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 | |
| — | 760.10 | 784.10 | 772.10 | +1.00 | 36.6% | 6975 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 755.10 | 779.10 | 767.10 | — | — | 6980 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | — | — | — | — | — | 6985 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 745.10 | 769.10 | 757.10 | — | — | 6990 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 740.10 | 764.10 | 752.10 | — | — | 6995 | 35.9% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 746.70 | 748.60 | 747.65 | +1.00 | 35.8% | 7000 | 35.8% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 730.10 | 754.10 | 742.10 | — | — | 7005 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 725.10 | 749.10 | 737.10 | — | — | 7010 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 720.10 | 744.10 | 732.10 | — | — | 7015 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 715.10 | 739.10 | 727.10 | — | — | 7020 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 710.10 | 734.10 | 722.10 | — | — | 7025 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 705.10 | 729.10 | 717.10 | — | — | 7030 | 34.7% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 700.10 | 724.10 | 712.10 | +1.00 | 34.5% | 7035 | 34.5% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 695.10 | 719.10 | 707.10 | +1.00 | 34.4% | 7040 | 34.4% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 690.20 | 714.20 | 702.20 | +1.00 | 34.2% | 7045 | 34.2% | -0.00 | 0.28 | 0.20 | 0.35 | — |
| — | 685.20 | 709.20 | 697.20 | +1.00 | 34.0% | 7050 | 34.0% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 680.20 | 704.20 | 692.20 | +1.00 | 33.8% | 7055 | 33.8% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 675.20 | 699.20 | 687.20 | +1.00 | 33.7% | 7060 | 33.7% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 670.20 | 694.20 | 682.20 | +1.00 | 33.5% | 7065 | 33.5% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 665.20 | 689.20 | 677.20 | +1.00 | 33.3% | 7070 | 33.3% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 660.20 | 684.20 | 672.20 | — | — | 7075 | 33.1% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 655.20 | 679.20 | 667.20 | +1.00 | 32.9% | 7080 | 32.9% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 650.20 | 674.20 | 662.20 | +1.00 | 32.8% | 7085 | 32.8% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 645.20 | 669.20 | 657.20 | +1.00 | 32.6% | 7090 | 32.6% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 640.20 | 664.20 | 652.20 | +1.00 | 32.4% | 7095 | 32.4% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | — | — | — | +1.00 | 32.2% | 7100 | 32.2% | -0.00 | — | — | — | — |
| — | 630.20 | 654.20 | 642.20 | +1.00 | 32.0% | 7105 | 32.0% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 625.20 | 649.20 | 637.20 | +1.00 | 31.8% | 7110 | 31.8% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 620.30 | 644.30 | 632.30 | +1.00 | 31.7% | 7115 | 31.7% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 615.30 | 639.30 | 627.30 | +1.00 | 31.5% | 7120 | 31.5% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 610.30 | 634.30 | 622.30 | +1.00 | 31.3% | 7125 | 31.3% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 605.30 | 629.30 | 617.30 | +1.00 | 31.1% | 7130 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 600.30 | 624.30 | 612.30 | +1.00 | 30.9% | 7135 | 30.9% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 595.30 | 619.30 | 607.30 | +1.00 | 30.7% | 7140 | 30.7% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 590.30 | 614.30 | 602.30 | +1.00 | 30.5% | 7145 | 30.5% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 585.30 | 609.30 | 597.30 | +1.00 | 30.3% | 7150 | 30.3% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 580.30 | 604.30 | 592.30 | +1.00 | 30.1% | 7155 | 30.1% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 575.30 | 599.30 | 587.30 | +1.00 | 29.9% | 7160 | 29.9% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 570.30 | 594.30 | 582.30 | +1.00 | 29.7% | 7165 | 29.7% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 565.30 | 589.30 | 577.30 | +1.00 | 29.5% | 7170 | 29.5% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 560.30 | 584.30 | 572.30 | +1.00 | 29.3% | 7175 | 29.3% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 555.40 | 579.40 | 567.40 | +1.00 | 29.1% | 7180 | 29.1% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 550.40 | 574.40 | 562.40 | +1.00 | 28.9% | 7185 | 28.9% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 545.40 | 569.40 | 557.40 | +1.00 | 28.7% | 7190 | 28.7% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 540.40 | 564.40 | 552.40 | +1.00 | 28.5% | 7195 | 28.5% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 546.90 | 548.90 | 547.90 | +0.99 | 28.3% | 7200 | 28.3% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 530.40 | 554.40 | 542.40 | +1.00 | 28.1% | 7205 | 28.1% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 525.40 | 549.40 | 537.40 | +1.00 | 27.9% | 7210 | 27.9% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 520.40 | 544.40 | 532.40 | +1.00 | 27.7% | 7215 | 27.7% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 515.40 | 539.40 | 527.40 | +0.99 | 27.4% | 7220 | 27.4% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 510.40 | 534.40 | 522.40 | +0.99 | 27.2% | 7225 | 27.2% | -0.01 | — | — | — | — |
| — | 505.50 | 529.50 | 517.50 | +0.99 | 27.0% | 7230 | 27.0% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 500.50 | 524.50 | 512.50 | — | — | 7235 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 495.50 | 519.50 | 507.50 | — | — | 7240 | 26.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 490.50 | 514.50 | 502.50 | +0.99 | 26.4% | 7245 | 26.4% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 497.00 | 499.00 | 498.00 | +0.99 | 26.2% | 7250 | 26.2% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 480.50 | 504.50 | 492.50 | +0.99 | 25.9% | 7255 | 25.9% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 475.50 | 499.50 | 487.50 | +0.99 | 25.7% | 7260 | 25.7% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 470.50 | 494.50 | 482.50 | +0.99 | 25.5% | 7265 | 25.5% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 465.50 | 489.50 | 477.50 | +0.99 | 25.3% | 7270 | 25.3% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 460.60 | 484.60 | 472.60 | +0.99 | 25.1% | 7275 | 25.1% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 455.60 | 479.60 | 467.60 | +0.99 | 24.9% | 7280 | 24.9% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 450.60 | 474.60 | 462.60 | +0.99 | 24.7% | 7285 | 24.7% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 445.60 | 469.60 | 457.60 | +0.99 | 24.5% | 7290 | 24.5% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 440.60 | 464.60 | 452.60 | +0.99 | 24.2% | 7295 | 24.2% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 447.30 | 449.10 | 448.20 | +0.99 | 24.0% | 7300 | 24.0% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 430.60 | 454.60 | 442.60 | +0.99 | 23.8% | 7305 | 23.8% | -0.01 | 0.60 | 0.50 | 0.70 | — |
| — | 425.60 | 449.60 | 437.60 | +0.99 | 23.6% | 7310 | 23.6% | -0.01 | 0.60 | 0.55 | 0.65 | — |
| — | 421.40 | 444.70 | 433.05 | +0.99 | 23.4% | 7315 | 23.4% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 416.40 | 439.70 | 428.05 | +0.99 | 23.2% | 7320 | 23.2% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 411.40 | 434.70 | 423.05 | +0.99 | 23.0% | 7325 | 23.0% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 406.50 | 429.70 | 418.10 | +0.99 | 22.8% | 7330 | 22.8% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 401.50 | 424.70 | 413.10 | +0.99 | 22.7% | 7335 | 22.7% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 396.50 | 419.70 | 408.10 | +0.99 | 22.5% | 7340 | 22.5% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 391.50 | 414.80 | 403.15 | +0.99 | 22.3% | 7345 | 22.3% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 397.50 | 399.30 | 398.40 | +0.99 | 22.1% | 7350 | 22.1% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 381.60 | 404.80 | 393.20 | — | — | 7355 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 376.40 | 399.80 | 388.10 | — | — | 7360 | 21.7% | -0.01 | — | — | — | — |
| — | 371.50 | 394.80 | 383.15 | — | — | 7365 | 21.6% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 366.70 | 389.80 | 378.25 | +0.99 | 21.4% | 7370 | 21.4% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 361.60 | 384.90 | 373.25 | +0.99 | 21.2% | 7375 | 21.2% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 356.60 | 379.90 | 368.25 | +0.99 | 21.1% | 7380 | 21.1% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 351.70 | 374.90 | 363.30 | +0.99 | 20.9% | 7385 | 20.9% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 346.70 | 369.90 | 358.30 | +0.99 | 20.8% | 7390 | 20.8% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 341.60 | 365.00 | 353.30 | +0.99 | 20.6% | 7395 | 20.6% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 347.70 | 349.50 | 348.60 | +0.99 | 20.4% | 7400 | 20.4% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 331.60 | 355.00 | 343.30 | +0.99 | 20.3% | 7405 | 20.3% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 326.80 | 350.00 | 338.40 | +0.99 | 20.1% | 7410 | 20.1% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 321.70 | 345.10 | 333.40 | +0.99 | 20.0% | 7415 | 20.0% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 316.70 | 340.10 | 328.40 | +0.98 | 19.8% | 7420 | 19.8% | -0.02 | 0.97 | 0.90 | 1.05 | — |
| — | 322.90 | 324.60 | 323.75 | +0.98 | 19.6% | 7425 | 19.6% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 306.80 | 330.20 | 318.50 | +0.98 | 19.5% | 7430 | 19.5% | -0.02 | 1.05 | 0.95 | 1.15 | — |
| — | 301.80 | 325.20 | 313.50 | +0.98 | 19.3% | 7435 | 19.3% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 308.00 | 309.70 | 308.85 | +0.98 | 19.1% | 7440 | 19.1% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 291.90 | 315.30 | 303.60 | +0.98 | 18.9% | 7445 | 18.9% | -0.02 | 1.15 | 1.05 | 1.25 | — |
| — | 298.00 | 299.80 | 298.90 | +0.98 | 18.7% | 7450 | 18.7% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 282.10 | 305.30 | 293.70 | +0.98 | 18.6% | 7455 | 18.6% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 288.10 | 289.90 | 289.00 | +0.98 | 18.4% | 7460 | 18.4% | -0.02 | 1.27 | 1.20 | 1.35 | — |
| — | 272.10 | 295.40 | 283.75 | +0.98 | 18.1% | 7465 | 18.1% | -0.02 | 1.30 | 1.20 | 1.40 | — |
| — | 267.10 | 290.50 | 278.80 | +0.98 | 17.9% | 7470 | 17.9% | -0.02 | 1.35 | 1.25 | 1.45 | — |
| — | 273.30 | 275.00 | 274.15 | +0.98 | 17.7% | 7475 | 17.7% | -0.02 | 1.40 | 1.30 | 1.50 | — |
| — | 257.20 | 280.60 | 268.90 | +0.98 | 17.5% | 7480 | 17.5% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 252.30 | 275.70 | 264.00 | — | — | 7485 | 17.3% | -0.03 | 1.50 | 1.40 | 1.60 | — |
| — | 247.40 | 270.70 | 259.05 | — | — | 7490 | 17.1% | -0.03 | 1.57 | 1.50 | 1.65 | — |
| — | 242.40 | 265.80 | 254.10 | +0.97 | 17.0% | 7495 | 17.0% | -0.03 | 1.65 | 1.55 | 1.75 | — |
| — | 248.60 | 250.30 | 249.45 | +0.97 | 16.8% | 7500 | 16.8% | -0.03 | 1.70 | 1.60 | 1.80 | — |
| — | 232.70 | 255.90 | 244.30 | +0.97 | 16.7% | 7505 | 16.7% | -0.03 | 1.75 | 1.65 | 1.85 | — |
| — | 238.70 | 240.50 | 239.60 | +0.97 | 16.5% | 7510 | 16.5% | -0.03 | 1.85 | 1.75 | 1.95 | — |
| — | 222.70 | 246.10 | 234.40 | +0.97 | 16.4% | 7515 | 16.4% | -0.03 | 1.93 | 1.85 | 2.00 | — |
| — | 228.90 | 230.70 | 229.80 | +0.96 | 16.3% | 7520 | 16.3% | -0.04 | 2.00 | 1.90 | 2.10 | — |
| — | 224.00 | 225.70 | 224.85 | +0.96 | 16.2% | 7525 | 16.2% | -0.04 | 2.10 | 2.00 | 2.20 | — |
| — | 219.10 | 220.80 | 219.95 | +0.96 | 16.0% | 7530 | 16.0% | -0.04 | 2.20 | 2.10 | 2.30 | — |
| — | 214.20 | 215.90 | 215.05 | +0.96 | 15.9% | 7535 | 15.9% | -0.04 | 2.30 | 2.20 | 2.40 | — |
| — | 209.30 | 211.00 | 210.15 | +0.96 | 15.7% | 7540 | 15.7% | -0.04 | 2.42 | 2.35 | 2.50 | — |
| — | 204.40 | 206.20 | 205.30 | +0.95 | 15.5% | 7545 | 15.5% | -0.05 | 2.55 | 2.45 | 2.65 | — |
| — | 199.60 | 201.30 | 200.45 | +0.95 | 15.3% | 7550 | 15.3% | -0.05 | 2.65 | 2.55 | 2.75 | — |
| — | 194.70 | 196.40 | 195.55 | +0.95 | 15.1% | 7555 | 15.1% | -0.05 | 2.80 | 2.70 | 2.90 | — |
| — | 189.90 | 191.60 | 190.75 | +0.95 | 14.9% | 7560 | 14.9% | -0.05 | 2.98 | 2.85 | 3.10 | — |
| — | 176.10 | 195.40 | 185.75 | +0.94 | 14.7% | 7565 | 14.7% | -0.06 | 3.10 | 3.00 | 3.20 | — |
| — | 180.20 | 181.90 | 181.05 | +0.94 | 14.6% | 7570 | 14.6% | -0.06 | 3.30 | 3.20 | 3.40 | — |
| — | 175.40 | 177.10 | 176.25 | +0.94 | 14.5% | 7575 | 14.5% | -0.06 | 3.45 | 3.30 | 3.60 | — |
| — | 170.60 | 172.30 | 171.45 | +0.93 | 14.3% | 7580 | 14.3% | -0.07 | 3.65 | 3.50 | 3.80 | — |
| — | 165.80 | 167.50 | 166.65 | +0.93 | 14.2% | 7585 | 14.2% | -0.07 | 3.85 | 3.70 | 4.00 | — |
| — | 161.00 | 162.70 | 161.85 | +0.93 | 14.2% | 7590 | 14.2% | -0.07 | 4.10 | 4.00 | 4.20 | — |
| — | 147.30 | 166.70 | 157.00 | +0.92 | 14.0% | 7595 | 14.0% | -0.08 | 4.35 | 4.20 | 4.50 | — |
| — | 151.60 | 153.30 | 152.45 | +0.92 | 13.7% | 7600 | 13.7% | -0.08 | 4.60 | 4.50 | 4.70 | — |
| — | 146.80 | 148.50 | 147.65 | +0.91 | 13.6% | 7605 | 13.6% | -0.09 | — | — | — | — |
| — | 142.10 | 143.80 | 142.95 | — | — | 7610 | 13.5% | -0.10 | 5.15 | 5.00 | 5.30 | — |
| — | 137.50 | 139.20 | 138.35 | +0.90 | 13.4% | 7615 | 13.4% | -0.10 | 5.50 | 5.40 | 5.60 | — |
| — | — | — | — | +0.89 | 13.3% | 7620 | 13.3% | -0.11 | 5.85 | 5.70 | 6.00 | — |
| — | 128.20 | 129.90 | 129.05 | +0.89 | 13.2% | 7625 | 13.2% | -0.11 | 6.25 | 6.10 | 6.40 | — |
| — | 123.60 | 125.30 | 124.45 | +0.88 | 13.0% | 7630 | 13.0% | -0.12 | 6.65 | 6.50 | 6.80 | — |
| — | 119.10 | 120.70 | 119.90 | +0.87 | 12.9% | 7635 | 12.9% | -0.13 | 7.05 | 6.90 | 7.20 | — |
| — | 114.50 | 116.20 | 115.35 | +0.86 | 12.7% | 7640 | 12.7% | -0.14 | 7.55 | 7.40 | 7.70 | — |
| — | 106.40 | 114.20 | 110.30 | +0.85 | 12.5% | 7645 | 12.5% | -0.15 | 8.05 | 7.90 | 8.20 | — |
| — | 105.60 | 107.20 | 106.40 | +0.85 | 12.3% | 7650 | 12.3% | -0.15 | 8.55 | 8.40 | 8.70 | — |
| — | 97.50 | 105.30 | 101.40 | +0.84 | 12.2% | 7655 | 12.2% | -0.16 | 9.15 | 9.00 | 9.30 | — |
| — | 96.80 | 98.40 | 97.60 | +0.83 | 12.1% | 7660 | 12.1% | -0.17 | 9.75 | 9.60 | 9.90 | — |
| — | 92.50 | 94.10 | 93.30 | +0.82 | 12.0% | 7665 | 12.0% | -0.18 | 10.45 | 10.30 | 10.60 | — |
| — | 88.20 | 89.80 | 89.00 | +0.80 | 11.9% | 7670 | 11.9% | -0.20 | 11.15 | 11.00 | 11.30 | — |
| — | 83.90 | 85.60 | 84.75 | +0.79 | 11.7% | 7675 | 11.7% | -0.21 | 11.90 | 11.70 | 12.10 | — |
| — | 79.80 | 81.40 | 80.60 | +0.77 | 11.6% | 7680 | 11.6% | -0.23 | 12.75 | 12.60 | 12.90 | — |
| — | 75.70 | 77.30 | 76.50 | +0.76 | 11.5% | 7685 | 11.5% | -0.24 | 13.65 | 13.50 | 13.80 | — |
| — | 71.60 | 73.20 | 72.40 | +0.75 | 11.3% | 7690 | 11.3% | -0.25 | 14.60 | 14.40 | 14.80 | — |
| — | 67.50 | 69.20 | 68.35 | +0.73 | 11.2% | 7695 | 11.2% | -0.27 | 15.65 | 15.50 | 15.80 | — |
| — | 63.60 | 65.30 | 64.45 | +0.71 | 11.1% | 7700 | 11.1% | -0.29 | 16.75 | 16.60 | 16.90 | — |
| — | 60.60 | 61.10 | 60.85 | +0.69 | 11.0% | 7705 | 11.0% | -0.31 | 17.90 | 17.70 | 18.10 | — |
| — | 56.90 | 57.30 | 57.10 | +0.68 | 10.8% | 7710 | 10.8% | -0.32 | 19.20 | 19.00 | 19.40 | — |
| — | 53.20 | 53.70 | 53.45 | +0.66 | 10.7% | 7715 | 10.7% | -0.34 | 20.60 | 20.40 | 20.80 | — |
| — | 49.70 | 50.10 | 49.90 | +0.64 | 10.6% | 7720 | 10.6% | -0.36 | 22.00 | 21.80 | 22.20 | — |
| — | — | — | — | +0.62 | 10.5% | 7725 | 10.5% | -0.38 | — | — | — | — |
| — | 42.90 | 43.40 | 43.15 | +0.60 | 10.4% | 7730 | 10.4% | -0.40 | 25.25 | 25.00 | 25.50 | — |
| — | 39.70 | 40.10 | 39.90 | +0.57 | 10.3% | 7735 | 10.3% | -0.43 | 27.05 | 26.80 | 27.30 | — |
| — | 36.70 | 37.00 | 36.85 | +0.55 | 10.1% | 7740 | 10.1% | -0.45 | — | — | — | — |
| — | 33.70 | 34.10 | 33.90 | +0.53 | 10.0% | 7745 | 10.0% | -0.47 | 31.00 | 30.80 | 31.20 | — |
| — | 30.90 | 31.20 | 31.05 | +0.50 | 9.9% | 7750 | 9.9% | -0.50 | 33.20 | 33.00 | 33.40 | — |
| — | 28.20 | 28.60 | 28.40 | +0.48 | 9.8% | 7755 | 9.8% | -0.52 | 35.45 | 35.20 | 35.70 | — |
| — | 25.60 | 26.00 | 25.80 | +0.45 | 9.7% | 7760 | 9.7% | -0.55 | 37.90 | 37.70 | 38.10 | — |
| — | 23.20 | 23.60 | 23.40 | +0.43 | 9.7% | 7765 | 9.7% | -0.57 | 40.50 | 40.30 | 40.70 | — |
| — | 21.00 | 21.40 | 21.20 | +0.40 | 9.6% | 7770 | 9.6% | -0.60 | 43.25 | 43.00 | 43.50 | — |
| — | 18.90 | 19.20 | 19.05 | +0.37 | 9.5% | 7775 | 9.5% | -0.63 | 46.10 | 45.90 | 46.30 | — |
| — | 16.90 | 17.30 | 17.10 | +0.35 | 9.4% | 7780 | 9.4% | -0.65 | 49.15 | 48.90 | 49.40 | — |
| — | 15.10 | 15.50 | 15.30 | +0.32 | 9.4% | 7785 | 9.4% | -0.68 | 52.30 | 52.10 | 52.50 | — |
| — | 13.40 | 13.80 | 13.60 | +0.30 | 9.4% | 7790 | 9.4% | -0.70 | 55.50 | 52.40 | 58.60 | — |
| — | 11.90 | 12.30 | 12.10 | +0.27 | 9.3% | 7795 | 9.3% | -0.73 | 59.05 | 55.90 | 62.20 | — |
| — | 10.50 | 10.80 | 10.65 | +0.25 | 9.3% | 7800 | 9.3% | -0.75 | 62.70 | 61.90 | 63.50 | — |
| — | 9.20 | 9.60 | 9.40 | +0.23 | 9.2% | 7805 | 9.2% | -0.77 | 66.55 | 63.00 | 70.10 | — |
| — | 8.10 | 8.40 | 8.25 | +0.20 | 9.1% | 7810 | 9.1% | -0.80 | 70.75 | 66.80 | 74.70 | — |
| — | 7.00 | 7.40 | 7.20 | +0.19 | 9.1% | 7815 | 9.1% | -0.81 | 74.70 | 70.70 | 78.70 | — |
| — | 6.10 | 6.40 | 6.25 | +0.16 | 9.0% | 7820 | 9.0% | -0.84 | 78.50 | 74.20 | 82.80 | — |
| — | 5.30 | 5.60 | 5.45 | +0.15 | 8.9% | 7825 | 8.9% | -0.85 | 82.60 | 78.40 | 86.80 | — |
| — | 4.60 | 4.90 | 4.75 | +0.13 | 8.9% | 7830 | 8.9% | -0.87 | 86.90 | 82.70 | 91.10 | — |
| — | 3.90 | 4.20 | 4.05 | +0.13 | 8.9% | 7835 | 8.9% | -0.87 | 91.65 | 87.80 | 95.50 | — |
| — | 3.40 | 3.70 | 3.55 | +0.10 | 8.9% | 7840 | 8.9% | -0.90 | 95.70 | 91.50 | 99.90 | — |
| — | 2.95 | 3.00 | 2.98 | +0.10 | 8.9% | 7845 | 8.9% | -0.90 | 100.30 | 90.60 | 110.00 | — |
| — | 2.60 | 2.70 | 2.65 | +0.09 | 8.9% | 7850 | 8.9% | -0.91 | 104.90 | 95.20 | 114.60 | — |
| — | 2.15 | 2.40 | 2.27 | +0.07 | 9.0% | 7855 | 9.0% | -0.93 | 109.50 | 99.80 | 119.20 | — |
| — | 1.85 | 2.05 | 1.95 | +0.06 | 9.0% | 7860 | 9.0% | -0.94 | 114.20 | 104.50 | 123.90 | — |
| — | 1.65 | 1.75 | 1.70 | +0.06 | 9.1% | 7865 | 9.1% | -0.94 | 119.00 | 109.30 | 128.70 | — |
| — | 1.40 | 1.60 | 1.50 | +0.05 | 9.1% | 7870 | 9.1% | -0.95 | 123.75 | 114.10 | 133.40 | — |
| — | 1.20 | 1.40 | 1.30 | +0.05 | 9.2% | 7875 | 9.2% | -0.95 | 128.60 | 118.90 | 138.30 | — |
| — | 1.10 | 1.25 | 1.18 | +0.04 | 9.2% | 7880 | 9.2% | -0.96 | 133.40 | 123.70 | 143.10 | — |
| — | 0.95 | 1.10 | 1.02 | +0.03 | 9.3% | 7885 | 9.3% | -0.97 | 138.30 | 128.60 | 148.00 | — |
| — | 0.80 | 1.00 | 0.90 | +0.03 | 9.3% | 7890 | 9.3% | -0.97 | 143.15 | 133.50 | 152.80 | — |
| — | 0.75 | 0.90 | 0.82 | +0.03 | 9.4% | 7895 | — | — | 148.05 | 138.40 | 157.70 | — |
| — | 0.65 | 0.80 | 0.72 | +0.02 | 9.5% | 7900 | 9.5% | -0.98 | 153.00 | 143.30 | 162.70 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 9.6% | 7905 | 9.6% | -0.98 | 157.90 | 148.30 | 167.50 | — |
| — | 0.55 | 0.70 | 0.62 | +0.02 | 9.7% | 7910 | 9.7% | -0.98 | 162.85 | 153.20 | 172.50 | — |
| — | 0.50 | 0.65 | 0.57 | +0.02 | 9.8% | 7915 | 9.8% | -0.98 | 167.85 | 158.20 | 177.50 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 9.9% | 7920 | 9.9% | -0.99 | 172.75 | 163.10 | 182.40 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 10.0% | 7925 | 10.0% | -0.99 | 177.70 | 168.10 | 187.30 | — |
| — | 0.40 | 0.50 | 0.45 | +0.01 | 10.1% | 7930 | — | — | 182.75 | 173.10 | 192.40 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 7935 | — | — | 187.65 | 178.00 | 197.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 10.4% | 7940 | — | — | 192.60 | 183.00 | 202.20 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 10.6% | 7945 | — | — | 197.60 | 188.00 | 207.20 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 7950 | — | — | 202.65 | 193.00 | 212.30 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 10.9% | 7955 | — | — | 207.65 | 198.00 | 217.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 11.1% | 7960 | 11.1% | -0.99 | 212.55 | 200.90 | 224.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 11.3% | 7965 | 11.3% | -0.99 | 217.55 | 205.90 | 229.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 11.5% | 7970 | 11.5% | -0.99 | 222.55 | 210.90 | 234.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 11.7% | 7975 | 11.7% | -0.99 | 227.55 | 215.90 | 239.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 11.9% | 7980 | 11.9% | -0.99 | — | — | — | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 12.1% | 7985 | 12.1% | -0.99 | 237.55 | 225.90 | 249.20 | — |
| — | — | — | — | +0.01 | 12.3% | 7990 | 12.3% | -0.99 | — | — | — | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 7995 | 12.5% | -0.99 | 247.50 | 235.90 | 259.10 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 8000 | 12.8% | -0.99 | 252.50 | 240.90 | 264.10 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8005 | 13.0% | -1.00 | 257.45 | 245.80 | 269.10 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8010 | 13.2% | -1.00 | 262.45 | 250.80 | 274.10 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8015 | 13.4% | -1.00 | 267.45 | 255.80 | 279.10 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 13.6% | 8020 | 13.6% | -1.00 | 272.45 | 260.80 | 284.10 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 8025 | — | — | 277.40 | 265.80 | 289.00 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 8030 | 14.0% | -1.00 | 282.50 | 270.80 | 294.20 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 8035 | 14.2% | -1.00 | 287.50 | 275.80 | 299.20 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 8040 | 14.4% | -1.00 | 292.50 | 280.80 | 304.20 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 8045 | 14.6% | -1.00 | 297.45 | 285.80 | 309.10 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 8050 | 14.8% | -1.00 | 302.10 | 301.20 | 303.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8055 | 15.0% | -1.00 | 307.40 | 295.80 | 319.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8060 | 15.2% | -1.00 | 312.40 | 300.80 | 324.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8065 | 15.4% | -1.00 | 317.40 | 305.80 | 329.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8070 | 15.6% | -1.00 | 322.40 | 310.80 | 334.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8075 | 15.8% | -1.00 | 327.35 | 315.70 | 339.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8080 | — | — | 332.40 | 320.70 | 344.10 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 8085 | 16.1% | -1.00 | 337.35 | 325.70 | 349.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 16.3% | 8090 | 16.3% | -1.00 | 342.35 | 330.70 | 354.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 16.5% | 8095 | 16.5% | -1.00 | 347.40 | 335.70 | 359.10 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 8100 | 16.7% | -1.00 | — | — | — | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 16.8% | 8105 | 16.8% | -1.00 | 357.70 | 345.70 | 369.70 | — |
| — | — | — | — | +0.00 | 17.0% | 8110 | 17.0% | -1.00 | 362.70 | 350.70 | 374.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 17.2% | 8115 | 17.2% | -1.00 | 367.70 | 355.70 | 379.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 17.3% | 8120 | 17.3% | -1.00 | 372.70 | 360.70 | 384.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 17.5% | 8125 | 17.5% | -1.00 | 377.70 | 365.70 | 389.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.00 | 17.7% | 8130 | 17.7% | -1.00 | 382.70 | 370.70 | 394.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 18.0% | 8140 | 18.0% | -1.00 | 392.70 | 380.70 | 404.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 18.3% | 8150 | 18.3% | -1.00 | 402.70 | 390.70 | 414.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 18.5% | 8160 | 18.5% | -1.00 | 412.70 | 400.70 | 424.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 18.8% | 8170 | 18.8% | -1.00 | 422.70 | 410.70 | 434.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 19.0% | 8175 | 19.0% | -1.00 | 427.60 | 415.60 | 439.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 19.1% | 8180 | 19.1% | -1.00 | 432.60 | 420.60 | 444.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 19.4% | 8190 | 19.4% | -1.00 | 442.60 | 430.60 | 454.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 19.7% | 8200 | 19.7% | -1.00 | 452.60 | 440.60 | 464.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 20.0% | 8210 | 20.0% | -1.00 | 462.60 | 450.60 | 474.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 20.2% | 8220 | 20.2% | -1.00 | 472.60 | 460.60 | 484.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 20.4% | 8225 | 20.4% | -1.00 | 477.60 | 465.60 | 489.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 20.5% | 8230 | 20.5% | -1.00 | 482.60 | 470.60 | 494.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 20.7% | 8240 | 20.7% | -1.00 | 492.60 | 480.60 | 504.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 21.0% | 8250 | 21.0% | -1.00 | 502.60 | 490.60 | 514.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 21.2% | 8260 | 21.2% | -1.00 | 512.60 | 500.60 | 524.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 21.4% | 8270 | 21.4% | -1.00 | 522.60 | 510.60 | 534.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 21.5% | 8275 | 21.5% | -1.00 | 527.60 | 515.60 | 539.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 21.5% | 8280 | 21.5% | -1.00 | 532.60 | 520.60 | 544.60 | — |
| — | — | — | — | +0.00 | 21.7% | 8290 | 21.7% | -1.00 | 542.60 | 530.60 | 554.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 21.9% | 8300 | 21.9% | -1.00 | 552.50 | 540.50 | 564.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 22.1% | 8310 | 22.1% | -1.00 | 562.50 | 550.50 | 574.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 22.3% | 8320 | 22.3% | -1.00 | 572.50 | 560.50 | 584.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.4% | 8325 | 22.4% | -1.00 | 577.50 | 565.50 | 589.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.6% | 8330 | 22.6% | -1.00 | 582.50 | 570.50 | 594.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.8% | 8340 | 22.8% | -1.00 | 592.50 | 580.50 | 604.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 23.2% | 8350 | 23.2% | -1.00 | 602.50 | 590.50 | 614.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 23.5% | 8360 | 23.5% | -1.00 | 612.50 | 600.50 | 624.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 23.9% | 8370 | 23.9% | -1.00 | 622.50 | 610.50 | 634.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.1% | 8375 | 24.1% | -1.00 | 627.50 | 615.50 | 639.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.3% | 8380 | 24.3% | -1.00 | 632.50 | 620.50 | 644.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.7% | 8390 | 24.7% | -1.00 | 642.50 | 630.50 | 654.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 25.2% | 8400 | 25.2% | -1.00 | 652.50 | 640.50 | 664.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 25.7% | 8410 | 25.7% | -1.00 | 662.50 | 650.50 | 674.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.2% | 8420 | 26.2% | -1.00 | 672.40 | 660.40 | 684.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.5% | 8425 | 26.5% | -1.00 | 677.40 | 665.40 | 689.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.7% | 8430 | 26.7% | -1.00 | 682.40 | 670.40 | 694.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 27.3% | 8440 | 27.3% | -1.00 | 692.40 | 680.40 | 704.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 27.8% | 8450 | 27.8% | -1.00 | 702.40 | 690.40 | 714.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.2% | 8460 | 28.2% | -1.00 | 712.40 | 700.40 | 724.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.6% | 8470 | 28.6% | -1.00 | 722.40 | 710.40 | 734.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.7% | 8475 | 28.7% | -1.00 | 727.40 | 715.40 | 739.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 28.9% | 8480 | 28.9% | -1.00 | 732.40 | 720.40 | 744.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 29.1% | 8490 | 29.1% | -1.00 | 742.40 | 730.40 | 754.40 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8500 | — | — | 752.40 | 740.40 | 764.40 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8510 | 29.4% | -1.00 | — | — | — | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 29.5% | 8520 | 29.5% | -1.00 | 772.40 | 760.40 | 784.40 | — |
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.