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 | |
| — | 768.70 | 792.70 | 780.70 | +0.99 | 23.9% | 7010 | 23.9% | -0.01 | 1.40 | 1.25 | 1.55 | — |
| — | 758.80 | 782.80 | 770.80 | +0.99 | 23.7% | 7020 | 23.7% | -0.01 | 1.43 | 1.30 | 1.55 | — |
| — | 762.80 | 765.60 | 764.20 | +0.99 | 23.6% | 7025 | 23.6% | -0.01 | 1.45 | 1.35 | 1.55 | — |
| — | 748.90 | 772.90 | 760.90 | +0.99 | 23.5% | 7030 | 23.5% | -0.01 | 1.48 | 1.35 | 1.60 | — |
| — | 738.90 | 762.90 | 750.90 | +0.99 | 23.3% | 7040 | 23.3% | -0.01 | 1.52 | 1.40 | 1.65 | — |
| — | 729.00 | 753.00 | 741.00 | +0.99 | 23.1% | 7050 | 23.1% | -0.01 | 1.55 | 1.45 | 1.65 | — |
| — | — | — | — | +0.99 | 22.9% | 7060 | 22.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 22.7% | 7070 | 22.7% | -0.01 | — | — | — | — |
| — | 704.10 | 728.10 | 716.10 | +0.99 | 22.6% | 7075 | 22.6% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 699.20 | 723.20 | 711.20 | +0.99 | 22.5% | 7080 | 22.5% | -0.01 | 1.70 | 1.55 | 1.85 | — |
| — | 689.20 | 713.20 | 701.20 | +0.98 | 22.3% | 7090 | 22.3% | -0.02 | 1.75 | 1.60 | 1.90 | — |
| — | 679.30 | 703.30 | 691.30 | +0.98 | 22.1% | 7100 | 22.1% | -0.02 | 1.80 | 1.70 | 1.90 | — |
| — | 669.40 | 693.40 | 681.40 | +0.98 | 21.9% | 7110 | 21.9% | -0.02 | 1.85 | 1.70 | 2.00 | — |
| — | 659.40 | 683.40 | 671.40 | +0.98 | 21.7% | 7120 | 21.7% | -0.02 | 1.90 | 1.75 | 2.05 | — |
| — | 654.50 | 678.50 | 666.50 | +0.98 | 21.6% | 7125 | 21.6% | -0.02 | 1.95 | 1.80 | 2.10 | — |
| — | 649.50 | 673.50 | 661.50 | +0.98 | 21.5% | 7130 | 21.5% | -0.02 | 1.98 | 1.85 | 2.10 | — |
| — | 639.60 | 663.60 | 651.60 | +0.98 | 21.3% | 7140 | 21.3% | -0.02 | 2.00 | 1.90 | 2.10 | — |
| — | 629.70 | 653.70 | 641.70 | +0.98 | 21.1% | 7150 | 21.1% | -0.02 | 2.08 | 1.95 | 2.20 | — |
| — | 619.70 | 643.70 | 631.70 | +0.98 | 20.9% | 7160 | 20.9% | -0.02 | 2.15 | 2.05 | 2.25 | — |
| — | 609.80 | 633.80 | 621.80 | +0.98 | 20.7% | 7170 | 20.7% | -0.02 | 2.20 | 2.10 | 2.30 | — |
| — | 604.90 | 628.90 | 616.90 | +0.98 | 20.6% | 7175 | 20.6% | -0.02 | 2.25 | 2.10 | 2.40 | — |
| — | 599.90 | 623.90 | 611.90 | +0.98 | 20.5% | 7180 | 20.5% | -0.02 | 2.30 | 2.15 | 2.45 | — |
| — | 595.00 | 619.00 | 607.00 | +0.98 | 20.4% | 7185 | 20.4% | -0.02 | 2.33 | 2.20 | 2.45 | — |
| — | 590.00 | 614.00 | 602.00 | +0.98 | 20.3% | 7190 | 20.3% | -0.02 | 2.35 | 2.20 | 2.50 | — |
| — | 585.00 | 609.00 | 597.00 | +0.98 | 20.2% | 7195 | 20.2% | -0.02 | 2.40 | 2.25 | 2.55 | — |
| — | 580.10 | 604.10 | 592.10 | +0.98 | 20.1% | 7200 | 20.1% | -0.02 | 2.42 | 2.30 | 2.55 | — |
| — | 575.10 | 599.10 | 587.10 | +0.98 | 20.0% | 7205 | 20.0% | -0.02 | 2.45 | 2.30 | 2.60 | — |
| — | 570.20 | 594.20 | 582.20 | — | — | 7210 | 19.9% | -0.02 | 2.50 | 2.40 | 2.60 | — |
| — | 565.20 | 589.20 | 577.20 | +0.98 | 19.8% | 7215 | 19.8% | -0.02 | 2.55 | 2.40 | 2.70 | — |
| — | 560.30 | 584.30 | 572.30 | +0.98 | 19.7% | 7220 | — | — | 2.60 | 2.45 | 2.75 | — |
| — | 555.30 | 579.30 | 567.30 | +0.98 | 19.6% | 7225 | — | — | 2.62 | 2.50 | 2.75 | — |
| — | 550.40 | 574.40 | 562.40 | — | — | 7230 | — | — | 2.67 | 2.50 | 2.85 | — |
| — | 545.40 | 569.40 | 557.40 | +0.97 | 19.4% | 7235 | 19.4% | -0.03 | 2.73 | 2.55 | 2.90 | — |
| — | 540.50 | 564.50 | 552.50 | +0.97 | 19.3% | 7240 | 19.3% | -0.03 | 2.77 | 2.65 | 2.90 | — |
| — | 535.50 | 559.50 | 547.50 | +0.97 | 19.2% | 7245 | 19.2% | -0.03 | 2.80 | 2.65 | 2.95 | — |
| — | 539.60 | 542.50 | 541.05 | +0.97 | 19.1% | 7250 | 19.1% | -0.03 | 2.88 | 2.75 | 3.00 | — |
| — | 525.60 | 549.60 | 537.60 | +0.97 | 19.0% | 7255 | 19.0% | -0.03 | 2.92 | 2.75 | 3.10 | — |
| — | 520.70 | 544.70 | 532.70 | +0.97 | 18.9% | 7260 | 18.9% | -0.03 | 2.98 | 2.85 | 3.10 | — |
| — | 515.80 | 539.80 | 527.80 | +0.97 | 18.8% | 7265 | 18.8% | -0.03 | 3.02 | 2.85 | 3.20 | — |
| — | 510.80 | 534.80 | 522.80 | +0.97 | 18.7% | 7270 | 18.7% | -0.03 | 3.05 | 2.90 | 3.20 | — |
| — | 505.90 | 529.90 | 517.90 | +0.97 | 18.6% | 7275 | 18.6% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 500.90 | 524.90 | 512.90 | +0.97 | 18.5% | 7280 | 18.5% | -0.03 | 3.20 | 3.00 | 3.40 | — |
| — | 496.00 | 520.00 | 508.00 | +0.97 | 18.4% | 7285 | 18.4% | -0.03 | 3.20 | 3.00 | 3.40 | — |
| — | 491.10 | 515.10 | 503.10 | +0.97 | 18.3% | 7290 | 18.3% | -0.03 | 3.30 | 3.10 | 3.50 | — |
| — | 486.10 | 510.10 | 498.10 | +0.97 | 18.2% | 7295 | 18.2% | -0.03 | 3.30 | 3.10 | 3.50 | — |
| — | 481.20 | 505.20 | 493.20 | +0.97 | 18.1% | 7300 | 18.1% | -0.03 | 3.40 | 3.20 | 3.60 | — |
| — | 476.30 | 500.30 | 488.30 | +0.97 | 18.0% | 7305 | 18.0% | -0.03 | 3.45 | 3.20 | 3.70 | — |
| — | 471.30 | 495.30 | 483.30 | +0.97 | 17.9% | 7310 | 17.9% | -0.03 | 3.50 | 3.30 | 3.70 | — |
| — | 466.40 | 490.40 | 478.40 | +0.97 | 17.8% | 7315 | 17.8% | -0.03 | 3.60 | 3.40 | 3.80 | — |
| — | 461.50 | 485.50 | 473.50 | +0.96 | 17.7% | 7320 | 17.7% | -0.04 | 3.65 | 3.50 | 3.80 | — |
| — | 456.60 | 480.60 | 468.60 | +0.96 | 17.6% | 7325 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 451.70 | 475.70 | 463.70 | — | — | 7330 | 17.5% | -0.04 | 3.85 | 3.70 | 4.00 | — |
| — | 446.70 | 470.70 | 458.70 | — | — | 7335 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 441.80 | 465.80 | 453.80 | +0.96 | 17.3% | 7340 | 17.3% | -0.04 | 3.95 | 3.80 | 4.10 | — |
| — | 436.90 | 460.90 | 448.90 | +0.96 | 17.2% | 7345 | 17.2% | -0.04 | 4.05 | 3.90 | 4.20 | — |
| — | 432.00 | 456.00 | 444.00 | +0.96 | 17.1% | 7350 | 17.1% | -0.04 | 4.10 | 4.00 | 4.20 | — |
| — | 427.10 | 451.10 | 439.10 | +0.96 | 17.0% | 7355 | 17.0% | -0.04 | 4.15 | 3.90 | 4.40 | — |
| — | 422.20 | 446.20 | 434.20 | +0.96 | 16.9% | 7360 | 16.9% | -0.04 | 4.25 | 4.00 | 4.50 | — |
| — | 417.30 | 441.30 | 429.30 | +0.96 | 16.8% | 7365 | 16.8% | -0.04 | 4.35 | 4.10 | 4.60 | — |
| — | 412.40 | 436.40 | 424.40 | +0.96 | 16.7% | 7370 | 16.7% | -0.04 | 4.45 | 4.30 | 4.60 | — |
| — | 407.50 | 431.50 | 419.50 | +0.95 | 16.6% | 7375 | 16.6% | -0.05 | 4.55 | 4.40 | 4.70 | — |
| — | 402.60 | 426.60 | 414.60 | +0.95 | 16.5% | 7380 | 16.5% | -0.05 | 4.65 | 4.40 | 4.90 | — |
| — | 397.70 | 421.70 | 409.70 | +0.95 | 16.4% | 7385 | 16.4% | -0.05 | 4.75 | 4.60 | 4.90 | — |
| — | 392.80 | 416.80 | 404.80 | +0.95 | 16.3% | 7390 | 16.3% | -0.05 | 4.85 | 4.60 | 5.10 | — |
| — | 387.90 | 411.90 | 399.90 | +0.95 | 16.2% | 7395 | 16.2% | -0.05 | 4.95 | 4.70 | 5.20 | — |
| — | 392.10 | 394.90 | 393.50 | +0.95 | 16.1% | 7400 | 16.1% | -0.05 | 5.10 | 5.00 | 5.20 | — |
| — | 378.20 | 402.20 | 390.20 | +0.95 | 16.0% | 7405 | 16.0% | -0.05 | 5.20 | 5.10 | 5.30 | — |
| — | 373.30 | 397.30 | 385.30 | +0.95 | 15.9% | 7410 | 15.9% | -0.05 | 5.30 | 5.00 | 5.60 | — |
| — | 368.40 | 392.40 | 380.40 | +0.95 | 15.8% | 7415 | 15.8% | -0.05 | 5.45 | 5.20 | 5.70 | — |
| — | 363.60 | 387.60 | 375.60 | +0.94 | 15.7% | 7420 | 15.7% | -0.06 | 5.55 | 5.30 | 5.80 | — |
| — | 358.70 | 382.70 | 370.70 | +0.94 | 15.6% | 7425 | 15.6% | -0.06 | 5.65 | 5.40 | 5.90 | — |
| — | 353.90 | 377.90 | 365.90 | +0.94 | 15.5% | 7430 | 15.5% | -0.06 | 5.80 | 5.50 | 6.10 | — |
| — | 349.00 | 373.00 | 361.00 | +0.94 | 15.4% | 7435 | 15.4% | -0.06 | 5.95 | 5.70 | 6.20 | — |
| — | 344.20 | 368.20 | 356.20 | +0.94 | 15.3% | 7440 | 15.3% | -0.06 | 6.10 | 5.80 | 6.40 | — |
| — | 339.30 | 363.30 | 351.30 | +0.94 | 15.2% | 7445 | 15.2% | -0.06 | 6.25 | 6.00 | 6.50 | — |
| — | 343.50 | 346.30 | 344.90 | +0.94 | 15.1% | 7450 | 15.1% | -0.06 | 6.45 | 6.30 | 6.60 | — |
| — | 329.70 | 353.70 | 341.70 | +0.93 | 15.0% | 7455 | 15.0% | -0.07 | 6.55 | 6.30 | 6.80 | — |
| — | 324.90 | 348.90 | 336.90 | +0.93 | 14.9% | 7460 | 14.9% | -0.07 | 6.75 | 6.50 | 7.00 | — |
| — | 320.10 | 344.10 | 332.10 | +0.93 | 14.8% | 7465 | 14.8% | -0.07 | 6.90 | 6.60 | 7.20 | — |
| — | 315.30 | 339.30 | 327.30 | +0.93 | 14.7% | 7470 | 14.7% | -0.07 | 7.10 | 6.80 | 7.40 | — |
| — | 310.50 | 334.50 | 322.50 | +0.93 | 14.6% | 7475 | 14.6% | -0.07 | 7.30 | 7.00 | 7.60 | — |
| — | 305.70 | 329.70 | 317.70 | +0.92 | 14.5% | 7480 | 14.5% | -0.08 | 7.55 | 7.40 | 7.70 | — |
| — | 300.90 | 324.90 | 312.90 | +0.92 | 14.4% | 7485 | 14.4% | -0.08 | 7.75 | 7.60 | 7.90 | — |
| — | 296.10 | 320.10 | 308.10 | +0.92 | 14.3% | 7490 | 14.3% | -0.08 | 7.90 | 7.60 | 8.20 | — |
| — | 291.30 | 315.30 | 303.30 | +0.92 | 14.2% | 7495 | 14.2% | -0.08 | 8.10 | 7.80 | 8.40 | — |
| — | 295.60 | 298.30 | 296.95 | +0.92 | 14.2% | 7500 | 14.2% | -0.08 | 8.45 | 8.30 | 8.60 | — |
| — | 281.80 | 305.80 | 293.80 | +0.91 | 14.1% | 7505 | 14.1% | -0.09 | 8.65 | 8.50 | 8.80 | — |
| — | 286.10 | 288.80 | 287.45 | +0.91 | 14.0% | 7510 | 14.0% | -0.09 | 8.85 | 8.60 | 9.10 | — |
| — | 272.40 | 296.40 | 284.40 | +0.91 | 13.9% | 7515 | 13.9% | -0.09 | 9.10 | 8.80 | 9.40 | — |
| — | 267.70 | 291.70 | 279.70 | +0.91 | 13.8% | 7520 | 13.8% | -0.09 | 9.40 | 9.20 | 9.60 | — |
| — | 271.90 | 274.50 | 273.20 | +0.90 | 13.7% | 7525 | 13.7% | -0.10 | 9.75 | 9.60 | 9.90 | — |
| — | 258.20 | 282.20 | 270.20 | +0.90 | 13.6% | 7530 | 13.6% | -0.10 | 9.95 | 9.80 | 10.10 | — |
| — | 253.60 | 277.60 | 265.60 | +0.90 | 13.5% | 7535 | 13.5% | -0.10 | 10.30 | 10.10 | 10.50 | — |
| — | 257.90 | 260.60 | 259.25 | +0.89 | 13.5% | 7540 | 13.5% | -0.11 | 10.65 | 10.50 | 10.80 | — |
| — | 244.20 | 268.20 | 256.20 | +0.89 | 13.4% | 7545 | 13.4% | -0.11 | 10.95 | 10.80 | 11.10 | — |
| — | 248.60 | 251.30 | 249.95 | +0.89 | 13.3% | 7550 | 13.3% | -0.11 | 11.25 | 11.10 | 11.40 | — |
| — | 235.00 | 259.00 | 247.00 | +0.88 | 13.2% | 7555 | 13.2% | -0.12 | 11.60 | 11.30 | 11.90 | — |
| — | 239.30 | 242.00 | 240.65 | +0.88 | 13.1% | 7560 | 13.1% | -0.12 | 12.05 | 11.90 | 12.20 | — |
| — | 225.70 | 249.70 | 237.70 | +0.88 | 13.1% | 7565 | 13.1% | -0.12 | 12.40 | 12.20 | 12.60 | — |
| — | 230.10 | 232.80 | 231.45 | +0.87 | 13.0% | 7570 | 13.0% | -0.13 | 12.80 | 12.60 | 13.00 | — |
| — | 225.60 | 228.30 | 226.95 | +0.87 | 12.9% | 7575 | 12.9% | -0.13 | 13.25 | 13.10 | 13.40 | — |
| — | 221.00 | 223.70 | 222.35 | +0.86 | 12.8% | 7580 | 12.8% | -0.14 | 13.65 | 13.50 | 13.80 | — |
| — | — | — | — | — | — | 7585 | — | — | 14.10 | 13.90 | 14.30 | — |
| — | 212.00 | 214.70 | 213.35 | +0.85 | 12.7% | 7590 | 12.7% | -0.15 | 14.60 | 14.40 | 14.80 | — |
| — | 200.20 | 219.10 | 209.65 | +0.85 | 12.6% | 7595 | 12.6% | -0.15 | 15.10 | 14.90 | 15.30 | — |
| — | 203.00 | 205.70 | 204.35 | +0.85 | 12.6% | 7600 | 12.6% | -0.15 | — | — | — | — |
| — | — | — | — | +0.84 | 12.5% | 7605 | 12.5% | -0.16 | 16.15 | 15.80 | 16.50 | — |
| — | 194.20 | 196.80 | 195.50 | +0.84 | 12.4% | 7610 | 12.4% | -0.16 | 16.70 | 16.50 | 16.90 | — |
| — | 182.80 | 202.80 | 192.80 | +0.83 | 12.3% | 7615 | 12.3% | -0.17 | 17.30 | 17.00 | 17.60 | — |
| — | 185.40 | 188.00 | 186.70 | +0.82 | 12.3% | 7620 | 12.3% | -0.18 | 17.90 | 17.70 | 18.10 | — |
| — | 181.00 | 183.70 | 182.35 | +0.82 | 12.2% | 7625 | 12.2% | -0.18 | 18.60 | 18.40 | 18.80 | — |
| — | 176.70 | 179.30 | 178.00 | +0.81 | 12.1% | 7630 | 12.1% | -0.19 | 19.25 | 19.10 | 19.40 | — |
| — | 165.40 | 185.40 | 175.40 | +0.81 | 12.1% | 7635 | 12.1% | -0.19 | 19.95 | 19.80 | 20.10 | — |
| — | 161.20 | 181.20 | 171.20 | +0.80 | 12.0% | 7640 | 12.0% | -0.20 | 20.70 | 20.50 | 20.90 | — |
| — | 156.90 | 176.90 | 166.90 | +0.79 | 11.9% | 7645 | 11.9% | -0.21 | 21.40 | 21.20 | 21.60 | — |
| — | 159.70 | 162.30 | 161.00 | +0.79 | 11.9% | 7650 | 11.9% | -0.21 | 22.25 | 22.00 | 22.50 | — |
| — | 148.50 | 168.50 | 158.50 | +0.78 | 11.8% | 7655 | 11.8% | -0.22 | 23.05 | 22.90 | 23.20 | — |
| — | 151.30 | 154.00 | 152.65 | +0.77 | 11.7% | 7660 | 11.7% | -0.23 | 23.90 | 23.70 | 24.10 | — |
| — | 140.30 | 160.30 | 150.30 | +0.77 | 11.7% | 7665 | 11.7% | -0.23 | 24.80 | 24.60 | 25.00 | — |
| — | 136.20 | 156.20 | 146.20 | +0.76 | 11.6% | 7670 | 11.6% | -0.24 | 25.70 | 25.50 | 25.90 | — |
| — | 139.20 | 141.80 | 140.50 | +0.75 | 11.5% | 7675 | 11.5% | -0.25 | 26.70 | 26.50 | 26.90 | — |
| — | 135.10 | 137.80 | 136.45 | +0.74 | 11.4% | 7680 | 11.4% | -0.26 | 27.70 | 27.50 | 27.90 | — |
| — | 124.20 | 144.20 | 134.20 | +0.74 | 11.4% | 7685 | 11.4% | -0.26 | 28.70 | 28.50 | 28.90 | — |
| — | 120.30 | 140.30 | 130.30 | +0.73 | 11.3% | 7690 | — | — | 29.80 | 29.60 | 30.00 | — |
| — | 116.40 | 136.40 | 126.40 | — | — | 7695 | — | — | 30.95 | 30.70 | 31.20 | — |
| — | 119.70 | 122.20 | 120.95 | — | — | 7700 | — | — | 32.10 | 31.90 | 32.30 | — |
| — | 116.70 | 117.60 | 117.15 | — | — | 7705 | — | — | 33.35 | 33.10 | 33.60 | — |
| — | 113.00 | 113.80 | 113.40 | — | — | 7710 | 11.0% | -0.31 | 34.60 | 34.40 | 34.80 | — |
| — | 109.30 | 110.20 | 109.75 | +0.68 | 11.0% | 7715 | 11.0% | -0.32 | — | — | — | — |
| — | 105.70 | 106.50 | 106.10 | +0.67 | 10.9% | 7720 | — | — | 37.25 | 37.00 | 37.50 | — |
| — | 102.10 | 103.00 | 102.55 | +0.66 | 10.9% | 7725 | — | — | 38.70 | 38.50 | 38.90 | — |
| — | 98.60 | 99.40 | 99.00 | — | — | 7730 | — | — | 40.15 | 39.90 | 40.40 | — |
| — | 95.10 | 96.00 | 95.55 | — | — | 7735 | — | — | 41.65 | 41.40 | 41.90 | — |
| — | 91.70 | 92.50 | 92.10 | — | — | 7740 | — | — | 43.25 | 43.00 | 43.50 | — |
| — | 88.30 | 89.20 | 88.75 | — | — | 7745 | — | — | 44.85 | 44.60 | 45.10 | — |
| — | 85.00 | 85.90 | 85.45 | — | — | 7750 | — | — | 46.55 | 46.30 | 46.80 | — |
| — | 81.80 | 82.60 | 82.20 | — | — | 7755 | — | — | 48.30 | 48.00 | 48.60 | — |
| — | 78.60 | 79.50 | 79.05 | — | — | 7760 | — | — | 50.10 | 49.80 | 50.40 | — |
| — | 75.50 | 76.40 | 75.95 | — | — | 7765 | — | — | 52.00 | 51.70 | 52.30 | — |
| — | 72.50 | 73.30 | 72.90 | — | — | 7770 | — | — | 53.95 | 53.70 | 54.20 | — |
| — | 69.70 | 70.30 | 70.00 | — | — | 7775 | — | — | 55.95 | 55.70 | 56.20 | — |
| — | 66.80 | 67.40 | 67.10 | — | — | 7780 | 10.3% | -0.47 | 58.00 | 57.70 | 58.30 | — |
| — | 63.90 | 64.60 | 64.25 | +0.52 | 10.2% | 7785 | 10.2% | -0.48 | 60.15 | 59.90 | 60.40 | — |
| — | 61.10 | 61.80 | 61.45 | +0.51 | 10.2% | 7790 | 10.2% | -0.49 | 62.40 | 62.10 | 62.70 | — |
| — | 58.40 | 59.10 | 58.75 | +0.49 | 10.2% | 7795 | 10.2% | -0.51 | 64.70 | 64.40 | 65.00 | — |
| — | 55.80 | 56.40 | 56.10 | +0.48 | 10.1% | 7800 | — | — | 67.00 | 66.70 | 67.30 | — |
| — | 53.30 | 53.90 | 53.60 | +0.47 | 10.1% | 7805 | 10.1% | -0.53 | 69.40 | 69.10 | 69.70 | — |
| — | 50.80 | 51.40 | 51.10 | +0.45 | 10.1% | 7810 | 10.1% | -0.55 | 71.90 | 71.60 | 72.20 | — |
| — | 48.20 | 49.00 | 48.60 | +0.44 | 10.0% | 7815 | 10.0% | -0.56 | 74.60 | 74.20 | 75.00 | — |
| — | 46.00 | 46.60 | 46.30 | +0.43 | 10.0% | 7820 | 10.0% | -0.57 | 77.25 | 76.80 | 77.70 | — |
| — | 43.70 | 44.30 | 44.00 | +0.41 | 9.9% | 7825 | 9.9% | -0.59 | 79.95 | 79.50 | 80.40 | — |
| — | 41.50 | 42.10 | 41.80 | +0.40 | 9.9% | 7830 | 9.9% | -0.60 | 82.75 | 82.30 | 83.20 | — |
| — | 39.40 | 39.90 | 39.65 | — | — | 7835 | 9.9% | -0.61 | 85.65 | 85.20 | 86.10 | — |
| — | 37.20 | 38.00 | 37.60 | +0.38 | 9.8% | 7840 | 9.8% | -0.62 | 88.60 | 88.20 | 89.00 | — |
| — | 35.20 | 36.00 | 35.60 | +0.36 | 9.8% | 7845 | 9.8% | -0.64 | 91.60 | 91.20 | 92.00 | — |
| — | 33.40 | 34.00 | 33.70 | +0.35 | 9.7% | 7850 | — | — | 94.70 | 94.30 | 95.10 | — |
| — | 31.50 | 32.30 | 31.90 | — | — | 7855 | — | — | 97.80 | 97.40 | 98.20 | — |
| — | 29.70 | 30.50 | 30.10 | — | — | 7860 | — | — | 101.05 | 100.60 | 101.50 | — |
| — | 28.20 | 28.60 | 28.40 | — | — | 7865 | — | — | 104.35 | 103.90 | 104.80 | — |
| — | 26.50 | 27.00 | 26.75 | +0.30 | 9.6% | 7870 | — | — | 108.90 | 98.90 | 118.90 | — |
| — | 24.90 | 25.50 | 25.20 | — | — | 7875 | — | — | 110.40 | 100.40 | 120.40 | — |
| — | 23.50 | 23.90 | 23.70 | — | — | 7880 | 9.5% | -0.72 | 113.80 | 103.80 | 123.80 | — |
| — | 22.10 | 22.50 | 22.30 | +0.26 | 9.5% | 7885 | 9.5% | -0.74 | 117.40 | 107.40 | 127.40 | — |
| — | 20.70 | 21.10 | 20.90 | +0.25 | 9.4% | 7890 | 9.4% | -0.75 | 121.00 | 111.00 | 131.00 | — |
| — | 19.30 | 20.00 | 19.65 | +0.24 | 9.4% | 7895 | 9.4% | -0.76 | 124.60 | 114.60 | 134.60 | — |
| — | 18.20 | 18.60 | 18.40 | +0.23 | 9.4% | 7900 | 9.4% | -0.77 | 128.30 | 118.30 | 138.30 | — |
| — | 16.90 | 17.60 | 17.25 | +0.22 | 9.4% | 7905 | 9.4% | -0.78 | 132.10 | 122.10 | 142.10 | — |
| — | 15.80 | 16.50 | 16.15 | +0.21 | 9.3% | 7910 | 9.3% | -0.79 | 136.00 | 126.00 | 146.00 | — |
| — | 13.80 | 14.30 | 14.05 | +0.19 | 9.3% | 7920 | 9.3% | -0.81 | 143.80 | 133.80 | 153.80 | — |
| — | 12.90 | 13.30 | 13.10 | +0.18 | 9.3% | 7925 | 9.3% | -0.82 | 147.90 | 137.90 | 157.90 | — |
| — | 12.00 | 12.60 | 12.30 | +0.17 | 9.3% | 7930 | 9.3% | -0.83 | 152.00 | 142.00 | 162.00 | — |
| — | 10.40 | 10.80 | 10.60 | +0.15 | 9.2% | 7940 | 9.2% | -0.85 | 160.30 | 150.30 | 170.30 | — |
| — | 9.00 | 9.30 | 9.15 | +0.13 | 9.2% | 7950 | 9.2% | -0.87 | 168.80 | 158.80 | 178.80 | — |
| — | 7.80 | 8.10 | 7.95 | +0.12 | 9.2% | 7960 | 9.2% | -0.88 | 177.50 | 167.50 | 187.50 | — |
| — | 6.70 | 7.00 | 6.85 | +0.11 | 9.2% | 7970 | 9.2% | -0.89 | 186.40 | 176.40 | 196.40 | — |
| — | 6.20 | 6.50 | 6.35 | +0.10 | 9.2% | 7975 | 9.2% | -0.90 | 190.80 | 180.80 | 200.80 | — |
| — | 5.80 | 6.10 | 5.95 | +0.09 | 9.2% | 7980 | 9.2% | -0.91 | 195.40 | 185.40 | 205.40 | — |
| — | 4.90 | 5.50 | 5.20 | — | — | 7990 | 9.3% | -0.92 | 204.50 | 194.50 | 214.50 | — |
| — | 4.30 | 4.60 | 4.45 | +0.07 | 9.3% | 8000 | 9.3% | -0.93 | 215.05 | 213.70 | 216.40 | — |
| — | 3.70 | 4.00 | 3.85 | +0.06 | 9.3% | 8010 | 9.3% | -0.94 | 223.20 | 211.20 | 235.20 | — |
| — | 3.20 | 3.50 | 3.35 | +0.06 | 9.4% | 8020 | 9.4% | -0.94 | 232.60 | 220.60 | 244.60 | — |
| — | 2.90 | 3.40 | 3.15 | +0.05 | 9.4% | 8025 | 9.4% | -0.95 | 237.40 | 225.40 | 249.40 | — |
| — | 2.70 | 3.10 | 2.90 | +0.05 | 9.4% | 8030 | 9.4% | -0.95 | 242.10 | 230.10 | 254.10 | — |
| — | 2.35 | 2.75 | 2.55 | — | — | 8040 | 9.5% | -0.96 | 251.70 | 239.70 | 263.70 | — |
| — | 2.15 | 2.35 | 2.25 | +0.04 | 9.6% | 8050 | 9.6% | -0.96 | 261.40 | 249.40 | 273.40 | — |
| — | 1.80 | 2.15 | 1.98 | +0.04 | 9.7% | 8060 | — | — | 271.10 | 259.10 | 283.10 | — |
| — | 1.60 | 1.90 | 1.75 | +0.03 | 9.7% | 8070 | 9.7% | -0.97 | 280.90 | 268.90 | 292.90 | — |
| — | 1.50 | 1.80 | 1.65 | +0.03 | 9.8% | 8075 | 9.8% | -0.97 | 285.80 | 273.80 | 297.80 | — |
| — | 1.40 | 1.70 | 1.55 | +0.03 | 9.8% | 8080 | 9.8% | -0.97 | 290.60 | 278.60 | 302.60 | — |
| — | 1.25 | 1.55 | 1.40 | +0.03 | 9.9% | 8090 | 9.9% | -0.98 | 300.50 | 288.50 | 312.50 | — |
| — | 1.10 | 1.40 | 1.25 | +0.02 | 10.0% | 8100 | 10.0% | -0.98 | 310.30 | 298.30 | 322.30 | — |
| — | 1.00 | 1.30 | 1.15 | +0.02 | 10.1% | 8110 | 10.1% | -0.98 | 320.20 | 308.20 | 332.20 | — |
| — | 0.90 | 1.20 | 1.05 | +0.02 | 10.2% | 8120 | 10.2% | -0.98 | 330.00 | 318.00 | 342.00 | — |
| — | 0.85 | 1.15 | 1.00 | +0.02 | 10.3% | 8125 | 10.3% | -0.98 | 335.00 | 323.00 | 347.00 | — |
| — | 0.85 | 1.10 | 0.97 | +0.02 | 10.3% | 8130 | — | — | 339.90 | 327.90 | 351.90 | — |
| — | 0.75 | 1.00 | 0.88 | — | — | 8140 | — | — | 349.80 | 337.80 | 361.80 | — |
| — | 0.70 | 0.95 | 0.82 | — | — | 8150 | — | — | 359.80 | 347.80 | 371.80 | — |
| — | 0.60 | 0.80 | 0.70 | +0.01 | 10.8% | 8175 | — | — | 384.60 | 372.60 | 396.60 | — |
| — | 0.50 | 0.70 | 0.60 | +0.01 | 11.2% | 8200 | — | — | 409.40 | 397.40 | 421.40 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 8225 | — | — | 434.30 | 422.30 | 446.30 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 8250 | 11.9% | -0.99 | 459.20 | 447.20 | 471.20 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 12.3% | 8275 | 12.3% | -0.99 | 484.10 | 472.10 | 496.10 | — |
| — | 0.30 | 0.50 | 0.40 | +0.00 | 12.7% | 8300 | 12.7% | -1.00 | 509.10 | 497.10 | 521.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 13.1% | 8325 | 13.1% | -1.00 | 534.00 | 522.00 | 546.00 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 13.5% | 8350 | 13.5% | -1.00 | 558.90 | 546.90 | 570.90 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 13.9% | 8375 | 13.9% | -1.00 | 583.90 | 571.90 | 595.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.00 | 14.2% | 8400 | 14.2% | -1.00 | 608.80 | 596.80 | 620.80 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 14.6% | 8425 | 14.6% | -1.00 | 633.80 | 621.80 | 645.80 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 14.9% | 8450 | 14.9% | -1.00 | 658.70 | 646.70 | 670.70 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 15.7% | 8500 | 15.7% | -1.00 | 708.60 | 696.60 | 720.60 | — |
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.