Spot 7743.55
· 2120 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 787.10 | 811.10 | 799.10 | — | — | 6975 | — | — | 12.40 | 12.10 | 12.70 | — |
| — | 782.20 | 806.20 | 794.20 | — | — | 6980 | — | — | 12.50 | 12.20 | 12.80 | — |
| — | 772.50 | 796.50 | 784.50 | — | — | 6990 | — | — | 12.80 | 12.50 | 13.10 | — |
| — | 762.80 | 786.80 | 774.80 | +0.94 | 22.7% | 7000 | 22.7% | -0.06 | 13.00 | 12.80 | 13.20 | — |
| — | 753.10 | 777.10 | 765.10 | — | — | 7010 | — | — | 13.30 | 13.00 | 13.60 | — |
| — | 743.40 | 767.40 | 755.40 | — | — | 7020 | — | — | 13.50 | 13.20 | 13.80 | — |
| — | 738.60 | 762.60 | 750.60 | — | — | 7025 | 22.4% | -0.06 | 13.70 | 13.40 | 14.00 | — |
| — | 733.70 | 757.70 | 745.70 | +0.94 | 22.3% | 7030 | 22.3% | -0.06 | 13.80 | 13.50 | 14.10 | — |
| — | 724.00 | 748.00 | 736.00 | +0.94 | 22.1% | 7040 | 22.1% | -0.06 | 14.10 | 13.80 | 14.40 | — |
| — | 714.40 | 738.40 | 726.40 | +0.94 | 22.0% | 7050 | 22.0% | -0.06 | 14.40 | 14.10 | 14.70 | — |
| — | 704.70 | 728.70 | 716.70 | +0.94 | 21.8% | 7060 | 21.8% | -0.06 | 14.70 | 14.40 | 15.00 | — |
| — | 699.90 | 723.90 | 711.90 | +0.93 | 21.8% | 7065 | 21.8% | -0.07 | 14.80 | 14.50 | 15.10 | — |
| — | 695.00 | 719.00 | 707.00 | +0.93 | 21.7% | 7070 | 21.7% | -0.07 | 15.00 | 14.70 | 15.30 | — |
| — | 690.20 | 714.20 | 702.20 | +0.93 | 21.6% | 7075 | 21.6% | -0.07 | 15.10 | 14.80 | 15.40 | — |
| — | 685.40 | 709.40 | 697.40 | +0.93 | 21.5% | 7080 | 21.5% | -0.07 | 15.30 | 15.00 | 15.60 | — |
| — | — | — | — | +0.93 | 21.5% | 7085 | 21.5% | -0.07 | 15.45 | 15.10 | 15.80 | — |
| — | 675.80 | 699.80 | 687.80 | +0.93 | 21.4% | 7090 | 21.4% | -0.07 | — | — | — | — |
| — | 670.90 | 694.90 | 682.90 | +0.93 | 21.3% | 7095 | 21.3% | -0.07 | 15.80 | 15.50 | 16.10 | — |
| — | 666.10 | 690.10 | 678.10 | +0.93 | 21.1% | 7100 | — | — | 15.95 | 15.80 | 16.10 | — |
| — | 661.30 | 685.30 | 673.30 | — | — | 7105 | — | — | 16.10 | 15.80 | 16.40 | — |
| — | 656.50 | 680.50 | 668.50 | — | — | 7110 | — | — | 16.30 | 16.00 | 16.60 | — |
| — | 651.70 | 675.70 | 663.70 | — | — | 7115 | — | — | 16.45 | 16.30 | 16.60 | — |
| — | 646.90 | 670.90 | 658.90 | — | — | 7120 | — | — | 16.65 | 16.50 | 16.80 | — |
| — | 642.10 | 666.10 | 654.10 | — | — | 7125 | — | — | 16.80 | 16.50 | 17.10 | — |
| — | 637.30 | 661.30 | 649.30 | — | — | 7130 | — | — | 17.00 | 16.70 | 17.30 | — |
| — | 632.50 | 656.50 | 644.50 | — | — | 7135 | — | — | 17.20 | 16.90 | 17.50 | — |
| — | 627.70 | 651.70 | 639.70 | — | — | 7140 | — | — | 17.40 | 17.10 | 17.70 | — |
| — | 622.90 | 646.90 | 634.90 | — | — | 7145 | — | — | 17.60 | 17.30 | 17.90 | — |
| — | 618.20 | 642.20 | 630.20 | — | — | 7150 | — | — | 17.80 | 17.60 | 18.00 | — |
| — | 613.40 | 637.40 | 625.40 | — | — | 7155 | — | — | 18.00 | 17.70 | 18.30 | — |
| — | 608.60 | 632.60 | 620.60 | — | — | 7160 | 20.4% | -0.08 | 18.20 | 17.90 | 18.50 | — |
| — | 603.80 | 627.80 | 615.80 | +0.92 | 20.3% | 7165 | 20.3% | -0.08 | 18.40 | 18.10 | 18.70 | — |
| — | 599.10 | 623.10 | 611.10 | +0.91 | 20.2% | 7170 | 20.2% | -0.09 | 18.60 | 18.30 | 18.90 | — |
| — | 594.30 | 618.30 | 606.30 | +0.91 | 20.1% | 7175 | 20.1% | -0.09 | 18.80 | 18.50 | 19.10 | — |
| — | 589.50 | 613.50 | 601.50 | +0.91 | 20.1% | 7180 | 20.1% | -0.09 | 19.00 | 18.70 | 19.30 | — |
| — | 584.80 | 608.80 | 596.80 | +0.91 | 20.0% | 7185 | 20.0% | -0.09 | 19.25 | 18.90 | 19.60 | — |
| — | 580.00 | 604.00 | 592.00 | +0.91 | 19.9% | 7190 | 19.9% | -0.09 | 19.50 | 19.20 | 19.80 | — |
| — | 575.30 | 599.30 | 587.30 | +0.91 | 19.8% | 7195 | 19.8% | -0.09 | 19.70 | 19.40 | 20.00 | — |
| — | 570.50 | 594.50 | 582.50 | +0.91 | 19.8% | 7200 | 19.8% | -0.09 | 19.90 | 19.70 | 20.10 | — |
| — | 565.80 | 589.80 | 577.80 | +0.91 | 19.7% | 7205 | 19.7% | -0.09 | 20.20 | 19.90 | 20.50 | — |
| — | 561.00 | 585.00 | 573.00 | +0.91 | 19.6% | 7210 | 19.6% | -0.09 | 20.40 | 20.10 | 20.70 | — |
| — | 556.30 | 580.30 | 568.30 | +0.90 | 19.5% | 7215 | 19.5% | -0.10 | 20.65 | 20.30 | 21.00 | — |
| — | 551.60 | 575.60 | 563.60 | +0.90 | 19.5% | 7220 | 19.5% | -0.10 | 20.90 | 20.70 | 21.10 | — |
| — | 546.80 | 570.80 | 558.80 | +0.90 | 19.4% | 7225 | 19.4% | -0.10 | 21.15 | 20.80 | 21.50 | — |
| — | 549.90 | 559.00 | 554.45 | +0.90 | 19.3% | 7230 | 19.3% | -0.10 | 21.40 | 21.10 | 21.70 | — |
| — | 545.10 | 554.20 | 549.65 | +0.90 | 19.2% | 7235 | 19.2% | -0.10 | 21.65 | 21.30 | 22.00 | — |
| — | 540.40 | 549.50 | 544.95 | +0.90 | 19.2% | 7240 | 19.2% | -0.10 | 21.95 | 21.60 | 22.30 | — |
| — | 535.70 | 544.80 | 540.25 | +0.90 | 19.1% | 7245 | 19.1% | -0.10 | 22.20 | 21.90 | 22.50 | — |
| — | 531.00 | 540.10 | 535.55 | +0.90 | 19.0% | 7250 | 19.0% | -0.10 | 22.50 | 22.30 | 22.70 | — |
| — | 526.30 | 535.40 | 530.85 | +0.89 | 18.9% | 7255 | 18.9% | -0.11 | 22.75 | 22.40 | 23.10 | — |
| — | 521.60 | 530.70 | 526.15 | +0.89 | 18.9% | 7260 | 18.9% | -0.11 | 23.05 | 22.70 | 23.40 | — |
| — | 517.00 | 526.00 | 521.50 | +0.89 | 18.8% | 7265 | — | — | 23.35 | 23.00 | 23.70 | — |
| — | 512.30 | 521.30 | 516.80 | +0.89 | 18.7% | 7270 | 18.7% | -0.11 | 23.65 | 23.30 | 24.00 | — |
| — | 507.60 | 516.60 | 512.10 | +0.89 | 18.7% | 7275 | — | — | 23.95 | 23.60 | 24.30 | — |
| — | 502.90 | 511.90 | 507.40 | — | — | 7280 | — | — | 24.25 | 23.90 | 24.60 | — |
| — | 498.30 | 507.30 | 502.80 | — | — | 7285 | 18.5% | -0.12 | 24.55 | 24.20 | 24.90 | — |
| — | 493.60 | 502.60 | 498.10 | +0.88 | 18.4% | 7290 | 18.4% | -0.12 | 24.85 | 24.50 | 25.20 | — |
| — | 489.00 | 497.90 | 493.45 | +0.88 | 18.4% | 7295 | 18.4% | -0.12 | 25.20 | 24.90 | 25.50 | — |
| — | 484.30 | 492.50 | 488.40 | +0.88 | 18.3% | 7300 | 18.3% | -0.12 | 25.55 | 25.30 | 25.80 | — |
| — | 479.70 | 487.80 | 483.75 | +0.88 | 18.2% | 7305 | 18.2% | -0.12 | 25.85 | 25.60 | 26.10 | — |
| — | 475.00 | 483.20 | 479.10 | +0.88 | 18.1% | 7310 | — | — | 26.20 | 25.90 | 26.50 | — |
| — | 470.40 | 478.50 | 474.45 | — | — | 7315 | — | — | 26.55 | 26.20 | 26.90 | — |
| — | 465.80 | 473.90 | 469.85 | — | — | 7320 | — | — | 26.95 | 26.60 | 27.30 | — |
| — | 461.20 | 469.30 | 465.25 | — | — | 7325 | 17.9% | -0.13 | 27.25 | 26.90 | 27.60 | — |
| — | 456.60 | 464.70 | 460.65 | +0.87 | 17.8% | 7330 | 17.8% | -0.13 | 27.65 | 27.30 | 28.00 | — |
| — | 452.00 | 460.10 | 456.05 | +0.87 | 17.8% | 7335 | 17.8% | -0.13 | 28.00 | 27.60 | 28.40 | — |
| — | 447.40 | 455.50 | 451.45 | +0.87 | 17.7% | 7340 | 17.7% | -0.13 | 28.35 | 28.00 | 28.70 | — |
| — | 442.80 | 450.90 | 446.85 | +0.86 | 17.6% | 7345 | 17.6% | -0.14 | 28.75 | 28.40 | 29.10 | — |
| — | 438.20 | 446.30 | 442.25 | +0.86 | 17.6% | 7350 | 17.6% | -0.14 | 29.15 | 28.90 | 29.40 | — |
| — | 433.60 | 441.70 | 437.65 | +0.86 | 17.5% | 7355 | 17.5% | -0.14 | 29.55 | 29.20 | 29.90 | — |
| — | 429.00 | 437.10 | 433.05 | +0.86 | 17.4% | 7360 | 17.4% | -0.14 | 29.95 | 29.60 | 30.30 | — |
| — | 424.40 | 432.50 | 428.45 | +0.86 | 17.3% | 7365 | 17.3% | -0.14 | 30.40 | 30.00 | 30.80 | — |
| — | 419.90 | 428.00 | 423.95 | +0.85 | 17.3% | 7370 | 17.3% | -0.15 | 30.85 | 30.50 | 31.20 | — |
| — | 415.40 | 423.40 | 419.40 | +0.85 | 17.2% | 7375 | 17.2% | -0.15 | 31.25 | 31.00 | 31.50 | — |
| — | 410.70 | 418.90 | 414.80 | +0.85 | 17.1% | 7380 | 17.1% | -0.15 | 31.70 | 31.40 | 32.00 | — |
| — | 406.20 | 414.30 | 410.25 | +0.85 | 17.1% | 7385 | — | — | 32.15 | 31.90 | 32.40 | — |
| — | 401.70 | 409.80 | 405.75 | — | — | 7390 | — | — | 32.60 | 32.20 | 33.00 | — |
| — | 397.20 | 405.30 | 401.25 | — | — | 7395 | — | — | 33.05 | 32.70 | 33.40 | — |
| — | 392.70 | 400.80 | 396.75 | — | — | 7400 | — | — | 33.55 | 33.30 | 33.80 | — |
| — | 388.20 | 396.30 | 392.25 | — | — | 7405 | — | — | 34.05 | 33.70 | 34.40 | — |
| — | 383.70 | 391.80 | 387.75 | — | — | 7410 | — | — | 34.55 | 34.20 | 34.90 | — |
| — | 379.40 | 387.30 | 383.35 | — | — | 7415 | — | — | 35.05 | 34.70 | 35.40 | — |
| — | 374.80 | 382.80 | 378.80 | — | — | 7420 | — | — | 35.55 | 35.20 | 35.90 | — |
| — | — | — | — | — | — | 7425 | — | — | — | — | — | — |
| — | 365.90 | 373.90 | 369.90 | — | — | 7430 | — | — | 36.60 | 36.20 | 37.00 | — |
| — | 361.50 | 369.50 | 365.50 | — | — | 7435 | — | — | 37.15 | 36.90 | 37.40 | — |
| — | 357.00 | 365.10 | 361.05 | — | — | 7440 | — | — | 37.70 | 37.30 | 38.10 | — |
| — | 352.60 | 360.60 | 356.60 | +0.82 | 16.2% | 7445 | 16.2% | -0.18 | 38.25 | 37.90 | 38.60 | — |
| — | 348.20 | 356.40 | 352.30 | +0.81 | 16.2% | 7450 | 16.2% | -0.19 | 38.85 | 38.60 | 39.10 | — |
| — | 343.90 | 352.00 | 347.95 | +0.81 | 16.1% | 7455 | 16.1% | -0.19 | 39.40 | 39.00 | 39.80 | — |
| — | 340.20 | 347.60 | 343.90 | +0.81 | 16.0% | 7460 | 16.0% | -0.19 | 40.00 | 39.70 | 40.30 | — |
| — | 335.90 | 343.20 | 339.55 | +0.81 | 16.0% | 7465 | 16.0% | -0.19 | 40.60 | 40.20 | 41.00 | — |
| — | 331.50 | 338.90 | 335.20 | +0.80 | 15.9% | 7470 | 15.9% | -0.20 | 41.30 | 40.90 | 41.70 | — |
| — | 327.20 | 334.50 | 330.85 | +0.80 | 15.8% | 7475 | 15.8% | -0.20 | 41.90 | 41.50 | 42.30 | — |
| — | 322.90 | 330.10 | 326.50 | +0.80 | 15.8% | 7480 | — | — | 42.55 | 42.20 | 42.90 | — |
| — | 318.60 | 325.90 | 322.25 | +0.79 | 15.7% | 7485 | — | — | 43.20 | 42.90 | 43.50 | — |
| — | 314.30 | 321.60 | 317.95 | — | — | 7490 | — | — | 43.90 | 43.50 | 44.30 | — |
| — | 310.00 | 317.30 | 313.65 | — | — | 7495 | — | — | 44.60 | 44.20 | 45.00 | — |
| — | 305.70 | 313.00 | 309.35 | — | — | 7500 | — | — | 45.30 | 44.90 | 45.70 | — |
| — | 301.40 | 308.70 | 305.05 | — | — | 7505 | — | — | 46.00 | 45.70 | 46.30 | — |
| — | 297.20 | 304.40 | 300.80 | — | — | 7510 | — | — | 46.70 | 46.30 | 47.10 | — |
| — | 293.00 | 300.20 | 296.60 | — | — | 7515 | — | — | 47.50 | 47.10 | 47.90 | — |
| — | 288.00 | 296.00 | 292.00 | — | — | 7520 | — | — | 48.20 | 47.80 | 48.60 | — |
| — | 283.80 | 291.80 | 287.80 | — | — | 7525 | — | — | 49.00 | 48.60 | 49.40 | — |
| — | 280.40 | 287.50 | 283.95 | +0.76 | 15.1% | 7530 | 15.1% | -0.24 | 49.80 | 49.40 | 50.20 | — |
| — | 275.50 | 283.40 | 279.45 | — | — | 7535 | 15.1% | -0.24 | 50.60 | 50.20 | 51.00 | — |
| — | 271.30 | 279.20 | 275.25 | +0.76 | 15.0% | 7540 | 15.0% | -0.24 | 51.40 | 51.00 | 51.80 | — |
| — | 267.20 | 275.10 | 271.15 | +0.75 | 14.9% | 7545 | 14.9% | -0.25 | 52.30 | 52.00 | 52.60 | — |
| — | 263.10 | 270.90 | 267.00 | +0.75 | 14.9% | 7550 | 14.9% | -0.25 | 53.15 | 52.80 | 53.50 | — |
| — | 259.00 | 266.80 | 262.90 | +0.74 | 14.8% | 7555 | 14.8% | -0.26 | 54.00 | 53.60 | 54.40 | — |
| — | 254.90 | 262.70 | 258.80 | +0.74 | 14.7% | 7560 | 14.7% | -0.26 | 54.90 | 54.50 | 55.30 | — |
| — | 250.80 | 258.70 | 254.75 | +0.74 | 14.7% | 7565 | 14.7% | -0.26 | 55.85 | 55.40 | 56.30 | — |
| — | 246.80 | 254.60 | 250.70 | +0.73 | 14.6% | 7570 | 14.6% | -0.27 | 56.80 | 56.50 | 57.10 | — |
| — | 242.80 | 250.60 | 246.70 | +0.73 | 14.6% | 7575 | 14.6% | -0.27 | 57.70 | 57.40 | 58.00 | — |
| — | 238.80 | 246.60 | 242.70 | +0.72 | 14.5% | 7580 | 14.5% | -0.28 | 58.70 | 58.40 | 59.00 | — |
| — | 234.80 | 242.60 | 238.70 | +0.72 | 14.4% | 7585 | 14.4% | -0.28 | 59.70 | 59.40 | 60.00 | — |
| — | 230.90 | 238.50 | 234.70 | +0.71 | 14.4% | 7590 | — | — | 60.70 | 60.40 | 61.00 | — |
| — | 226.90 | 234.60 | 230.75 | +0.71 | 14.3% | 7595 | — | — | 61.70 | 61.30 | 62.10 | — |
| — | 223.00 | 230.60 | 226.80 | +0.70 | 14.3% | 7600 | 14.3% | -0.30 | 62.80 | 62.50 | 63.10 | — |
| — | 219.10 | 226.70 | 222.90 | +0.70 | 14.2% | 7605 | — | — | 63.85 | 63.40 | 64.30 | — |
| — | 219.20 | 220.10 | 219.65 | +0.70 | 14.2% | 7610 | 14.2% | -0.30 | 64.95 | 64.50 | 65.40 | — |
| — | 215.40 | 216.30 | 215.85 | +0.69 | 14.1% | 7615 | 14.1% | -0.31 | 66.10 | 65.70 | 66.50 | — |
| — | 211.50 | 212.50 | 212.00 | +0.69 | 14.0% | 7620 | 14.0% | -0.31 | 67.25 | 66.80 | 67.70 | — |
| — | 207.70 | 208.60 | 208.15 | +0.68 | 14.0% | 7625 | 14.0% | -0.32 | 68.45 | 68.10 | 68.80 | — |
| — | 203.90 | 204.90 | 204.40 | +0.68 | 13.9% | 7630 | 13.9% | -0.32 | 69.60 | 69.20 | 70.00 | — |
| — | 200.20 | 201.10 | 200.65 | +0.67 | 13.9% | 7635 | 13.9% | -0.33 | 70.85 | 70.40 | 71.30 | — |
| — | 196.40 | 197.40 | 196.90 | +0.67 | 13.8% | 7640 | — | — | 72.10 | 71.80 | 72.40 | — |
| — | 192.70 | 193.60 | 193.15 | — | — | 7645 | — | — | 73.35 | 72.90 | 73.80 | — |
| — | 189.00 | 190.00 | 189.50 | — | — | 7650 | 13.7% | -0.35 | 74.65 | 74.30 | 75.00 | — |
| — | 185.40 | 186.30 | 185.85 | — | — | 7655 | — | — | 75.95 | 75.50 | 76.40 | — |
| — | 181.70 | 182.70 | 182.20 | +0.64 | 13.6% | 7660 | — | — | 77.35 | 76.90 | 77.80 | — |
| — | 178.10 | 179.10 | 178.60 | — | — | 7665 | 13.5% | -0.36 | 78.65 | 78.20 | 79.10 | — |
| — | 174.60 | 175.50 | 175.05 | +0.63 | 13.5% | 7670 | 13.5% | -0.37 | 80.15 | 79.80 | 80.50 | — |
| — | 171.00 | 172.00 | 171.50 | — | — | 7675 | 13.4% | -0.37 | 81.55 | 81.20 | 81.90 | — |
| — | 167.50 | 168.50 | 168.00 | +0.62 | 13.3% | 7680 | 13.3% | -0.38 | 83.00 | 82.50 | 83.50 | — |
| — | 164.00 | 165.00 | 164.50 | +0.62 | 13.3% | 7685 | 13.3% | -0.38 | 84.55 | 84.20 | 84.90 | — |
| — | 160.60 | 161.50 | 161.05 | +0.61 | 13.2% | 7690 | 13.2% | -0.39 | 86.05 | 85.70 | 86.40 | — |
| — | 157.10 | 158.10 | 157.60 | +0.60 | 13.2% | 7695 | 13.2% | -0.40 | 87.60 | 87.10 | 88.10 | — |
| — | 153.70 | 154.70 | 154.20 | +0.60 | 13.1% | 7700 | 13.1% | -0.40 | 89.20 | 88.80 | 89.60 | — |
| — | 150.40 | 151.40 | 150.90 | +0.59 | 13.1% | 7705 | 13.1% | -0.41 | 90.80 | 90.30 | 91.30 | — |
| — | — | — | — | +0.58 | 13.0% | 7710 | 13.0% | -0.42 | 92.45 | 92.00 | 92.90 | — |
| — | 143.80 | 144.70 | 144.25 | +0.58 | 12.9% | 7715 | 12.9% | -0.42 | 94.15 | 93.70 | 94.60 | — |
| — | 140.50 | 141.50 | 141.00 | +0.57 | 12.9% | 7720 | 12.9% | -0.43 | 95.90 | 95.40 | 96.40 | — |
| — | 137.30 | 138.30 | 137.80 | +0.57 | 12.8% | 7725 | 12.8% | -0.43 | 97.70 | 97.30 | 98.10 | — |
| — | 134.10 | 135.10 | 134.60 | +0.56 | 12.8% | 7730 | 12.8% | -0.44 | 99.50 | 99.10 | 99.90 | — |
| — | 131.00 | 131.90 | 131.45 | +0.55 | 12.7% | 7735 | 12.7% | -0.45 | 101.25 | 100.80 | 101.70 | — |
| — | 127.90 | 128.80 | 128.35 | +0.55 | 12.7% | 7740 | 12.7% | -0.45 | 103.15 | 102.70 | 103.60 | — |
| — | 124.80 | 125.80 | 125.30 | +0.54 | 12.6% | 7745 | 12.6% | -0.46 | 105.05 | 104.60 | 105.50 | — |
| — | 121.80 | 122.60 | 122.20 | +0.53 | 12.6% | 7750 | 12.6% | -0.47 | 107.05 | 106.70 | 107.40 | — |
| — | 118.70 | 119.70 | 119.20 | +0.52 | 12.5% | 7755 | 12.5% | -0.47 | 109.00 | 108.50 | 109.50 | — |
| — | 115.90 | 116.70 | 116.30 | +0.52 | 12.5% | 7760 | 12.5% | -0.48 | 111.10 | 110.70 | 111.50 | — |
| — | 112.90 | 113.80 | 113.35 | +0.51 | 12.4% | 7765 | 12.4% | -0.49 | 113.05 | 112.60 | 113.50 | — |
| — | 110.00 | 111.00 | 110.50 | +0.50 | 12.4% | 7770 | 12.4% | -0.50 | 115.20 | 114.80 | 115.60 | — |
| — | 107.20 | 108.00 | 107.60 | +0.50 | 12.3% | 7775 | 12.3% | -0.50 | 117.30 | 116.90 | 117.70 | — |
| — | 104.40 | 105.20 | 104.80 | +0.49 | 12.3% | 7780 | 12.3% | -0.51 | 119.50 | 119.10 | 119.90 | — |
| — | 101.70 | 102.50 | 102.10 | +0.48 | 12.2% | 7785 | 12.2% | -0.52 | 121.70 | 121.20 | 122.20 | — |
| — | 99.00 | 99.80 | 99.40 | +0.48 | 12.2% | 7790 | 12.2% | -0.52 | 123.95 | 123.50 | 124.40 | — |
| — | 96.20 | 97.20 | 96.70 | +0.47 | 12.1% | 7795 | 12.1% | -0.53 | 126.25 | 125.80 | 126.70 | — |
| — | 93.70 | 94.40 | 94.05 | +0.46 | 12.1% | 7800 | 12.1% | -0.54 | 128.60 | 128.20 | 129.00 | — |
| — | 91.00 | 91.90 | 91.45 | +0.45 | 12.0% | 7805 | 12.0% | -0.55 | 131.00 | 130.50 | 131.50 | — |
| — | 88.50 | 89.30 | 88.90 | +0.45 | 12.0% | 7810 | 12.0% | -0.55 | 133.40 | 132.90 | 133.90 | — |
| — | 85.90 | 86.90 | 86.40 | +0.44 | 12.0% | 7815 | 12.0% | -0.56 | 135.90 | 135.40 | 136.40 | — |
| — | 83.50 | 84.30 | 83.90 | +0.43 | 11.9% | 7820 | 11.9% | -0.57 | 138.40 | 137.90 | 138.90 | — |
| — | 81.10 | 81.90 | 81.50 | +0.42 | 11.9% | 7825 | 11.9% | -0.58 | 140.95 | 140.50 | 141.40 | — |
| — | 78.70 | 79.50 | 79.10 | +0.42 | 11.8% | 7830 | 11.8% | -0.58 | 143.60 | 143.10 | 144.10 | — |
| — | 76.30 | 77.30 | 76.80 | — | — | 7835 | 11.8% | -0.59 | 146.20 | 145.70 | 146.70 | — |
| — | 74.00 | 75.00 | 74.50 | +0.40 | 11.7% | 7840 | 11.7% | -0.60 | 148.90 | 148.40 | 149.40 | — |
| — | 71.80 | 72.70 | 72.25 | — | — | 7845 | — | — | 151.65 | 151.20 | 152.10 | — |
| — | 69.70 | 70.40 | 70.05 | — | — | 7850 | — | — | 154.40 | 153.90 | 154.90 | — |
| — | 67.40 | 68.30 | 67.85 | — | — | 7855 | — | — | 157.25 | 156.80 | 157.70 | — |
| — | 65.30 | 66.20 | 65.75 | — | — | 7860 | 11.6% | -0.63 | 160.10 | 159.60 | 160.60 | — |
| — | 63.20 | 64.20 | 63.70 | +0.36 | 11.5% | 7865 | 11.5% | -0.64 | 163.00 | 162.50 | 163.50 | — |
| — | 61.20 | 62.10 | 61.65 | +0.36 | 11.5% | 7870 | 11.5% | -0.64 | 165.95 | 165.50 | 166.40 | — |
| — | 59.20 | 60.10 | 59.65 | +0.35 | 11.5% | 7875 | 11.5% | -0.65 | 168.95 | 168.50 | 169.40 | — |
| — | 57.30 | 58.20 | 57.75 | +0.34 | 11.4% | 7880 | 11.4% | -0.66 | 172.00 | 171.50 | 172.50 | — |
| — | 55.40 | 56.30 | 55.85 | +0.33 | 11.4% | 7885 | 11.4% | -0.67 | 175.05 | 174.60 | 175.50 | — |
| — | 53.70 | 54.40 | 54.05 | +0.33 | 11.4% | 7890 | 11.4% | -0.67 | 178.20 | 177.70 | 178.70 | — |
| — | 51.70 | 52.60 | 52.15 | +0.32 | 11.3% | 7895 | 11.3% | -0.68 | 181.35 | 180.90 | 181.80 | — |
| — | 50.10 | 50.80 | 50.45 | +0.31 | 11.3% | 7900 | 11.3% | -0.69 | 184.55 | 184.10 | 185.00 | — |
| — | 48.30 | 49.10 | 48.70 | +0.31 | 11.3% | 7905 | 11.3% | -0.69 | 187.95 | 184.20 | 191.70 | — |
| — | 46.70 | 47.30 | 47.00 | +0.30 | 11.2% | 7910 | 11.2% | -0.70 | 191.20 | 187.80 | 194.60 | — |
| — | 45.00 | 45.70 | 45.35 | +0.29 | 11.2% | 7915 | 11.2% | -0.71 | 194.50 | 191.10 | 197.90 | — |
| — | 43.40 | 44.20 | 43.80 | +0.28 | 11.2% | 7920 | 11.2% | -0.72 | 197.95 | 194.50 | 201.40 | — |
| — | 41.90 | 42.50 | 42.20 | +0.28 | 11.1% | 7925 | 11.1% | -0.72 | 201.35 | 197.90 | 204.80 | — |
| — | 40.30 | 41.10 | 40.70 | +0.27 | 11.1% | 7930 | 11.1% | -0.73 | 204.85 | 201.40 | 208.30 | — |
| — | 38.80 | 39.60 | 39.20 | +0.26 | 11.1% | 7935 | 11.1% | -0.74 | 208.35 | 204.90 | 211.80 | — |
| — | 37.40 | 38.10 | 37.75 | +0.26 | 11.0% | 7940 | 11.0% | -0.74 | 211.90 | 208.40 | 215.40 | — |
| — | 36.00 | 36.70 | 36.35 | +0.25 | 11.0% | 7945 | 11.0% | -0.75 | 215.50 | 212.00 | 219.00 | — |
| — | 34.70 | 35.30 | 35.00 | +0.24 | 11.0% | 7950 | 11.0% | -0.76 | 219.10 | 215.60 | 222.60 | — |
| — | 33.30 | 34.10 | 33.70 | +0.24 | 10.9% | 7955 | 10.9% | -0.76 | 222.80 | 219.30 | 226.30 | — |
| — | 32.10 | 32.80 | 32.45 | +0.23 | 10.9% | 7960 | 10.9% | -0.77 | 226.50 | 223.00 | 230.00 | — |
| — | 30.80 | 31.60 | 31.20 | +0.22 | 10.9% | 7965 | 10.9% | -0.78 | 230.20 | 226.60 | 233.80 | — |
| — | 29.60 | 30.40 | 30.00 | +0.22 | 10.9% | 7970 | 10.9% | -0.78 | 234.05 | 230.50 | 237.60 | — |
| — | 28.50 | 29.10 | 28.80 | +0.21 | 10.8% | 7975 | 10.8% | -0.79 | 237.80 | 234.20 | 241.40 | — |
| — | 27.30 | 28.10 | 27.70 | +0.20 | 10.8% | 7980 | 10.8% | -0.80 | 242.05 | 238.10 | 246.00 | — |
| — | 26.20 | 27.00 | 26.60 | +0.20 | 10.8% | 7985 | 10.8% | -0.80 | 245.60 | 241.30 | 249.90 | — |
| — | 25.20 | 25.90 | 25.55 | +0.19 | 10.8% | 7990 | 10.8% | -0.81 | 249.90 | 246.00 | 253.80 | — |
| — | 24.20 | 24.90 | 24.55 | +0.19 | 10.7% | 7995 | 10.7% | -0.81 | 253.50 | 249.20 | 257.80 | — |
| — | 23.20 | 23.80 | 23.50 | +0.18 | 10.7% | 8000 | 10.7% | -0.82 | 257.45 | 253.10 | 261.80 | — |
| — | 22.20 | 22.80 | 22.50 | +0.18 | 10.7% | 8005 | 10.7% | -0.82 | 261.95 | 258.00 | 265.90 | — |
| — | 21.30 | 21.90 | 21.60 | +0.17 | 10.7% | 8010 | 10.7% | -0.83 | 265.55 | 261.20 | 269.90 | — |
| — | 20.40 | 21.10 | 20.75 | +0.16 | 10.7% | 8015 | 10.7% | -0.84 | 269.65 | 265.30 | 274.00 | — |
| — | 19.50 | 20.20 | 19.85 | +0.16 | 10.6% | 8020 | 10.6% | -0.84 | 274.20 | 270.20 | 278.20 | — |
| — | 18.70 | 19.30 | 19.00 | +0.15 | 10.6% | 8025 | 10.6% | -0.85 | 278.35 | 274.40 | 282.30 | — |
| — | 18.00 | 18.50 | 18.25 | +0.15 | 10.6% | 8030 | 10.6% | -0.85 | 282.55 | 278.60 | 286.50 | — |
| — | 17.10 | 17.80 | 17.45 | +0.14 | 10.6% | 8035 | 10.6% | -0.86 | 286.30 | 282.00 | 290.60 | — |
| — | 16.40 | 17.10 | 16.75 | +0.14 | 10.6% | 8040 | 10.6% | -0.86 | 291.05 | 287.10 | 295.00 | — |
| — | 15.70 | 16.30 | 16.00 | +0.14 | 10.6% | 8045 | 10.6% | -0.86 | 294.90 | 290.50 | 299.30 | — |
| — | 15.10 | 15.60 | 15.35 | +0.13 | 10.5% | 8050 | 10.5% | -0.87 | 299.60 | 295.60 | 303.60 | — |
| — | 14.30 | 15.00 | 14.65 | +0.13 | 10.5% | 8055 | 10.5% | -0.87 | 303.95 | 300.00 | 307.90 | — |
| — | 13.80 | 14.20 | 14.00 | +0.12 | 10.5% | 8060 | 10.5% | -0.88 | 307.85 | 303.50 | 312.20 | — |
| — | 12.50 | 13.10 | 12.80 | +0.11 | 10.5% | 8070 | 10.5% | -0.89 | 316.60 | 312.30 | 320.90 | — |
| — | 12.00 | 12.40 | 12.20 | +0.11 | 10.5% | 8075 | 10.5% | -0.89 | 321.05 | 316.70 | 325.40 | — |
| — | 11.50 | 11.90 | 11.70 | +0.10 | 10.5% | 8080 | 10.5% | -0.90 | 325.45 | 321.10 | 329.80 | — |
| — | 10.40 | 11.00 | 10.70 | +0.10 | 10.5% | 8090 | 10.5% | -0.90 | 334.80 | 330.80 | 338.80 | — |
| — | 9.50 | 9.90 | 9.70 | +0.09 | 10.5% | 8100 | 10.5% | -0.91 | 343.70 | 331.70 | 355.70 | — |
| — | 8.60 | 9.10 | 8.85 | +0.08 | 10.5% | 8110 | 10.5% | -0.92 | 352.80 | 340.80 | 364.80 | — |
| — | 7.80 | 8.30 | 8.05 | +0.08 | 10.5% | 8120 | 10.5% | -0.92 | 362.00 | 350.00 | 374.00 | — |
| — | 7.50 | 7.90 | 7.70 | +0.07 | 10.4% | 8125 | 10.4% | -0.93 | 366.60 | 354.60 | 378.60 | — |
| — | 7.10 | 7.60 | 7.35 | +0.07 | 10.4% | 8130 | 10.4% | -0.93 | 371.30 | 359.30 | 383.30 | — |
| — | 6.50 | 6.90 | 6.70 | +0.07 | 10.4% | 8140 | 10.4% | -0.93 | 380.60 | 368.60 | 392.60 | — |
| — | 5.90 | 6.30 | 6.10 | +0.06 | 10.5% | 8150 | 10.5% | -0.94 | 390.00 | 378.00 | 402.00 | — |
| — | 5.30 | 5.80 | 5.55 | +0.06 | 10.5% | 8160 | 10.5% | -0.94 | 399.40 | 387.40 | 411.40 | — |
| — | 4.80 | 5.30 | 5.05 | +0.05 | 10.5% | 8170 | 10.5% | -0.95 | 408.90 | 396.90 | 420.90 | — |
| — | 4.60 | 5.10 | 4.85 | +0.05 | 10.5% | 8175 | 10.5% | -0.95 | 413.60 | 401.60 | 425.60 | — |
| — | 4.40 | 4.90 | 4.65 | +0.05 | 10.5% | 8180 | 10.5% | -0.95 | 418.40 | 406.40 | 430.40 | — |
| — | 4.00 | 4.50 | 4.25 | +0.04 | 10.5% | 8190 | 10.5% | -0.96 | 428.00 | 416.00 | 440.00 | — |
| — | 3.80 | 4.00 | 3.90 | +0.04 | 10.5% | 8200 | 10.5% | -0.96 | 437.60 | 425.60 | 449.60 | — |
| — | 3.40 | 3.80 | 3.60 | +0.04 | 10.5% | 8210 | 10.5% | -0.96 | 447.20 | 435.20 | 459.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.04 | 10.6% | 8220 | 10.6% | -0.96 | 456.90 | 444.90 | 468.90 | — |
| — | 2.95 | 3.40 | 3.17 | +0.03 | 10.6% | 8225 | 10.6% | -0.97 | 461.70 | 449.70 | 473.70 | — |
| — | 2.85 | 3.20 | 3.02 | +0.03 | 10.6% | 8230 | 10.6% | -0.97 | 466.60 | 454.60 | 478.60 | — |
| — | 2.60 | 3.00 | 2.80 | +0.03 | 10.6% | 8240 | 10.6% | -0.97 | 476.30 | 464.30 | 488.30 | — |
| — | 2.40 | 2.70 | 2.55 | +0.03 | 10.7% | 8250 | 10.7% | -0.97 | 486.00 | 474.00 | 498.00 | — |
| — | 2.20 | 2.55 | 2.38 | +0.03 | 10.7% | 8260 | 10.7% | -0.97 | 495.80 | 483.80 | 507.80 | — |
| — | 2.05 | 2.40 | 2.23 | +0.02 | 10.8% | 8270 | 10.8% | -0.98 | 505.60 | 493.60 | 517.60 | — |
| — | 2.00 | 2.30 | 2.15 | +0.02 | 10.8% | 8275 | 10.8% | -0.98 | 510.50 | 498.50 | 522.50 | — |
| — | 1.90 | 2.20 | 2.05 | +0.02 | 10.8% | 8280 | 10.8% | -0.98 | 515.40 | 503.40 | 527.40 | — |
| — | 1.75 | 2.05 | 1.90 | +0.02 | 10.9% | 8290 | 10.9% | -0.98 | 525.20 | 513.20 | 537.20 | — |
| — | 1.65 | 1.90 | 1.77 | +0.02 | 10.9% | 8300 | 10.9% | -0.98 | 535.10 | 523.10 | 547.10 | — |
| — | 1.50 | 1.80 | 1.65 | +0.02 | 11.0% | 8310 | 11.0% | -0.98 | 544.90 | 532.90 | 556.90 | — |
| — | 1.40 | 1.70 | 1.55 | +0.02 | 11.0% | 8320 | 11.0% | -0.98 | 554.80 | 542.80 | 566.80 | — |
| — | 1.35 | 1.65 | 1.50 | +0.02 | 11.0% | 8325 | 11.0% | -0.98 | 559.70 | 547.70 | 571.70 | — |
| — | 1.30 | 1.60 | 1.45 | +0.02 | 11.1% | 8330 | 11.1% | -0.98 | 564.60 | 552.60 | 576.60 | — |
| — | 1.25 | 1.55 | 1.40 | +0.02 | 11.1% | 8340 | 11.1% | -0.98 | 574.50 | 562.50 | 586.50 | — |
| — | 1.15 | 1.40 | 1.27 | +0.01 | 11.2% | 8350 | 11.2% | -0.99 | 584.40 | 572.40 | 596.40 | — |
| — | 1.10 | 1.35 | 1.23 | +0.01 | 11.2% | 8360 | 11.2% | -0.99 | 594.30 | 582.30 | 606.30 | — |
| — | 1.00 | 1.30 | 1.15 | +0.01 | 11.3% | 8370 | 11.3% | -0.99 | 604.20 | 592.20 | 616.20 | — |
| — | 1.00 | 1.30 | 1.15 | +0.01 | 11.3% | 8375 | 11.3% | -0.99 | 609.10 | 597.10 | 621.10 | — |
| — | 0.95 | 1.25 | 1.10 | +0.01 | 11.4% | 8380 | 11.4% | -0.99 | 614.10 | 602.10 | 626.10 | — |
| — | 0.90 | 1.20 | 1.05 | +0.01 | 11.4% | 8390 | 11.4% | -0.99 | 624.00 | 612.00 | 636.00 | — |
| — | 0.85 | 1.15 | 1.00 | +0.01 | 11.5% | 8400 | 11.5% | -0.99 | 633.90 | 621.90 | 645.90 | — |
| — | 0.80 | 1.10 | 0.95 | +0.01 | 11.5% | 8410 | 11.5% | -0.99 | 643.80 | 631.80 | 655.80 | — |
| — | 0.75 | 1.05 | 0.90 | +0.01 | 11.6% | 8420 | 11.6% | -0.99 | 653.70 | 641.70 | 665.70 | — |
| — | 0.75 | 1.00 | 0.88 | +0.01 | 11.6% | 8425 | 11.6% | -0.99 | 658.70 | 646.70 | 670.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.01 | 11.6% | 8430 | 11.6% | -0.99 | 663.60 | 651.60 | 675.60 | — |
| — | 0.70 | 0.95 | 0.82 | +0.01 | 11.7% | 8440 | 11.7% | -0.99 | 673.60 | 661.60 | 685.60 | — |
| — | 0.65 | 0.95 | 0.80 | +0.01 | 11.8% | 8450 | 11.8% | -0.99 | 683.50 | 671.50 | 695.50 | — |
| — | 0.55 | 0.85 | 0.70 | +0.01 | 11.9% | 8475 | 11.9% | -0.99 | 708.30 | 696.30 | 720.30 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 12.1% | 8500 | 12.1% | -0.99 | 733.20 | 721.20 | 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.