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 | |
| — | 764.80 | 788.80 | 776.80 | +0.99 | 26.6% | 6975 | 26.6% | -0.01 | 1.27 | 1.15 | 1.40 | — |
| — | 759.80 | 783.80 | 771.80 | — | — | 6980 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 749.80 | 773.80 | 761.80 | +0.99 | 26.2% | 6990 | 26.2% | -0.01 | 1.32 | 1.20 | 1.45 | — |
| — | 750.90 | 753.80 | 752.35 | +0.99 | 26.0% | 7000 | 26.0% | -0.01 | 1.38 | 1.25 | 1.50 | — |
| — | 729.90 | 753.90 | 741.90 | — | — | 7010 | — | — | 1.40 | 1.30 | 1.50 | — |
| — | 720.00 | 744.00 | 732.00 | — | — | 7020 | — | — | 1.45 | 1.35 | 1.55 | — |
| — | 726.10 | 728.90 | 727.50 | +0.99 | 25.5% | 7025 | — | — | 1.48 | 1.35 | 1.60 | — |
| — | 710.00 | 734.00 | 722.00 | +0.99 | 25.4% | 7030 | 25.4% | -0.01 | 1.48 | 1.35 | 1.60 | — |
| — | 700.10 | 724.10 | 712.10 | — | — | 7040 | — | — | 1.52 | 1.40 | 1.65 | — |
| — | 690.20 | 714.20 | 702.20 | — | — | 7050 | — | — | 1.57 | 1.45 | 1.70 | — |
| — | 680.20 | 704.20 | 692.20 | +0.99 | 24.7% | 7060 | — | — | 1.62 | 1.50 | 1.75 | — |
| — | 670.30 | 694.30 | 682.30 | — | — | 7070 | — | — | 1.68 | 1.55 | 1.80 | — |
| — | 665.30 | 689.30 | 677.30 | +0.99 | 24.4% | 7075 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 660.40 | 684.40 | 672.40 | — | — | 7080 | — | — | 1.73 | 1.60 | 1.85 | — |
| — | 650.40 | 674.40 | 662.40 | — | — | 7090 | — | — | 1.77 | 1.65 | 1.90 | — |
| — | 640.50 | 664.50 | 652.50 | +0.98 | 23.8% | 7100 | 23.8% | -0.02 | 1.82 | 1.70 | 1.95 | — |
| — | 630.60 | 654.60 | 642.60 | +0.98 | 23.6% | 7110 | 23.6% | -0.02 | 1.88 | 1.75 | 2.00 | — |
| — | 620.60 | 644.60 | 632.60 | +0.98 | 23.4% | 7120 | 23.4% | -0.02 | 1.93 | 1.80 | 2.05 | — |
| — | 615.70 | 639.70 | 627.70 | +0.98 | 23.3% | 7125 | 23.3% | -0.02 | 1.98 | 1.85 | 2.10 | — |
| — | 610.70 | 634.70 | 622.70 | +0.98 | 23.1% | 7130 | 23.1% | -0.02 | 2.02 | 1.90 | 2.15 | — |
| — | 600.80 | 624.80 | 612.80 | +0.98 | 22.9% | 7140 | 22.9% | -0.02 | 2.08 | 1.95 | 2.20 | — |
| — | 590.90 | 614.90 | 602.90 | +0.98 | 22.7% | 7150 | 22.7% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | 581.00 | 605.00 | 593.00 | — | — | 7160 | — | — | 2.23 | 2.10 | 2.35 | — |
| — | 571.00 | 595.00 | 583.00 | — | — | 7170 | — | — | 2.27 | 2.15 | 2.40 | — |
| — | 566.10 | 590.10 | 578.10 | — | — | 7175 | — | — | 2.33 | 2.20 | 2.45 | — |
| — | 561.10 | 585.10 | 573.10 | — | — | 7180 | — | — | 2.35 | 2.20 | 2.50 | — |
| — | 556.20 | 580.20 | 568.20 | — | — | 7185 | — | — | 2.40 | 2.25 | 2.55 | — |
| — | 551.20 | 575.20 | 563.20 | — | — | 7190 | — | — | 2.42 | 2.30 | 2.55 | — |
| — | 546.30 | 570.30 | 558.30 | — | — | 7195 | — | — | 2.48 | 2.35 | 2.60 | — |
| — | 541.30 | 565.30 | 553.30 | — | — | 7200 | — | — | 2.52 | 2.40 | 2.65 | — |
| — | 536.40 | 560.40 | 548.40 | — | — | 7205 | — | — | 2.55 | 2.40 | 2.70 | — |
| — | 531.40 | 555.40 | 543.40 | — | — | 7210 | — | — | 2.60 | 2.45 | 2.75 | — |
| — | 526.50 | 550.50 | 538.50 | +0.98 | 21.3% | 7215 | 21.3% | -0.02 | 2.65 | 2.50 | 2.80 | — |
| — | 521.50 | 545.50 | 533.50 | +0.98 | 21.2% | 7220 | 21.2% | -0.02 | 2.70 | 2.55 | 2.85 | — |
| — | 516.60 | 540.60 | 528.60 | +0.97 | 21.1% | 7225 | 21.1% | -0.03 | 2.75 | 2.60 | 2.90 | — |
| — | 511.60 | 535.60 | 523.60 | +0.97 | 20.9% | 7230 | 20.9% | -0.03 | 2.80 | 2.65 | 2.95 | — |
| — | 506.70 | 530.70 | 518.70 | +0.97 | 20.8% | 7235 | 20.8% | -0.03 | 2.85 | 2.70 | 3.00 | — |
| — | 501.80 | 525.80 | 513.80 | +0.97 | 20.7% | 7240 | 20.7% | -0.03 | 2.92 | 2.75 | 3.10 | — |
| — | 496.80 | 520.80 | 508.80 | +0.97 | 20.6% | 7245 | 20.6% | -0.03 | 2.95 | 2.80 | 3.10 | — |
| — | 502.80 | 505.70 | 504.25 | +0.97 | 20.5% | 7250 | 20.5% | -0.03 | 3.02 | 2.85 | 3.20 | — |
| — | 486.90 | 510.90 | 498.90 | +0.97 | 20.4% | 7255 | 20.4% | -0.03 | 3.05 | 2.90 | 3.20 | — |
| — | 482.00 | 506.00 | 494.00 | +0.97 | 20.3% | 7260 | 20.3% | -0.03 | 3.12 | 2.95 | 3.30 | — |
| — | 477.10 | 501.10 | 489.10 | +0.97 | 20.2% | 7265 | 20.2% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 472.10 | 496.10 | 484.10 | +0.97 | 20.1% | 7270 | 20.1% | -0.03 | 3.20 | 3.00 | 3.40 | — |
| — | 467.20 | 491.20 | 479.20 | +0.97 | 20.0% | 7275 | 20.0% | -0.03 | 3.30 | 3.10 | 3.50 | — |
| — | 462.30 | 486.30 | 474.30 | +0.97 | 19.8% | 7280 | 19.8% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 457.30 | 481.30 | 469.30 | +0.97 | 19.7% | 7285 | 19.7% | -0.03 | 3.40 | 3.20 | 3.60 | — |
| — | 452.40 | 476.40 | 464.40 | +0.97 | 19.6% | 7290 | 19.6% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 19.5% | 7295 | — | — | 3.55 | 3.40 | 3.70 | — |
| — | — | — | — | — | — | 7300 | — | — | 3.65 | 3.50 | 3.80 | — |
| — | 437.70 | 461.70 | 449.70 | — | — | 7305 | 19.3% | -0.04 | 3.70 | 3.50 | 3.90 | — |
| — | 432.70 | 456.70 | 444.70 | +0.96 | 19.2% | 7310 | 19.2% | -0.04 | 3.80 | 3.60 | 4.00 | — |
| — | 427.80 | 451.80 | 439.80 | +0.96 | 19.1% | 7315 | 19.1% | -0.04 | 3.80 | 3.60 | 4.00 | — |
| — | 422.90 | 446.90 | 434.90 | +0.96 | 19.0% | 7320 | 19.0% | -0.04 | 3.90 | 3.70 | 4.10 | — |
| — | 418.00 | 442.00 | 430.00 | +0.96 | 18.8% | 7325 | 18.8% | -0.04 | 4.00 | 3.80 | 4.20 | — |
| — | 413.10 | 437.10 | 425.10 | +0.96 | 18.7% | 7330 | 18.7% | -0.04 | 4.10 | 3.90 | 4.30 | — |
| — | 408.20 | 432.20 | 420.20 | +0.96 | 18.6% | 7335 | 18.6% | -0.04 | 4.20 | 4.00 | 4.40 | — |
| — | 403.30 | 427.30 | 415.30 | +0.96 | 18.5% | 7340 | 18.5% | -0.04 | 4.30 | 4.10 | 4.50 | — |
| — | 398.40 | 422.40 | 410.40 | +0.96 | 18.4% | 7345 | 18.4% | -0.04 | 4.35 | 4.10 | 4.60 | — |
| — | 393.50 | 417.50 | 405.50 | +0.96 | 18.3% | 7350 | 18.3% | -0.04 | 4.50 | 4.40 | 4.60 | — |
| — | 388.60 | 412.60 | 400.60 | +0.95 | 18.2% | 7355 | 18.2% | -0.05 | 4.55 | 4.30 | 4.80 | — |
| — | 383.70 | 407.70 | 395.70 | +0.95 | 18.1% | 7360 | 18.1% | -0.05 | 4.65 | 4.40 | 4.90 | — |
| — | 378.80 | 402.80 | 390.80 | +0.95 | 18.0% | 7365 | 18.0% | -0.05 | 4.75 | 4.50 | 5.00 | — |
| — | 374.00 | 398.00 | 386.00 | +0.95 | 17.9% | 7370 | 17.9% | -0.05 | 4.90 | 4.70 | 5.10 | — |
| — | 369.10 | 393.10 | 381.10 | +0.95 | 17.8% | 7375 | 17.8% | -0.05 | 5.05 | 4.90 | 5.20 | — |
| — | 364.20 | 388.20 | 376.20 | +0.95 | 17.6% | 7380 | 17.6% | -0.05 | 5.15 | 4.90 | 5.40 | — |
| — | 359.30 | 383.30 | 371.30 | +0.95 | 17.5% | 7385 | 17.5% | -0.05 | 5.25 | 5.00 | 5.50 | — |
| — | 354.50 | 378.50 | 366.50 | +0.95 | 17.4% | 7390 | 17.4% | -0.05 | 5.45 | 5.30 | 5.60 | — |
| — | 349.60 | 373.60 | 361.60 | +0.94 | 17.3% | 7395 | 17.3% | -0.06 | 5.55 | 5.30 | 5.80 | — |
| — | 355.90 | 358.60 | 357.25 | +0.94 | 17.2% | 7400 | 17.2% | -0.06 | 5.70 | 5.60 | 5.80 | — |
| — | 339.90 | 363.90 | 351.90 | +0.94 | 17.1% | 7405 | 17.1% | -0.06 | 5.75 | 5.50 | 6.00 | — |
| — | 335.10 | 359.10 | 347.10 | +0.94 | 17.0% | 7410 | 17.0% | -0.06 | 5.95 | 5.70 | 6.20 | — |
| — | 330.20 | 354.20 | 342.20 | +0.94 | 16.9% | 7415 | 16.9% | -0.06 | 6.10 | 5.80 | 6.40 | — |
| — | 325.40 | 349.40 | 337.40 | +0.94 | 16.8% | 7420 | 16.8% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 16.7% | 7425 | 16.7% | -0.06 | 6.40 | 6.20 | 6.60 | — |
| — | 315.80 | 339.80 | 327.80 | +0.93 | 16.6% | 7430 | 16.6% | -0.07 | 6.60 | 6.30 | 6.90 | — |
| — | 310.90 | 334.90 | 322.90 | +0.93 | 16.4% | 7435 | 16.4% | -0.07 | 6.75 | 6.50 | 7.00 | — |
| — | 306.10 | 330.10 | 318.10 | +0.93 | 16.3% | 7440 | 16.3% | -0.07 | 6.95 | 6.70 | 7.20 | — |
| — | 301.30 | 325.30 | 313.30 | +0.93 | 16.2% | 7445 | 16.2% | -0.07 | 7.15 | 6.90 | 7.40 | — |
| — | — | — | — | +0.93 | 16.1% | 7450 | 16.1% | -0.07 | — | — | — | — |
| — | 291.80 | 315.80 | 303.80 | +0.92 | 16.0% | 7455 | 16.0% | -0.08 | 7.55 | 7.30 | 7.80 | — |
| — | 287.00 | 311.00 | 299.00 | +0.92 | 15.9% | 7460 | 15.9% | -0.08 | 7.75 | 7.50 | 8.00 | — |
| — | 282.20 | 306.20 | 294.20 | +0.92 | 15.8% | 7465 | 15.8% | -0.08 | 7.95 | 7.70 | 8.20 | — |
| — | 277.50 | 301.50 | 289.50 | +0.92 | 15.7% | 7470 | 15.7% | -0.08 | 8.25 | 8.00 | 8.50 | — |
| — | — | — | — | +0.91 | 15.6% | 7475 | 15.6% | -0.09 | — | — | — | — |
| — | 268.00 | 292.00 | 280.00 | +0.91 | 15.5% | 7480 | 15.5% | -0.09 | 8.75 | 8.60 | 8.90 | — |
| — | 263.20 | 287.20 | 275.20 | +0.91 | 15.4% | 7485 | 15.4% | -0.09 | 8.95 | 8.70 | 9.20 | — |
| — | 266.60 | 275.10 | 270.85 | +0.91 | 15.3% | 7490 | 15.3% | -0.09 | 9.25 | 9.10 | 9.40 | — |
| — | 261.70 | 269.60 | 265.65 | +0.90 | 15.2% | 7495 | 15.2% | -0.10 | 9.55 | 9.30 | 9.80 | — |
| — | — | — | — | +0.90 | 15.1% | 7500 | 15.1% | -0.10 | — | — | — | — |
| — | 252.30 | 260.20 | 256.25 | +0.90 | 15.0% | 7505 | 15.0% | -0.10 | 10.15 | 9.90 | 10.40 | — |
| — | 250.90 | 253.50 | 252.20 | +0.89 | 14.9% | 7510 | 14.9% | -0.10 | 10.45 | 10.20 | 10.70 | — |
| — | 243.00 | 250.90 | 246.95 | +0.89 | 14.8% | 7515 | 14.8% | -0.11 | 10.75 | 10.50 | 11.00 | — |
| — | 238.30 | 246.20 | 242.25 | +0.89 | 14.7% | 7520 | 14.7% | -0.11 | 11.10 | 10.80 | 11.40 | — |
| — | 236.90 | 239.60 | 238.25 | +0.88 | 14.6% | 7525 | 14.6% | -0.12 | 11.50 | 11.30 | 11.70 | — |
| — | 229.10 | 237.00 | 233.05 | +0.88 | 14.5% | 7530 | 14.5% | -0.12 | 11.85 | 11.70 | 12.00 | — |
| — | 224.50 | 232.40 | 228.45 | +0.88 | 14.4% | 7535 | 14.4% | -0.12 | 12.20 | 11.90 | 12.50 | — |
| — | 223.10 | 225.70 | 224.40 | — | — | 7540 | — | — | 12.65 | 12.50 | 12.80 | — |
| — | — | — | — | +0.87 | 14.2% | 7545 | 14.2% | -0.13 | 13.00 | 12.70 | 13.30 | — |
| — | 214.00 | 216.60 | 215.30 | +0.87 | 14.1% | 7550 | 14.1% | -0.13 | 13.50 | 13.30 | 13.70 | — |
| — | 206.20 | 214.10 | 210.15 | +0.86 | 14.0% | 7555 | 14.0% | -0.14 | 13.90 | 13.60 | 14.20 | — |
| — | 204.80 | 207.50 | 206.15 | +0.86 | 13.9% | 7560 | 13.9% | -0.14 | 14.40 | 14.20 | 14.60 | — |
| — | 197.10 | 205.00 | 201.05 | +0.85 | 13.8% | 7565 | 13.8% | -0.15 | 14.90 | 14.70 | 15.10 | — |
| — | 196.00 | 198.50 | 197.25 | +0.85 | 13.8% | 7570 | 13.8% | -0.15 | 15.40 | 15.10 | 15.70 | — |
| — | 191.50 | 194.10 | 192.80 | +0.84 | 13.7% | 7575 | 13.7% | -0.16 | 15.95 | 15.80 | 16.10 | — |
| — | 187.10 | 189.60 | 188.35 | +0.84 | 13.6% | 7580 | 13.6% | -0.16 | 16.50 | 16.30 | 16.70 | — |
| — | 179.30 | 187.30 | 183.30 | +0.83 | 13.5% | 7585 | 13.5% | -0.17 | 17.10 | 16.90 | 17.30 | — |
| — | 178.30 | 180.80 | 179.55 | +0.82 | 13.4% | 7590 | 13.4% | -0.18 | 17.70 | 17.50 | 17.90 | — |
| — | 170.60 | 178.50 | 174.55 | +0.82 | 13.3% | 7595 | 13.3% | -0.18 | 18.30 | 18.00 | 18.60 | — |
| — | 169.60 | 172.10 | 170.85 | +0.81 | 13.3% | 7600 | 13.3% | -0.19 | 18.95 | 18.80 | 19.10 | — |
| — | 162.70 | 170.00 | 166.35 | +0.81 | 13.2% | 7605 | 13.2% | -0.19 | 19.60 | 19.30 | 19.90 | — |
| — | 161.00 | 163.50 | 162.25 | +0.80 | 13.1% | 7610 | 13.1% | -0.20 | 20.30 | 20.00 | 20.60 | — |
| — | 153.40 | 161.50 | 157.45 | +0.79 | 13.0% | 7615 | 13.0% | -0.21 | 21.10 | 20.90 | 21.30 | — |
| — | 152.50 | 155.00 | 153.75 | +0.79 | 12.9% | 7620 | 12.9% | -0.21 | 21.80 | 21.50 | 22.10 | — |
| — | 148.30 | 150.80 | 149.55 | +0.78 | 12.9% | 7625 | 12.9% | -0.22 | 22.65 | 22.50 | 22.80 | — |
| — | 144.20 | 146.70 | 145.45 | +0.77 | 12.8% | 7630 | 12.8% | -0.23 | 23.50 | 23.30 | 23.70 | — |
| — | 136.80 | 144.70 | 140.75 | +0.76 | 12.7% | 7635 | 12.7% | -0.24 | 24.35 | 24.00 | 24.70 | — |
| — | 132.70 | 140.60 | 136.65 | +0.76 | 12.6% | 7640 | 12.6% | -0.24 | 25.30 | 25.10 | 25.50 | — |
| — | 128.70 | 136.60 | 132.65 | +0.75 | 12.5% | 7645 | 12.5% | -0.25 | 26.15 | 25.80 | 26.50 | — |
| — | 127.90 | 130.40 | 129.15 | +0.74 | 12.5% | 7650 | 12.5% | -0.26 | 27.20 | 27.00 | 27.40 | — |
| — | 120.80 | 128.60 | 124.70 | +0.73 | 12.4% | 7655 | 12.4% | -0.27 | 28.15 | 27.80 | 28.50 | — |
| — | 120.00 | 122.50 | 121.25 | +0.72 | 12.3% | 7660 | 12.3% | -0.28 | 29.30 | 29.10 | 29.50 | — |
| — | 113.00 | 120.70 | 116.85 | +0.71 | 12.2% | 7665 | 12.2% | -0.29 | 30.40 | 30.20 | 30.60 | — |
| — | 109.20 | 116.80 | 113.00 | +0.70 | 12.1% | 7670 | 12.1% | -0.30 | 31.50 | 31.30 | 31.70 | — |
| — | 109.40 | 110.20 | 109.80 | +0.69 | 12.1% | 7675 | 12.1% | -0.31 | 32.75 | 32.50 | 33.00 | — |
| — | 105.70 | 106.40 | 106.05 | — | — | 7680 | — | — | 34.00 | 33.80 | 34.20 | — |
| — | 102.00 | 102.70 | 102.35 | — | — | 7685 | — | — | 35.25 | 35.00 | 35.50 | — |
| — | 98.30 | 99.10 | 98.70 | — | — | 7690 | — | — | 36.60 | 36.40 | 36.80 | — |
| — | 94.70 | 95.50 | 95.10 | — | — | 7695 | — | — | 37.95 | 37.60 | 38.30 | — |
| — | 91.20 | 91.90 | 91.55 | — | — | 7700 | — | — | 39.45 | 39.20 | 39.70 | — |
| — | 87.70 | 88.50 | 88.10 | — | — | 7705 | — | — | 40.95 | 40.70 | 41.20 | — |
| — | 84.20 | 85.00 | 84.60 | — | — | 7710 | — | — | 42.55 | 42.30 | 42.80 | — |
| — | 80.90 | 81.70 | 81.30 | — | — | 7715 | — | — | 44.15 | 43.80 | 44.50 | — |
| — | 77.60 | 78.40 | 78.00 | — | — | 7720 | — | — | 45.85 | 45.60 | 46.10 | — |
| — | 74.30 | 75.10 | 74.70 | — | — | 7725 | — | — | 47.55 | 47.30 | 47.80 | — |
| — | 71.10 | 71.90 | 71.50 | — | — | 7730 | — | — | 49.40 | 49.20 | 49.60 | — |
| — | 68.00 | 68.80 | 68.40 | — | — | 7735 | — | — | 51.25 | 51.00 | 51.50 | — |
| — | 65.00 | 65.80 | 65.40 | +0.54 | 11.0% | 7740 | 11.0% | -0.46 | 53.25 | 53.00 | 53.50 | — |
| — | 62.00 | 62.80 | 62.40 | +0.53 | 11.0% | 7745 | 11.0% | -0.47 | 55.25 | 55.00 | 55.50 | — |
| — | 59.20 | 59.70 | 59.45 | +0.52 | 10.9% | 7750 | 10.9% | -0.48 | 57.35 | 57.10 | 57.60 | — |
| — | 56.40 | 56.90 | 56.65 | +0.50 | 10.9% | 7755 | 10.9% | -0.50 | 59.55 | 59.30 | 59.80 | — |
| — | 53.70 | 54.20 | 53.95 | +0.49 | 10.8% | 7760 | 10.8% | -0.51 | 61.75 | 61.50 | 62.00 | — |
| — | 51.00 | 51.50 | 51.25 | +0.47 | 10.8% | 7765 | 10.8% | -0.53 | 64.10 | 63.80 | 64.40 | — |
| — | 48.40 | 48.90 | 48.65 | +0.46 | 10.7% | 7770 | 10.7% | -0.54 | 66.40 | 66.00 | 66.80 | — |
| — | 45.90 | 46.30 | 46.10 | +0.44 | 10.6% | 7775 | 10.6% | -0.56 | 68.85 | 68.50 | 69.20 | — |
| — | 43.40 | 43.90 | 43.65 | +0.43 | 10.5% | 7780 | 10.5% | -0.57 | 71.40 | 71.00 | 71.80 | — |
| — | 41.00 | 41.50 | 41.25 | +0.41 | 10.4% | 7785 | 10.4% | -0.59 | 74.00 | 73.60 | 74.40 | — |
| — | 38.70 | 39.20 | 38.95 | +0.40 | 10.4% | 7790 | 10.4% | -0.60 | 76.70 | 76.30 | 77.10 | — |
| — | 36.50 | 37.00 | 36.75 | +0.39 | 10.3% | 7795 | 10.3% | -0.61 | 79.50 | 79.10 | 79.90 | — |
| — | 34.40 | 34.80 | 34.60 | +0.37 | 10.3% | 7800 | 10.3% | -0.63 | 82.35 | 82.00 | 82.70 | — |
| — | 32.30 | 32.80 | 32.55 | +0.36 | 10.2% | 7805 | 10.2% | -0.64 | 85.30 | 84.90 | 85.70 | — |
| — | 30.40 | 30.80 | 30.60 | +0.34 | 10.2% | 7810 | 10.2% | -0.66 | 88.30 | 87.90 | 88.70 | — |
| — | 28.30 | 29.10 | 28.70 | +0.33 | 10.1% | 7815 | 10.1% | -0.67 | 91.40 | 91.00 | 91.80 | — |
| — | 26.70 | 27.10 | 26.90 | +0.31 | 10.1% | 7820 | 10.1% | -0.69 | 94.60 | 94.20 | 95.00 | — |
| — | 25.00 | 25.40 | 25.20 | +0.30 | 10.1% | 7825 | 10.1% | -0.70 | 98.15 | 94.70 | 101.60 | — |
| — | 23.30 | 23.70 | 23.50 | +0.29 | 10.0% | 7830 | 10.0% | -0.71 | 101.85 | 98.00 | 105.70 | — |
| — | 21.60 | 22.30 | 21.95 | +0.28 | 10.0% | 7835 | 10.0% | -0.72 | 105.25 | 101.40 | 109.10 | — |
| — | 20.10 | 20.80 | 20.45 | +0.27 | 9.9% | 7840 | 9.9% | -0.73 | 108.75 | 104.90 | 112.60 | — |
| — | 18.70 | 19.40 | 19.05 | +0.26 | 9.9% | 7845 | 9.9% | -0.74 | 112.35 | 108.50 | 116.20 | — |
| — | 17.50 | 17.90 | 17.70 | +0.25 | 9.9% | 7850 | 9.9% | -0.76 | 115.60 | 112.10 | 119.10 | — |
| — | 16.10 | 16.80 | 16.45 | +0.23 | 9.8% | 7855 | 9.8% | -0.77 | 119.35 | 115.80 | 122.90 | — |
| — | 15.00 | 15.40 | 15.20 | +0.22 | 9.8% | 7860 | 9.8% | -0.78 | 123.10 | 119.50 | 126.70 | — |
| — | 13.90 | 14.30 | 14.10 | +0.21 | 9.7% | 7865 | 9.7% | -0.79 | 126.95 | 123.30 | 130.60 | — |
| — | 12.80 | 13.20 | 13.00 | +0.20 | 9.7% | 7870 | 9.7% | -0.80 | 131.35 | 127.40 | 135.30 | — |
| — | 11.80 | 12.20 | 12.00 | +0.19 | 9.6% | 7875 | 9.6% | -0.81 | 135.35 | 131.40 | 139.30 | — |
| — | 10.90 | 11.30 | 11.10 | +0.18 | 9.6% | 7880 | 9.6% | -0.83 | 139.35 | 135.40 | 143.30 | — |
| — | 9.90 | 10.50 | 10.20 | +0.16 | 9.5% | 7885 | 9.5% | -0.84 | 143.55 | 139.60 | 147.50 | — |
| — | 9.20 | 9.60 | 9.40 | +0.15 | 9.5% | 7890 | 9.5% | -0.85 | 147.60 | 143.70 | 151.50 | — |
| — | 8.50 | 8.80 | 8.65 | +0.14 | 9.5% | 7895 | 9.5% | -0.86 | 151.85 | 147.90 | 155.80 | — |
| — | 7.80 | 8.10 | 7.95 | +0.13 | 9.4% | 7900 | 9.4% | -0.87 | 155.80 | 151.50 | 160.10 | — |
| — | 7.10 | 7.40 | 7.25 | +0.13 | 9.4% | 7905 | 9.4% | -0.87 | 160.45 | 156.50 | 164.40 | — |
| — | 6.50 | 6.80 | 6.65 | +0.12 | 9.4% | 7910 | 9.4% | -0.88 | 164.85 | 160.90 | 168.80 | — |
| — | 5.90 | 6.20 | 6.05 | +0.11 | 9.4% | 7915 | 9.4% | -0.89 | 169.30 | 165.40 | 173.20 | — |
| — | 5.40 | 5.70 | 5.55 | +0.10 | 9.3% | 7920 | 9.3% | -0.90 | 173.75 | 169.80 | 177.70 | — |
| — | 5.00 | 5.20 | 5.10 | +0.09 | 9.3% | 7925 | — | — | 178.20 | 168.20 | 188.20 | — |
| — | 4.40 | 4.90 | 4.65 | +0.08 | 9.3% | 7930 | 9.3% | -0.92 | 182.80 | 172.80 | 192.80 | — |
| — | 4.00 | 4.50 | 4.25 | +0.08 | 9.3% | 7935 | 9.3% | -0.92 | 187.40 | 177.40 | 197.40 | — |
| — | 3.80 | 4.00 | 3.90 | +0.07 | 9.3% | 7940 | 9.3% | -0.93 | 192.00 | 182.00 | 202.00 | — |
| — | 3.30 | 3.80 | 3.55 | — | — | 7945 | — | — | 196.70 | 186.70 | 206.70 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 7950 | — | — | 201.40 | 191.40 | 211.40 | — |
| — | 2.80 | 3.20 | 3.00 | — | — | 7955 | — | — | 206.10 | 196.10 | 216.10 | — |
| — | 2.65 | 2.80 | 2.73 | +0.05 | 9.4% | 7960 | — | — | 212.20 | 200.20 | 224.20 | — |
| — | 2.35 | 2.70 | 2.52 | — | — | 7965 | 9.4% | -0.95 | 215.60 | 203.60 | 227.60 | — |
| — | 2.20 | 2.40 | 2.30 | — | — | 7970 | — | — | 220.40 | 208.40 | 232.40 | — |
| — | 2.05 | 2.20 | 2.12 | — | — | 7975 | 9.5% | -0.96 | 225.20 | 213.20 | 237.20 | — |
| — | 1.80 | 2.10 | 1.95 | — | — | 7980 | — | — | 230.10 | 218.10 | 242.10 | — |
| — | 1.65 | 1.95 | 1.80 | — | — | 7985 | — | — | 234.90 | 222.90 | 246.90 | — |
| — | 1.50 | 1.80 | 1.65 | — | — | 7990 | — | — | 239.80 | 227.80 | 251.80 | — |
| — | 1.40 | 1.70 | 1.55 | — | — | 7995 | — | — | 244.60 | 232.60 | 256.60 | — |
| — | 1.30 | 1.55 | 1.43 | — | — | 8000 | — | — | 248.95 | 247.60 | 250.30 | — |
| — | 1.20 | 1.50 | 1.35 | — | — | 8005 | — | — | 254.40 | 242.40 | 266.40 | — |
| — | 1.15 | 1.35 | 1.25 | — | — | 8010 | — | — | 259.30 | 247.30 | 271.30 | — |
| — | 1.05 | 1.30 | 1.18 | +0.02 | 9.8% | 8015 | 9.8% | -0.98 | 264.20 | 252.20 | 276.20 | — |
| — | 1.00 | 1.20 | 1.10 | +0.02 | 9.9% | 8020 | 9.9% | -0.98 | 269.20 | 257.20 | 281.20 | — |
| — | 0.90 | 1.15 | 1.02 | +0.02 | 9.9% | 8025 | 9.9% | -0.98 | 274.10 | 262.10 | 286.10 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 10.0% | 8030 | 10.0% | -0.98 | 279.00 | 267.00 | 291.00 | — |
| — | 0.75 | 1.00 | 0.88 | +0.02 | 10.1% | 8040 | 10.1% | -0.98 | 288.90 | 276.90 | 300.90 | — |
| — | — | — | — | +0.02 | 10.2% | 8050 | 10.2% | -0.98 | — | — | — | — |
| — | — | — | — | +0.01 | 10.4% | 8060 | 10.4% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 10.5% | 8070 | 10.5% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 10.6% | 8075 | 10.6% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 10.7% | 8080 | 10.7% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 10.8% | 8090 | 10.8% | -0.99 | — | — | — | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 11.0% | 8100 | 11.0% | -0.99 | 348.60 | 336.60 | 360.60 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 11.2% | 8110 | 11.2% | -0.99 | 358.50 | 346.50 | 370.50 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 11.3% | 8120 | 11.3% | -0.99 | 368.50 | 356.50 | 380.50 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 11.4% | 8125 | 11.4% | -0.99 | 373.50 | 361.50 | 385.50 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 11.5% | 8130 | 11.5% | -0.99 | 378.40 | 366.40 | 390.40 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 11.6% | 8140 | 11.6% | -0.99 | 388.40 | 376.40 | 400.40 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 11.8% | 8150 | 11.8% | -0.99 | 398.40 | 386.40 | 410.40 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 12.0% | 8160 | 12.0% | -0.99 | 408.30 | 396.30 | 420.30 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 12.1% | 8170 | 12.1% | -0.99 | 418.30 | 406.30 | 430.30 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 12.2% | 8175 | 12.2% | -0.99 | 423.30 | 411.30 | 435.30 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 12.3% | 8180 | 12.3% | -0.99 | 428.30 | 416.30 | 440.30 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 12.5% | 8190 | 12.5% | -0.99 | 438.30 | 426.30 | 450.30 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 12.7% | 8200 | 12.7% | -1.00 | 448.20 | 436.20 | 460.20 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 12.8% | 8210 | 12.8% | -1.00 | 458.20 | 446.20 | 470.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.00 | 13.0% | 8220 | 13.0% | -1.00 | 468.20 | 456.20 | 480.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 13.1% | 8225 | 13.1% | -1.00 | 473.20 | 461.20 | 485.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.00 | 13.2% | 8230 | 13.2% | -1.00 | 478.20 | 466.20 | 490.20 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 13.4% | 8240 | 13.4% | -1.00 | 488.10 | 476.10 | 500.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 13.6% | 8250 | 13.6% | -1.00 | 498.10 | 486.10 | 510.10 | — |
| — | — | — | — | +0.00 | 14.1% | 8275 | 14.1% | -1.00 | 523.00 | 511.00 | 535.00 | — |
| — | — | — | — | +0.00 | 14.5% | 8300 | 14.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 14.9% | 8325 | 14.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 15.3% | 8350 | 15.3% | -1.00 | — | — | — | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 15.7% | 8375 | 15.7% | -1.00 | 622.80 | 610.80 | 634.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 16.2% | 8400 | 16.2% | -1.00 | 647.80 | 635.80 | 659.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 16.7% | 8425 | 16.7% | -1.00 | 672.70 | 660.70 | 684.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 17.1% | 8450 | 17.1% | -1.00 | 697.70 | 685.70 | 709.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 8475 | — | — | 722.70 | 710.70 | 734.70 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 8500 | — | — | 747.60 | 735.60 | 759.60 | — |
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.