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 | |
| — | 885.00 | 895.90 | 890.45 | +0.86 | 21.6% | 6975 | 21.6% | -0.14 | 62.75 | 62.30 | 63.20 | — |
| — | 880.50 | 891.40 | 885.95 | +0.86 | 21.5% | 6980 | 21.5% | -0.14 | 63.20 | 62.70 | 63.70 | — |
| — | 871.50 | 882.30 | 876.90 | +0.86 | 21.4% | 6990 | 21.4% | -0.14 | 64.00 | 63.50 | 64.50 | — |
| — | 862.40 | 873.30 | 867.85 | +0.86 | 21.3% | 7000 | 21.3% | -0.14 | 64.85 | 64.50 | 65.20 | — |
| — | 853.40 | 864.20 | 858.80 | +0.86 | 21.2% | 7010 | 21.2% | -0.15 | 65.70 | 65.20 | 66.20 | — |
| — | 844.40 | 855.20 | 849.80 | +0.85 | 21.1% | 7020 | 21.1% | -0.15 | 66.60 | 66.10 | 67.10 | — |
| — | 839.90 | 850.70 | 845.30 | +0.85 | 21.1% | 7025 | 21.1% | -0.15 | 67.00 | 66.50 | 67.50 | — |
| — | 835.40 | 846.20 | 840.80 | +0.85 | 21.1% | 7030 | 21.1% | -0.15 | 67.50 | 67.00 | 68.00 | — |
| — | 826.50 | 837.20 | 831.85 | +0.85 | 21.0% | 7040 | 21.0% | -0.15 | 68.40 | 67.90 | 68.90 | — |
| — | 817.50 | 828.20 | 822.85 | +0.85 | 20.9% | 7050 | 20.9% | -0.15 | 69.30 | 68.80 | 69.80 | — |
| — | 808.60 | 819.20 | 813.90 | +0.84 | 20.8% | 7060 | 20.8% | -0.16 | 70.20 | 69.70 | 70.70 | — |
| — | 799.60 | 810.30 | 804.95 | +0.84 | 20.7% | 7070 | 20.7% | -0.16 | 71.15 | 70.60 | 71.70 | — |
| — | 795.20 | 805.80 | 800.50 | +0.84 | 20.6% | 7075 | 20.6% | -0.16 | 71.60 | 71.10 | 72.10 | — |
| — | 790.70 | 801.30 | 796.00 | +0.84 | 20.6% | 7080 | 20.6% | -0.16 | 72.10 | 71.60 | 72.60 | — |
| — | 781.80 | 792.40 | 787.10 | +0.84 | 20.5% | 7090 | 20.5% | -0.16 | 73.10 | 72.60 | 73.60 | — |
| — | 772.90 | 783.50 | 778.20 | +0.84 | 20.4% | 7100 | 20.4% | -0.16 | 74.15 | 73.80 | 74.50 | — |
| — | 764.10 | 774.60 | 769.35 | +0.83 | 20.3% | 7110 | 20.3% | -0.17 | 75.10 | 74.60 | 75.60 | — |
| — | 755.20 | 765.80 | 760.50 | +0.83 | 20.2% | 7120 | 20.2% | -0.17 | 76.10 | 75.60 | 76.60 | — |
| — | 750.80 | 761.30 | 756.05 | +0.83 | 20.2% | 7125 | 20.2% | -0.17 | 76.70 | 76.20 | 77.20 | — |
| — | 746.40 | 756.90 | 751.65 | +0.83 | 20.1% | 7130 | 20.1% | -0.17 | 77.20 | 76.70 | 77.70 | — |
| — | 737.60 | 748.10 | 742.85 | +0.83 | 20.0% | 7140 | 20.0% | -0.17 | 78.25 | 77.70 | 78.80 | — |
| — | 728.80 | 739.30 | 734.05 | +0.82 | 19.9% | 7150 | 19.9% | -0.18 | 79.30 | 78.80 | 79.80 | — |
| — | 720.00 | 730.50 | 725.25 | +0.82 | 19.8% | 7160 | 19.8% | -0.18 | 80.45 | 79.90 | 81.00 | — |
| — | 711.30 | 721.70 | 716.50 | +0.82 | 19.7% | 7170 | 19.7% | -0.18 | 81.55 | 81.00 | 82.10 | — |
| — | 706.90 | 717.30 | 712.10 | +0.82 | 19.7% | 7175 | 19.7% | -0.18 | 82.15 | 81.60 | 82.70 | — |
| — | 702.60 | 713.00 | 707.80 | +0.82 | 19.6% | 7180 | 19.6% | -0.18 | 82.70 | 82.20 | 83.20 | — |
| — | 693.90 | 704.20 | 699.05 | +0.81 | 19.5% | 7190 | 19.5% | -0.19 | 83.95 | 83.60 | 84.30 | — |
| — | 685.20 | 695.50 | 690.35 | +0.81 | 19.5% | 7200 | 19.5% | -0.19 | 85.15 | 84.80 | 85.50 | — |
| — | 676.50 | 686.80 | 681.65 | +0.81 | 19.4% | 7210 | 19.4% | -0.19 | 86.25 | 85.70 | 86.80 | — |
| — | 667.90 | 678.10 | 673.00 | +0.80 | 19.3% | 7220 | 19.3% | -0.20 | 87.50 | 87.00 | 88.00 | — |
| — | 663.60 | 673.80 | 668.70 | +0.80 | 19.2% | 7225 | — | — | 88.10 | 87.60 | 88.60 | — |
| — | 659.20 | 669.50 | 664.35 | +0.80 | 19.2% | 7230 | 19.2% | -0.20 | 88.75 | 88.20 | 89.30 | — |
| — | 650.60 | 660.90 | 655.75 | +0.80 | 19.1% | 7240 | 19.1% | -0.20 | 90.05 | 89.50 | 90.60 | — |
| — | 642.10 | 652.30 | 647.20 | +0.80 | 19.0% | 7250 | 19.0% | -0.21 | 91.45 | 91.10 | 91.80 | — |
| — | 633.60 | 643.70 | 638.65 | — | — | 7260 | 18.9% | -0.21 | 92.65 | 92.10 | 93.20 | — |
| — | 625.10 | 635.20 | 630.15 | +0.79 | 18.8% | 7270 | 18.8% | -0.21 | 94.00 | 93.50 | 94.50 | — |
| — | 620.90 | 630.90 | 625.90 | +0.79 | 18.8% | 7275 | 18.8% | -0.21 | 94.70 | 94.20 | 95.20 | — |
| — | 616.60 | 626.70 | 621.65 | +0.79 | 18.7% | 7280 | 18.7% | -0.21 | 95.40 | 94.90 | 95.90 | — |
| — | 608.20 | 618.20 | 613.20 | +0.78 | 18.6% | 7290 | 18.6% | -0.22 | 96.80 | 96.30 | 97.30 | — |
| — | 599.70 | 609.70 | 604.70 | +0.78 | 18.5% | 7300 | 18.5% | -0.22 | 98.25 | 97.70 | 98.80 | — |
| — | 591.20 | 601.20 | 596.20 | +0.78 | 18.5% | 7310 | 18.5% | -0.22 | 99.65 | 99.10 | 100.20 | — |
| — | 582.90 | 592.80 | 587.85 | +0.77 | 18.4% | 7320 | 18.4% | -0.23 | 101.15 | 100.60 | 101.70 | — |
| — | 578.70 | 588.60 | 583.65 | +0.77 | 18.3% | 7325 | 18.3% | -0.23 | 101.95 | 101.40 | 102.50 | — |
| — | 574.50 | 584.50 | 579.50 | +0.77 | 18.3% | 7330 | 18.3% | -0.23 | 102.60 | 102.00 | 103.20 | — |
| — | 566.20 | 576.10 | 571.15 | +0.77 | 18.2% | 7340 | 18.2% | -0.24 | 104.25 | 103.70 | 104.80 | — |
| — | 557.90 | 567.80 | 562.85 | +0.76 | 18.1% | 7350 | 18.1% | -0.24 | 105.85 | 105.30 | 106.40 | — |
| — | 549.60 | 559.50 | 554.55 | +0.76 | 18.0% | 7360 | 18.0% | -0.24 | 107.45 | 106.90 | 108.00 | — |
| — | 541.40 | 551.20 | 546.30 | +0.75 | 17.9% | 7370 | 17.9% | -0.25 | 109.05 | 108.50 | 109.60 | — |
| — | 537.20 | 547.10 | 542.15 | +0.75 | 17.9% | 7375 | 17.9% | -0.25 | 109.95 | 109.40 | 110.50 | — |
| — | 533.20 | 543.00 | 538.10 | +0.75 | 17.8% | 7380 | 17.8% | -0.25 | 110.75 | 110.20 | 111.30 | — |
| — | 524.90 | 534.80 | 529.85 | +0.75 | 17.7% | 7390 | 17.7% | -0.25 | 112.45 | 111.90 | 113.00 | — |
| — | 516.90 | 526.60 | 521.75 | +0.74 | 17.7% | 7400 | 17.7% | -0.26 | 114.30 | 113.90 | 114.70 | — |
| — | 508.70 | 518.50 | 513.60 | +0.74 | 17.6% | 7410 | 17.6% | -0.26 | 115.95 | 115.40 | 116.50 | — |
| — | 500.60 | 510.40 | 505.50 | +0.74 | 17.5% | 7420 | 17.5% | -0.27 | 117.75 | 117.10 | 118.40 | — |
| — | 496.60 | 506.40 | 501.50 | +0.73 | 17.4% | 7425 | 17.4% | -0.27 | 118.75 | 118.20 | 119.30 | — |
| — | 492.60 | 502.30 | 497.45 | +0.73 | 17.4% | 7430 | 17.4% | -0.27 | 119.65 | 119.10 | 120.20 | — |
| — | 484.60 | 494.30 | 489.45 | +0.73 | 17.3% | 7440 | 17.3% | -0.27 | 121.55 | 121.00 | 122.10 | — |
| — | 476.70 | 486.30 | 481.50 | +0.72 | 17.2% | 7450 | 17.2% | -0.28 | 123.45 | 122.90 | 124.00 | — |
| — | 468.70 | 478.40 | 473.55 | +0.72 | 17.1% | 7460 | 17.1% | -0.28 | 125.35 | 124.70 | 126.00 | — |
| — | 461.00 | 470.50 | 465.75 | +0.71 | 17.1% | 7470 | 17.1% | -0.29 | 127.45 | 126.90 | 128.00 | — |
| — | 456.90 | 466.60 | 461.75 | +0.71 | 17.0% | 7475 | 17.0% | -0.29 | 128.45 | 127.90 | 129.00 | — |
| — | 453.00 | 462.60 | 457.80 | +0.71 | 17.0% | 7480 | 17.0% | -0.29 | 129.50 | 128.90 | 130.10 | — |
| — | 445.30 | 454.80 | 450.05 | +0.71 | 16.9% | 7490 | 16.9% | -0.30 | 131.55 | 131.00 | 132.10 | — |
| — | 437.50 | 447.10 | 442.30 | +0.70 | 16.8% | 7500 | 16.8% | -0.30 | 133.65 | 133.00 | 134.30 | — |
| — | 434.20 | 435.40 | 434.80 | +0.70 | 16.7% | 7510 | 16.7% | -0.31 | 135.90 | 135.30 | 136.50 | — |
| — | 426.50 | 427.90 | 427.20 | +0.69 | 16.7% | 7520 | 16.7% | -0.31 | 138.10 | 137.50 | 138.70 | — |
| — | 422.70 | 423.90 | 423.30 | +0.69 | 16.6% | 7525 | 16.6% | -0.31 | 139.15 | 138.50 | 139.80 | — |
| — | 418.90 | 420.10 | 419.50 | +0.69 | 16.6% | 7530 | 16.6% | -0.31 | 140.40 | 139.80 | 141.00 | — |
| — | 411.30 | 412.60 | 411.95 | +0.68 | 16.5% | 7540 | 16.5% | -0.32 | 142.70 | 142.10 | 143.30 | — |
| — | 403.80 | 405.00 | 404.40 | +0.68 | 16.4% | 7550 | 16.4% | -0.32 | 145.05 | 144.60 | 145.50 | — |
| — | 396.30 | 397.60 | 396.95 | +0.67 | 16.3% | 7560 | 16.3% | -0.33 | 147.45 | 146.80 | 148.10 | — |
| — | 388.90 | 390.10 | 389.50 | +0.67 | 16.3% | 7570 | 16.3% | -0.34 | 149.90 | 149.30 | 150.50 | — |
| — | 385.20 | 386.60 | 385.90 | +0.66 | 16.2% | 7575 | 16.2% | -0.34 | 151.20 | 150.60 | 151.80 | — |
| — | 381.50 | 382.80 | 382.15 | +0.66 | 16.2% | 7580 | 16.2% | -0.34 | 152.40 | 151.80 | 153.00 | — |
| — | 374.20 | 375.60 | 374.90 | +0.66 | 16.1% | 7590 | 16.1% | -0.35 | 155.00 | 154.60 | 155.40 | — |
| — | 366.90 | 368.30 | 367.60 | +0.65 | 16.0% | 7600 | 16.0% | -0.35 | 157.60 | 157.10 | 158.10 | — |
| — | 359.70 | 361.10 | 360.40 | +0.64 | 16.0% | 7610 | 16.0% | -0.36 | 160.30 | 159.70 | 160.90 | — |
| — | 352.50 | 353.80 | 353.15 | +0.64 | 15.9% | 7620 | 15.9% | -0.36 | 163.00 | 162.40 | 163.60 | — |
| — | 349.00 | 350.40 | 349.70 | +0.64 | 15.8% | 7625 | 15.8% | -0.37 | 164.40 | 163.80 | 165.00 | — |
| — | 345.40 | 346.70 | 346.05 | +0.63 | 15.8% | 7630 | 15.8% | -0.37 | 165.80 | 165.20 | 166.40 | — |
| — | 338.40 | 339.70 | 339.05 | +0.63 | 15.7% | 7640 | 15.7% | -0.37 | 168.65 | 168.00 | 169.30 | — |
| — | 331.40 | 332.80 | 332.10 | +0.62 | 15.7% | 7650 | 15.7% | -0.38 | 171.55 | 170.90 | 172.20 | — |
| — | 324.50 | 325.90 | 325.20 | +0.62 | 15.6% | 7660 | 15.6% | -0.39 | 174.50 | 173.90 | 175.10 | — |
| — | 317.60 | 318.90 | 318.25 | +0.61 | 15.5% | 7670 | 15.5% | -0.39 | 177.55 | 176.90 | 178.20 | — |
| — | 314.20 | 315.50 | 314.85 | +0.61 | 15.5% | 7675 | 15.5% | -0.39 | 179.00 | 178.30 | 179.70 | — |
| — | 310.80 | 312.10 | 311.45 | +0.60 | 15.4% | 7680 | 15.4% | -0.40 | 180.65 | 180.00 | 181.30 | — |
| — | 304.10 | 305.50 | 304.80 | +0.60 | 15.4% | 7690 | 15.4% | -0.40 | 183.80 | 183.20 | 184.40 | — |
| — | 297.40 | 298.70 | 298.05 | +0.59 | 15.3% | 7700 | 15.3% | -0.41 | 187.05 | 186.40 | 187.70 | — |
| — | 290.80 | 292.10 | 291.45 | +0.59 | 15.2% | 7710 | 15.2% | -0.41 | 190.30 | 189.70 | 190.90 | — |
| — | 284.30 | 285.60 | 284.95 | +0.58 | 15.2% | 7720 | 15.2% | -0.42 | 193.65 | 193.10 | 194.20 | — |
| — | 281.10 | 282.50 | 281.80 | +0.58 | 15.1% | 7725 | 15.1% | -0.42 | 195.35 | 194.70 | 196.00 | — |
| — | 277.80 | 279.30 | 278.55 | +0.57 | 15.1% | 7730 | 15.1% | -0.43 | 197.05 | 196.40 | 197.70 | — |
| — | 271.40 | 272.90 | 272.15 | +0.57 | 15.0% | 7740 | 15.0% | -0.43 | 200.55 | 199.90 | 201.20 | — |
| — | 265.10 | 266.40 | 265.75 | +0.56 | 15.0% | 7750 | 15.0% | -0.44 | 204.15 | 203.50 | 204.80 | — |
| — | 258.90 | 260.20 | 259.55 | +0.55 | 14.9% | 7760 | 14.9% | -0.45 | 207.80 | 207.10 | 208.50 | — |
| — | 252.70 | 254.00 | 253.35 | +0.55 | 14.8% | 7770 | 14.8% | -0.45 | 211.55 | 210.90 | 212.20 | — |
| — | 249.70 | 251.10 | 250.40 | +0.54 | 14.8% | 7775 | 14.8% | -0.46 | 213.45 | 212.80 | 214.10 | — |
| — | 246.60 | 247.90 | 247.25 | +0.54 | 14.8% | 7780 | 14.8% | -0.46 | 215.35 | 214.70 | 216.00 | — |
| — | 240.60 | 241.90 | 241.25 | +0.53 | 14.7% | 7790 | 14.7% | -0.47 | 219.20 | 218.50 | 219.90 | — |
| — | 234.70 | 236.00 | 235.35 | +0.53 | 14.6% | 7800 | 14.6% | -0.47 | 223.15 | 222.50 | 223.80 | — |
| — | 228.80 | 230.10 | 229.45 | +0.52 | 14.6% | 7810 | 14.6% | -0.48 | 227.15 | 226.50 | 227.80 | — |
| — | 223.00 | 224.50 | 223.75 | +0.51 | 14.5% | 7820 | 14.5% | -0.49 | 231.25 | 230.60 | 231.90 | — |
| — | 220.20 | 221.50 | 220.85 | +0.51 | 14.5% | 7825 | 14.5% | -0.49 | 233.30 | 232.60 | 234.00 | — |
| — | 217.30 | 218.80 | 218.05 | +0.51 | 14.4% | 7830 | 14.4% | -0.49 | 235.45 | 234.80 | 236.10 | — |
| — | 211.70 | 213.00 | 212.35 | +0.50 | 14.4% | 7840 | 14.4% | -0.50 | 239.75 | 239.10 | 240.40 | — |
| — | 206.20 | 207.50 | 206.85 | +0.49 | 14.3% | 7850 | 14.3% | -0.51 | 244.15 | 243.50 | 244.80 | — |
| — | 200.70 | 202.20 | 201.45 | +0.48 | 14.3% | 7860 | 14.3% | -0.52 | 248.55 | 247.90 | 249.20 | — |
| — | 195.40 | 196.70 | 196.05 | +0.48 | 14.2% | 7870 | 14.2% | -0.52 | 253.05 | 252.40 | 253.70 | — |
| — | — | — | — | +0.47 | 14.2% | 7875 | 14.2% | -0.53 | 255.35 | 254.70 | 256.00 | — |
| — | 190.10 | 191.40 | 190.75 | +0.47 | 14.1% | 7880 | 14.1% | -0.53 | 257.60 | 256.90 | 258.30 | — |
| — | 184.90 | 186.20 | 185.55 | +0.46 | 14.1% | 7890 | 14.1% | -0.54 | 262.30 | 261.60 | 263.00 | — |
| — | 179.80 | 181.10 | 180.45 | +0.45 | 14.0% | 7900 | 14.0% | -0.55 | 267.15 | 266.50 | 267.80 | — |
| — | 174.80 | 176.10 | 175.45 | +0.45 | 14.0% | 7910 | 14.0% | -0.55 | 272.05 | 271.40 | 272.70 | — |
| — | 169.80 | 171.10 | 170.45 | +0.44 | 13.9% | 7920 | 13.9% | -0.56 | 276.95 | 276.30 | 277.60 | — |
| — | 167.40 | 168.70 | 168.05 | +0.44 | 13.9% | 7925 | 13.9% | -0.56 | 279.40 | 278.70 | 280.10 | — |
| — | 165.00 | 166.30 | 165.65 | +0.43 | 13.9% | 7930 | 13.9% | -0.57 | 281.95 | 281.20 | 282.70 | — |
| — | 160.20 | 161.50 | 160.85 | +0.42 | 13.8% | 7940 | 13.8% | -0.58 | 287.15 | 286.50 | 287.80 | — |
| — | 155.60 | 156.90 | 156.25 | +0.42 | 13.7% | 7950 | 13.7% | -0.58 | 292.35 | 291.70 | 293.00 | — |
| — | 151.00 | 152.30 | 151.65 | +0.41 | 13.7% | 7960 | 13.7% | -0.59 | 297.65 | 297.00 | 298.30 | — |
| — | 146.50 | 147.80 | 147.15 | +0.40 | 13.6% | 7970 | 13.6% | -0.60 | 303.05 | 302.40 | 303.70 | — |
| — | 144.30 | 145.50 | 144.90 | +0.40 | 13.6% | 7975 | 13.6% | -0.60 | 305.75 | 305.10 | 306.40 | — |
| — | 142.10 | 143.30 | 142.70 | +0.40 | 13.6% | 7980 | 13.6% | -0.61 | 308.40 | 307.70 | 309.10 | — |
| — | 137.70 | 139.00 | 138.35 | +0.39 | 13.5% | 7990 | 13.5% | -0.61 | 314.05 | 313.40 | 314.70 | — |
| — | 133.60 | 134.60 | 134.10 | +0.38 | 13.5% | 8000 | 13.5% | -0.62 | 319.70 | 319.10 | 320.30 | — |
| — | 129.40 | 130.60 | 130.00 | +0.37 | 13.4% | 8010 | 13.4% | -0.63 | 325.45 | 324.80 | 326.10 | — |
| — | 125.30 | 126.50 | 125.90 | +0.37 | 13.4% | 8020 | 13.4% | -0.63 | 331.20 | 330.50 | 331.90 | — |
| — | 123.30 | 124.50 | 123.90 | +0.36 | 13.4% | 8025 | 13.4% | -0.64 | 334.20 | 333.60 | 334.80 | — |
| — | 121.30 | 122.60 | 121.95 | +0.36 | 13.3% | 8030 | 13.3% | -0.64 | 337.10 | 336.40 | 337.80 | — |
| — | 117.40 | 118.80 | 118.10 | +0.35 | 13.3% | 8040 | 13.3% | -0.65 | 343.10 | 342.40 | 343.80 | — |
| — | 113.60 | 115.00 | 114.30 | +0.35 | 13.3% | 8050 | 13.3% | -0.65 | 349.20 | 348.50 | 349.90 | — |
| — | — | — | — | +0.34 | 13.2% | 8060 | 13.2% | -0.66 | 355.40 | 354.80 | 356.00 | — |
| — | 106.30 | 107.50 | 106.90 | +0.33 | 13.2% | 8070 | 13.2% | -0.67 | 361.60 | 360.90 | 362.30 | — |
| — | 104.50 | 105.70 | 105.10 | +0.32 | 13.1% | 8075 | 13.1% | -0.67 | 364.75 | 364.10 | 365.40 | — |
| — | 102.70 | 104.10 | 103.40 | +0.32 | 13.1% | 8080 | 13.1% | -0.68 | 368.00 | 367.40 | 368.60 | — |
| — | 99.30 | 100.50 | 99.90 | +0.32 | 13.1% | 8090 | — | — | 374.35 | 373.70 | 375.00 | — |
| — | 95.90 | 97.10 | 96.50 | — | — | 8100 | — | — | 380.90 | 380.20 | 381.60 | — |
| — | 92.70 | 93.80 | 93.25 | — | — | 8110 | 13.0% | -0.70 | 387.55 | 382.90 | 392.20 | — |
| — | 89.50 | 90.60 | 90.05 | +0.29 | 13.0% | 8120 | 13.0% | -0.71 | 394.30 | 389.70 | 398.90 | — |
| — | 87.90 | 89.00 | 88.45 | +0.29 | 12.9% | 8125 | 12.9% | -0.71 | 397.65 | 393.10 | 402.20 | — |
| — | 86.30 | 87.50 | 86.90 | +0.29 | 12.9% | 8130 | 12.9% | -0.71 | 401.10 | 396.50 | 405.70 | — |
| — | 83.30 | 84.40 | 83.85 | +0.28 | 12.9% | 8140 | 12.9% | -0.72 | 407.90 | 403.30 | 412.50 | — |
| — | — | — | — | +0.27 | 12.8% | 8150 | 12.8% | -0.73 | — | — | — | — |
| — | 77.40 | 78.60 | 78.00 | +0.27 | 12.8% | 8160 | 12.8% | -0.73 | 421.70 | 417.00 | 426.40 | — |
| — | 74.60 | 75.70 | 75.15 | +0.26 | 12.8% | 8170 | 12.8% | -0.74 | 428.90 | 424.10 | 433.70 | — |
| — | 73.30 | 74.30 | 73.80 | +0.26 | 12.7% | 8175 | — | — | 432.40 | 427.60 | 437.20 | — |
| — | 71.90 | 72.90 | 72.40 | — | — | 8180 | 12.7% | -0.75 | 436.00 | 431.20 | 440.80 | — |
| — | 69.30 | 70.20 | 69.75 | +0.25 | 12.7% | 8190 | 12.7% | -0.76 | 443.25 | 438.40 | 448.10 | — |
| — | 66.70 | 67.70 | 67.20 | +0.24 | 12.7% | 8200 | 12.7% | -0.76 | 450.55 | 445.70 | 455.40 | — |
| — | 64.20 | 65.20 | 64.70 | +0.23 | 12.6% | 8210 | 12.6% | -0.77 | 457.95 | 453.10 | 462.80 | — |
| — | 61.80 | 62.80 | 62.30 | +0.23 | 12.6% | 8220 | 12.6% | -0.77 | 465.40 | 460.50 | 470.30 | — |
| — | 60.60 | 61.60 | 61.10 | +0.22 | 12.6% | 8225 | 12.6% | -0.78 | 469.15 | 464.30 | 474.00 | — |
| — | 59.40 | 60.40 | 59.90 | +0.22 | 12.6% | 8230 | 12.6% | -0.78 | 472.90 | 468.00 | 477.80 | — |
| — | 57.10 | 58.20 | 57.65 | +0.21 | 12.5% | 8240 | 12.5% | -0.79 | 480.50 | 475.60 | 485.40 | — |
| — | 54.90 | 55.90 | 55.40 | +0.21 | 12.5% | 8250 | 12.5% | -0.79 | 487.75 | 483.30 | 492.20 | — |
| — | 52.80 | 53.80 | 53.30 | +0.20 | 12.5% | 8260 | 12.5% | -0.80 | 495.45 | 490.90 | 500.00 | — |
| — | 50.70 | 51.70 | 51.20 | — | — | 8270 | — | — | 503.25 | 498.70 | 507.80 | — |
| — | 49.70 | 50.70 | 50.20 | +0.19 | 12.4% | 8275 | — | — | 507.15 | 502.60 | 511.70 | — |
| — | 44.90 | 45.90 | 45.40 | — | — | 8300 | — | — | 527.05 | 522.50 | 531.60 | — |
| — | 40.50 | 41.40 | 40.95 | — | — | 8325 | — | — | 547.30 | 542.70 | 551.90 | — |
| — | 36.40 | 37.30 | 36.85 | — | — | 8350 | — | — | 567.95 | 563.30 | 572.60 | — |
| — | 29.30 | 30.20 | 29.75 | — | — | 8400 | — | — | 610.30 | 605.60 | 615.00 | — |
| — | 23.50 | 24.40 | 23.95 | +0.11 | 12.3% | 8450 | — | — | 654.40 | 650.10 | 658.70 | — |
| — | 18.70 | 19.60 | 19.15 | +0.09 | 12.0% | 8500 | 12.0% | -0.91 | 699.60 | 687.60 | 711.60 | — |
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.