60 | 691.60 | 715.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.7% | 8500 | 20.7% | -1.00 | 713.60 | 701.60 | 725.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.2% | 8510 | 21.2% | -1.00 | 723.60 | 711.60 | 735.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.6% | 8520 | 21.6% | -1.00 | 733.60 | 721.60 | 745.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.9% | 8525 | 21.9% | -1.00 | 738.60 | 726.60 | 750.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 23.1% | 8550 | 23.1% | -1.00 | 763.50 | 751.50 | 775.50 | — |
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.