Spot 7692.05
· 2152 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 758.50 | 782.50 | 770.50 | +1.00 | 43.1% | 6925 | 43.1% | -0.00 | 0.30 | 0.25 | 0.35 | — |
| — | 765.30 | 767.20 | 766.25 | +1.00 | 39.3% | 6930 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 748.60 | 772.60 | 760.60 | +1.00 | 42.7% | 6935 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 743.60 | 767.60 | 755.60 | +1.00 | 42.5% | 6940 | 42.5% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 738.60 | 762.60 | 750.60 | +1.00 | 42.4% | 6945 | 42.4% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 745.30 | 747.20 | 746.25 | +1.00 | 42.2% | 6950 | 42.2% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 728.60 | 752.60 | 740.60 | +1.00 | 42.0% | 6955 | 42.0% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 723.60 | 747.60 | 735.60 | — | — | 6960 | 41.8% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 718.60 | 742.60 | 730.60 | +1.00 | 41.6% | 6965 | 41.6% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 713.60 | 737.60 | 725.60 | — | — | 6970 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 708.60 | 732.60 | 720.60 | — | — | 6975 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 703.60 | 727.60 | 715.60 | +1.00 | 41.0% | 6980 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 698.60 | 722.60 | 710.60 | +1.00 | 40.8% | 6985 | 40.8% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 693.60 | 717.60 | 705.60 | +1.00 | 40.6% | 6990 | 40.6% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 688.60 | 712.60 | 700.60 | — | — | 6995 | 40.4% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 695.40 | 697.20 | 696.30 | — | — | 7000 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 678.60 | 702.60 | 690.60 | — | — | 7005 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 673.70 | 697.70 | 685.70 | +1.00 | 39.8% | 7010 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 668.70 | 692.70 | 680.70 | — | — | 7015 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 663.70 | 687.70 | 675.70 | — | — | 7020 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 658.70 | 682.70 | 670.70 | — | — | 7025 | 39.2% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 653.70 | 677.70 | 665.70 | — | — | 7030 | 37.6% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 648.70 | 672.70 | 660.70 | +1.00 | 38.8% | 7035 | 38.8% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 643.70 | 667.70 | 655.70 | +1.00 | 38.6% | 7040 | 38.6% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 638.70 | 662.70 | 650.70 | +1.00 | 38.4% | 7045 | 38.4% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 633.70 | 657.70 | 645.70 | — | — | 7050 | 38.2% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 628.70 | 652.70 | 640.70 | +1.00 | 38.0% | 7055 | 38.0% | -0.00 | — | — | — | — |
| — | 623.70 | 647.70 | 635.70 | +1.00 | 37.8% | 7060 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 618.70 | 642.70 | 630.70 | — | — | 7065 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 613.70 | 637.70 | 625.70 | — | — | 7070 | 37.3% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 608.80 | 632.80 | 620.80 | +1.00 | 37.1% | 7075 | 37.1% | -0.00 | 0.45 | 0.40 | 0.50 | — |
| — | 603.80 | 627.80 | 615.80 | +1.00 | 36.9% | 7080 | 36.9% | -0.00 | 0.45 | 0.40 | 0.50 | — |
| — | 598.80 | 622.80 | 610.80 | +1.00 | 36.7% | 7085 | 36.7% | -0.00 | 0.45 | 0.40 | 0.50 | — |
| — | 593.80 | 617.80 | 605.80 | +1.00 | 36.5% | 7090 | 36.5% | -0.00 | 0.47 | 0.40 | 0.55 | — |
| — | 588.80 | 612.80 | 600.80 | +1.00 | 36.3% | 7095 | 36.3% | -0.00 | 0.47 | 0.40 | 0.55 | — |
| — | 595.50 | 597.30 | 596.40 | +1.00 | 36.0% | 7100 | 36.0% | -0.00 | 0.47 | 0.40 | 0.55 | — |
| — | 579.60 | 602.80 | 591.20 | +1.00 | 35.8% | 7105 | 35.8% | -0.00 | 0.47 | 0.40 | 0.55 | — |
| — | 574.60 | 597.80 | 586.20 | +0.99 | 35.6% | 7110 | 35.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 569.90 | 592.80 | 581.35 | +0.99 | 35.4% | 7115 | 35.4% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 564.90 | 587.80 | 576.35 | +0.99 | 35.1% | 7120 | 35.1% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 559.90 | 582.80 | 571.35 | +0.99 | 34.9% | 7125 | 34.9% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 554.90 | 577.80 | 566.35 | +0.99 | 34.7% | 7130 | 34.7% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 550.00 | 572.90 | 561.45 | +0.99 | 34.4% | 7135 | 34.4% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | 545.00 | 567.90 | 556.45 | +0.99 | 34.2% | 7140 | 34.2% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 539.70 | 562.90 | 551.30 | +0.99 | 34.0% | 7145 | 34.0% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 534.70 | 557.90 | 546.30 | +0.99 | 33.7% | 7150 | 33.7% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 529.70 | 552.90 | 541.30 | +0.99 | 33.5% | 7155 | 33.5% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 524.70 | 547.90 | 536.30 | +0.99 | 33.2% | 7160 | 33.2% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 519.70 | 542.90 | 531.30 | +0.99 | 33.0% | 7165 | 33.0% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 515.00 | 537.90 | 526.45 | +0.99 | 32.7% | 7170 | 32.7% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 510.00 | 532.90 | 521.45 | +0.99 | 32.5% | 7175 | 32.5% | -0.01 | 0.55 | 0.50 | 0.60 | — |
| — | 505.00 | 527.90 | 516.45 | +0.99 | 32.2% | 7180 | 32.2% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 500.00 | 522.90 | 511.45 | +0.99 | 32.0% | 7185 | 32.0% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 495.10 | 517.90 | 506.50 | +0.99 | 31.7% | 7190 | 31.7% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 490.10 | 513.00 | 501.55 | +0.99 | 31.5% | 7195 | 31.5% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 495.70 | 497.40 | 496.55 | +0.99 | 31.2% | 7200 | 31.2% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 479.80 | 503.00 | 491.40 | +0.99 | 31.0% | 7205 | 31.0% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 474.80 | 498.00 | 486.40 | +0.99 | 30.7% | 7210 | 30.7% | -0.01 | 0.57 | 0.50 | 0.65 | — |
| — | 469.80 | 493.00 | 481.40 | — | — | 7215 | — | — | 0.60 | 0.55 | 0.65 | — |
| — | 465.10 | 488.00 | 476.55 | — | — | 7220 | 30.2% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 460.10 | 483.00 | 471.55 | +0.99 | 29.9% | 7225 | 29.9% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 455.10 | 478.00 | 466.55 | +0.99 | 29.7% | 7230 | 29.7% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 450.20 | 473.00 | 461.60 | +0.99 | 29.4% | 7235 | 29.4% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 445.20 | 468.10 | 456.65 | +0.99 | 29.1% | 7240 | 29.1% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 439.90 | 463.10 | 451.50 | +0.99 | 28.9% | 7245 | 28.9% | -0.01 | 0.65 | 0.60 | 0.70 | — |
| — | 445.80 | 447.50 | 446.65 | +0.99 | 28.6% | 7250 | 28.6% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 429.90 | 453.10 | 441.50 | +0.99 | 28.3% | 7255 | 28.3% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 424.90 | 448.10 | 436.50 | +0.99 | 28.1% | 7260 | 28.1% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 420.20 | 443.10 | 431.65 | +0.99 | 27.8% | 7265 | 27.8% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 415.20 | 438.10 | 426.65 | +0.99 | 27.5% | 7270 | 27.5% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 410.20 | 433.10 | 421.65 | +0.99 | 27.3% | 7275 | 27.3% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 405.30 | 428.20 | 416.75 | +0.99 | 27.0% | 7280 | 27.0% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 400.00 | 423.20 | 411.60 | +0.99 | 26.8% | 7285 | 26.8% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 395.00 | 418.20 | 406.60 | +0.99 | 26.5% | 7290 | 26.5% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 390.00 | 413.20 | 401.60 | +0.99 | 26.2% | 7295 | 26.2% | -0.01 | 0.75 | 0.65 | 0.85 | — |
| — | — | — | — | +0.99 | 26.0% | 7300 | 26.0% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 380.30 | 403.20 | 391.75 | +0.99 | 25.7% | 7305 | 25.7% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 375.30 | 398.20 | 386.75 | +0.99 | 25.5% | 7310 | 25.5% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 370.40 | 393.30 | 381.85 | +0.99 | 25.2% | 7315 | 25.2% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 365.10 | 388.30 | 376.70 | +0.99 | 25.0% | 7320 | 25.0% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 360.10 | 383.30 | 371.70 | +0.99 | 24.8% | 7325 | 24.8% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 355.40 | 378.30 | 366.85 | +0.99 | 24.5% | 7330 | 24.5% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 350.40 | 373.30 | 361.85 | +0.99 | 24.3% | 7335 | 24.3% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 345.50 | 368.30 | 356.90 | +0.99 | 24.1% | 7340 | 24.1% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 340.50 | 363.40 | 351.95 | +0.99 | 23.9% | 7345 | 23.9% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| — | 346.10 | 347.80 | 346.95 | +0.99 | 23.7% | 7350 | 23.7% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 330.20 | 353.40 | 341.80 | +0.99 | 23.5% | 7355 | 23.5% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 325.50 | 348.40 | 336.95 | +0.99 | 23.3% | 7360 | 23.3% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 320.60 | 343.50 | 332.05 | +0.99 | 23.1% | 7365 | 23.1% | -0.01 | 0.97 | 0.90 | 1.05 | — |
| — | 315.30 | 338.50 | 326.90 | +0.98 | 22.9% | 7370 | 22.9% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 310.30 | 333.50 | 321.90 | +0.98 | 22.7% | 7375 | 22.7% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 305.60 | 328.50 | 317.05 | +0.98 | 22.5% | 7380 | 22.5% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 300.60 | 323.60 | 312.10 | +0.98 | 22.3% | 7385 | 22.3% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 295.40 | 318.60 | 307.00 | +0.98 | 22.1% | 7390 | 22.1% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 290.70 | 313.60 | 302.15 | +0.98 | 21.9% | 7395 | 21.9% | -0.02 | 1.15 | 1.05 | 1.25 | — |
| — | 296.30 | 298.00 | 297.15 | +0.98 | 21.7% | 7400 | 21.7% | -0.02 | 1.18 | 1.10 | 1.25 | — |
| — | 280.50 | 303.70 | 292.10 | +0.98 | 21.5% | 7405 | 21.5% | -0.02 | 1.20 | 1.10 | 1.30 | — |
| — | 275.80 | 298.70 | 287.25 | +0.98 | 21.3% | 7410 | 21.3% | -0.02 | 1.25 | 1.15 | 1.35 | — |
| — | 270.60 | 293.80 | 282.20 | +0.98 | 21.1% | 7415 | 21.1% | -0.02 | 1.27 | 1.20 | 1.35 | — |
| — | 265.90 | 288.80 | 277.35 | +0.98 | 20.9% | 7420 | 20.9% | -0.02 | 1.32 | 1.25 | 1.40 | — |
| — | 271.60 | 273.30 | 272.45 | +0.98 | 20.6% | 7425 | 20.6% | -0.02 | — | — | — | — |
| — | 256.00 | 278.90 | 267.45 | +0.98 | 20.4% | 7430 | 20.4% | -0.02 | 1.43 | 1.35 | 1.50 | — |
| — | 250.80 | 274.00 | 262.40 | +0.98 | 20.1% | 7435 | 20.1% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 256.70 | 258.40 | 257.55 | +0.97 | 19.9% | 7440 | 19.9% | -0.03 | 1.52 | 1.45 | 1.60 | — |
| — | 240.90 | 264.10 | 252.50 | +0.97 | 19.6% | 7445 | 19.6% | -0.03 | 1.57 | 1.50 | 1.65 | — |
| — | 246.80 | 248.50 | 247.65 | +0.97 | 19.4% | 7450 | 19.4% | -0.03 | 1.62 | 1.55 | 1.70 | — |
| — | 231.30 | 254.20 | 242.75 | +0.97 | 19.1% | 7455 | 19.1% | -0.03 | 1.70 | 1.60 | 1.80 | — |
| — | 237.00 | 238.70 | 237.85 | +0.97 | 18.9% | 7460 | 18.9% | -0.03 | 1.77 | 1.70 | 1.85 | — |
| — | 221.20 | 244.40 | 232.80 | +0.97 | 18.7% | 7465 | 18.7% | -0.03 | 1.85 | 1.75 | 1.95 | — |
| — | 216.30 | 239.50 | 227.90 | +0.97 | 18.5% | 7470 | 18.5% | -0.03 | 1.93 | 1.85 | 2.00 | — |
| — | 222.20 | 223.90 | 223.05 | +0.97 | 18.4% | 7475 | 18.4% | -0.03 | 2.02 | 1.95 | 2.10 | — |
| — | 206.80 | 229.70 | 218.25 | +0.96 | 18.2% | 7480 | 18.2% | -0.04 | 2.10 | 2.00 | 2.20 | — |
| — | 201.90 | 224.80 | 213.35 | +0.96 | 18.1% | 7485 | 18.1% | -0.04 | 2.20 | 2.10 | 2.30 | — |
| — | 198.70 | 217.90 | 208.30 | +0.96 | 18.0% | 7490 | 18.0% | -0.04 | 2.33 | 2.25 | 2.40 | — |
| — | 193.80 | 213.00 | 203.40 | +0.96 | 17.8% | 7495 | 17.8% | -0.04 | 2.42 | 2.35 | 2.50 | — |
| — | 197.80 | 199.50 | 198.65 | +0.96 | 17.7% | 7500 | 17.7% | -0.04 | 2.55 | 2.45 | 2.65 | — |
| — | 184.40 | 203.30 | 193.85 | +0.95 | 17.5% | 7505 | 17.5% | -0.05 | 2.70 | 2.60 | 2.80 | — |
| — | 188.10 | 189.70 | 188.90 | +0.95 | 17.2% | 7510 | 17.2% | -0.05 | 2.83 | 2.75 | 2.90 | — |
| — | 174.70 | 193.60 | 184.15 | +0.95 | 17.0% | 7515 | 17.0% | -0.05 | 3.00 | 2.90 | 3.10 | — |
| — | 178.40 | 180.10 | 179.25 | +0.94 | 16.8% | 7520 | 16.8% | -0.06 | 3.15 | 3.00 | 3.30 | — |
| — | 173.60 | 175.30 | 174.45 | +0.94 | 16.6% | 7525 | 16.6% | -0.06 | 3.35 | 3.20 | 3.50 | — |
| — | 168.80 | 170.50 | 169.65 | +0.94 | 16.3% | 7530 | 16.3% | -0.06 | 3.50 | 3.40 | 3.60 | — |
| — | 164.00 | 165.70 | 164.85 | +0.93 | 16.2% | 7535 | 16.2% | -0.07 | 3.70 | 3.60 | 3.80 | — |
| — | 159.20 | 160.80 | 160.00 | +0.93 | 16.0% | 7540 | 16.0% | -0.07 | 3.95 | 3.80 | 4.10 | — |
| — | 154.50 | 156.10 | 155.30 | +0.93 | 15.9% | 7545 | 15.9% | -0.07 | 4.20 | 4.10 | 4.30 | — |
| — | 149.70 | 151.30 | 150.50 | +0.92 | 15.7% | 7550 | 15.7% | -0.08 | 4.40 | 4.30 | 4.50 | — |
| — | 145.00 | 146.60 | 145.80 | — | — | 7555 | 15.6% | -0.09 | 4.70 | 4.60 | 4.80 | — |
| — | 140.30 | 141.90 | 141.10 | +0.91 | 15.5% | 7560 | 15.5% | -0.09 | 5.00 | 4.90 | 5.10 | — |
| — | 127.00 | 146.00 | 136.50 | +0.90 | 15.3% | 7565 | 15.3% | -0.10 | 5.35 | 5.20 | 5.50 | — |
| — | 131.00 | 132.60 | 131.80 | +0.90 | 15.2% | 7570 | 15.2% | -0.10 | 5.65 | 5.50 | 5.80 | — |
| — | 126.30 | 127.90 | 127.10 | — | — | 7575 | — | — | 6.05 | 5.90 | 6.20 | — |
| — | 121.70 | 123.30 | 122.50 | +0.87 | 14.7% | 7580 | — | — | 6.45 | 6.30 | 6.60 | — |
| — | 117.10 | 118.70 | 117.90 | — | — | 7585 | 14.7% | -0.13 | 6.85 | 6.70 | 7.00 | — |
| — | 112.60 | 114.20 | 113.40 | +0.86 | 14.6% | 7590 | 14.6% | -0.14 | 7.35 | 7.20 | 7.50 | — |
| — | 99.20 | 118.50 | 108.85 | +0.85 | 14.4% | 7595 | 14.4% | -0.15 | 7.85 | 7.70 | 8.00 | — |
| — | 103.60 | 105.20 | 104.40 | +0.84 | 14.2% | 7600 | 14.2% | -0.16 | 8.35 | 8.20 | 8.50 | — |
| — | 99.20 | 100.80 | 100.00 | +0.83 | 14.0% | 7605 | 14.0% | -0.17 | 8.90 | 8.70 | 9.10 | — |
| — | 94.80 | 96.40 | 95.60 | +0.82 | 13.8% | 7610 | 13.8% | -0.18 | 9.50 | 9.30 | 9.70 | — |
| — | 90.50 | 92.10 | 91.30 | +0.80 | 13.6% | 7615 | 13.6% | -0.20 | 10.15 | 10.00 | 10.30 | — |
| — | 86.20 | 87.80 | 87.00 | +0.79 | 13.6% | 7620 | 13.6% | -0.21 | 10.85 | 10.70 | 11.00 | — |
| — | 82.00 | 83.50 | 82.75 | +0.78 | 13.3% | 7625 | 13.3% | -0.22 | 11.60 | 11.40 | 11.80 | — |
| — | 77.80 | 79.40 | 78.60 | +0.76 | 13.3% | 7630 | 13.3% | -0.23 | 12.45 | 12.30 | 12.60 | — |
| — | 73.70 | 75.20 | 74.45 | +0.76 | 13.0% | 7635 | 13.0% | -0.24 | 13.30 | 13.10 | 13.50 | — |
| — | 69.70 | 71.20 | 70.45 | +0.74 | 12.9% | 7640 | 12.9% | -0.26 | 14.25 | 14.10 | 14.40 | — |
| — | 56.70 | 76.10 | 66.40 | +0.73 | 12.7% | 7645 | 12.7% | -0.27 | 15.30 | 15.10 | 15.50 | — |
| — | 61.20 | 63.90 | 62.55 | +0.71 | 12.5% | 7650 | 12.5% | -0.29 | 16.35 | 16.20 | 16.50 | — |
| — | 58.60 | 59.00 | 58.80 | +0.69 | 12.4% | 7655 | 12.4% | -0.31 | 17.55 | 17.40 | 17.70 | — |
| — | 54.90 | 55.30 | 55.10 | +0.67 | 12.3% | 7660 | 12.3% | -0.33 | 18.80 | 18.60 | 19.00 | — |
| — | 51.30 | 51.70 | 51.50 | +0.65 | 12.1% | 7665 | 12.1% | -0.35 | 20.20 | 20.00 | 20.40 | — |
| — | 47.70 | 48.10 | 47.90 | +0.63 | 12.0% | 7670 | 12.0% | -0.37 | 21.60 | 21.40 | 21.80 | — |
| — | 44.30 | 44.70 | 44.50 | +0.61 | 11.8% | 7675 | 11.8% | -0.39 | 23.20 | 23.00 | 23.40 | — |
| — | 41.00 | 41.40 | 41.20 | +0.59 | 11.7% | 7680 | 11.7% | -0.41 | 24.90 | 24.70 | 25.10 | — |
| — | 37.80 | 38.20 | 38.00 | +0.56 | 11.6% | 7685 | 11.6% | -0.44 | 26.70 | 26.50 | 26.90 | — |
| — | 34.70 | 35.10 | 34.90 | +0.54 | 11.5% | 7690 | — | — | 28.60 | 28.40 | 28.80 | — |
| — | 31.80 | 32.20 | 32.00 | +0.51 | 11.3% | 7695 | 11.3% | -0.49 | 30.65 | 30.40 | 30.90 | — |
| — | 28.90 | 29.40 | 29.15 | +0.49 | 11.1% | 7700 | 11.1% | -0.51 | 32.80 | 32.60 | 33.00 | — |
| — | 26.30 | 26.70 | 26.50 | +0.46 | 11.0% | 7705 | 11.0% | -0.54 | 35.15 | 34.90 | 35.40 | — |
| — | 23.70 | 24.20 | 23.95 | +0.43 | 10.9% | 7710 | 10.9% | -0.57 | 37.60 | 37.40 | 37.80 | — |
| — | 21.40 | 21.80 | 21.60 | +0.41 | 10.8% | 7715 | 10.8% | -0.59 | 40.25 | 40.00 | 40.50 | — |
| — | 19.10 | 19.40 | 19.25 | +0.38 | 10.7% | 7720 | 10.7% | -0.62 | 43.00 | 42.80 | 43.20 | — |
| — | 17.10 | 17.50 | 17.30 | +0.35 | 10.6% | 7725 | 10.6% | -0.65 | 45.90 | 45.70 | 46.10 | — |
| — | 15.20 | 15.50 | 15.35 | +0.32 | 10.6% | 7730 | 10.6% | -0.68 | 49.00 | 48.80 | 49.20 | — |
| — | 13.40 | 13.80 | 13.60 | +0.30 | 10.5% | 7735 | 10.5% | -0.70 | 52.35 | 51.60 | 53.10 | — |
| — | 11.80 | 12.10 | 11.95 | +0.27 | 10.4% | 7740 | 10.4% | -0.73 | 55.75 | 55.00 | 56.50 | — |
| — | 10.30 | 10.70 | 10.50 | +0.25 | 10.3% | 7745 | 10.3% | -0.75 | 59.25 | 58.50 | 60.00 | — |
| — | 9.00 | 9.40 | 9.20 | +0.22 | 10.3% | 7750 | 10.3% | -0.78 | 63.00 | 62.20 | 63.80 | — |
| — | 7.80 | 8.20 | 8.00 | +0.20 | 10.2% | 7755 | 10.2% | -0.80 | 66.80 | 66.00 | 67.60 | — |
| — | 6.80 | 7.10 | 6.95 | +0.18 | 10.1% | 7760 | 10.1% | -0.82 | 70.70 | 69.90 | 71.50 | — |
| — | 5.80 | 6.20 | 6.00 | +0.16 | 10.0% | 7765 | 10.0% | -0.84 | 74.75 | 74.00 | 75.50 | — |
| — | 5.00 | 5.30 | 5.15 | +0.13 | 9.9% | 7770 | 9.9% | -0.87 | 79.00 | 78.20 | 79.80 | — |
| — | 4.30 | 4.60 | 4.45 | +0.11 | 9.9% | 7775 | 9.9% | -0.89 | 83.20 | 82.40 | 84.00 | — |
| — | 3.70 | 4.00 | 3.85 | +0.10 | 9.9% | 7780 | — | — | 87.55 | 86.70 | 88.40 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 7785 | — | — | 92.00 | 91.20 | 92.80 | — |
| — | 2.70 | 2.90 | 2.80 | — | — | 7790 | 9.9% | -0.93 | — | — | — | — |
| — | 2.25 | 2.45 | 2.35 | +0.06 | 9.9% | 7795 | 9.9% | -0.94 | 101.10 | 100.30 | 101.90 | — |
| — | 1.90 | 2.10 | 2.00 | +0.05 | 9.9% | 7800 | — | — | 105.80 | 105.00 | 106.60 | — |
| — | 1.60 | 1.80 | 1.70 | — | — | 7805 | 10.0% | -0.95 | 110.40 | 109.60 | 111.20 | — |
| — | 1.35 | 1.55 | 1.45 | +0.05 | 10.0% | 7810 | — | — | 115.20 | 114.40 | 116.00 | — |
| — | 1.15 | 1.35 | 1.25 | — | — | 7815 | — | — | 120.10 | 110.60 | 129.60 | — |
| — | 1.00 | 1.15 | 1.07 | +0.03 | 10.1% | 7820 | 10.1% | -0.97 | 124.95 | 115.40 | 134.50 | — |
| — | 0.85 | 1.00 | 0.93 | +0.03 | 10.1% | 7825 | 10.1% | -0.97 | 129.90 | 120.30 | 139.50 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 10.2% | 7830 | 10.2% | -0.98 | 134.70 | 125.20 | 144.20 | — |
| — | 0.60 | 0.75 | 0.68 | +0.02 | 10.2% | 7835 | 10.2% | -0.98 | 139.70 | 130.10 | 149.30 | — |
| — | 0.50 | 0.65 | 0.57 | +0.02 | 10.3% | 7840 | 10.3% | -0.98 | 144.60 | 135.00 | 154.20 | — |
| — | 0.45 | 0.60 | 0.53 | +0.02 | 10.3% | 7845 | 10.3% | -0.98 | 149.50 | 139.90 | 159.10 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 10.4% | 7850 | 10.4% | -0.99 | 154.15 | 153.30 | 155.00 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 10.5% | 7855 | 10.5% | -0.99 | 159.40 | 149.80 | 169.00 | — |
| — | 0.30 | 0.40 | 0.35 | +0.01 | 10.6% | 7860 | 10.6% | -0.99 | 164.25 | 154.70 | 173.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 10.7% | 7865 | 10.7% | -0.99 | 169.30 | 159.70 | 178.90 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 10.8% | 7870 | 10.8% | -0.99 | 174.30 | 164.70 | 183.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 10.9% | 7875 | 10.9% | -0.99 | 179.20 | 169.60 | 188.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 11.0% | 7880 | 11.0% | -0.99 | 184.10 | 174.60 | 193.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 11.1% | 7885 | 11.1% | -0.99 | 189.25 | 179.60 | 198.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 11.3% | 7890 | 11.3% | -0.99 | 194.20 | 184.60 | 203.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 11.4% | 7895 | 11.4% | -0.99 | 199.10 | 189.60 | 208.60 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 11.6% | 7900 | 11.6% | -0.99 | 204.10 | 194.50 | 213.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 11.8% | 7905 | 11.8% | -0.99 | 209.00 | 199.50 | 218.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 12.0% | 7910 | 12.0% | -0.99 | 214.00 | 202.50 | 225.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 12.2% | 7915 | 12.2% | -0.99 | 219.10 | 207.50 | 230.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 12.4% | 7920 | 12.4% | -0.99 | 224.10 | 212.50 | 235.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 12.6% | 7925 | 12.6% | -0.99 | 229.10 | 217.50 | 240.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 12.8% | 7930 | 12.8% | -0.99 | — | — | — | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.1% | 7935 | 13.1% | -0.99 | 239.00 | 227.50 | 250.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.3% | 7940 | 13.3% | -1.00 | 244.00 | 232.50 | 255.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 13.6% | 7945 | 13.6% | -1.00 | 249.00 | 237.40 | 260.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 7950 | — | — | 253.90 | 242.40 | 265.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.0% | 7955 | 14.0% | -1.00 | 258.90 | 247.40 | 270.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.3% | 7960 | 14.3% | -1.00 | 263.90 | 252.40 | 275.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.5% | 7965 | 14.5% | -1.00 | 268.90 | 257.40 | 280.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.8% | 7970 | 14.8% | -1.00 | 273.90 | 262.40 | 285.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.0% | 7975 | 15.0% | -1.00 | 279.00 | 267.40 | 290.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.3% | 7980 | 15.3% | -1.00 | 284.00 | 272.40 | 295.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.5% | 7985 | 15.5% | -1.00 | 289.00 | 277.40 | 300.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 15.8% | 7990 | — | — | 294.00 | 282.40 | 305.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.0% | 7995 | 16.0% | -1.00 | 299.00 | 287.40 | 310.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.3% | 8000 | 16.3% | -1.00 | 304.00 | 292.40 | 315.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.5% | 8005 | 16.5% | -1.00 | 309.00 | 297.40 | 320.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.8% | 8010 | 16.8% | -1.00 | 314.00 | 302.40 | 325.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.0% | 8015 | — | — | 318.90 | 307.40 | 330.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.2% | 8020 | — | — | 323.90 | 312.40 | 335.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.5% | 8025 | — | — | 328.90 | 317.40 | 340.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.7% | 8030 | — | — | 333.90 | 322.40 | 345.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 17.9% | 8035 | — | — | 338.90 | 327.40 | 350.40 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8040 | 18.2% | -1.00 | 344.30 | 332.30 | 356.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.4% | 8045 | 18.4% | -1.00 | 349.30 | 337.30 | 361.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 18.6% | 8050 | — | — | 353.65 | 352.80 | 354.50 | — |
| — | — | — | — | — | — | 8055 | 18.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 19.1% | 8060 | 19.1% | -1.00 | 364.30 | 352.30 | 376.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.3% | 8065 | 19.3% | -1.00 | 369.30 | 357.30 | 381.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 19.5% | 8070 | — | — | 374.30 | 362.30 | 386.30 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8075 | 19.8% | -1.00 | 379.30 | 367.30 | 391.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.0% | 8080 | 20.0% | -1.00 | 384.30 | 372.30 | 396.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.2% | 8085 | 20.2% | -1.00 | 389.30 | 377.30 | 401.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.4% | 8090 | 20.4% | -1.00 | 394.30 | 382.30 | 406.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.6% | 8095 | 20.6% | -1.00 | 399.30 | 387.30 | 411.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.8% | 8100 | 20.8% | -1.00 | 404.30 | 392.30 | 416.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.0% | 8105 | 21.0% | -1.00 | 409.30 | 397.30 | 421.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.1% | 8110 | 21.1% | -1.00 | 414.30 | 402.30 | 426.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.3% | 8115 | 21.3% | -1.00 | 419.30 | 407.30 | 431.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.5% | 8120 | 21.5% | -1.00 | 424.30 | 412.30 | 436.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.6% | 8125 | 21.6% | -1.00 | 429.30 | 417.30 | 441.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.7% | 8130 | 21.7% | -1.00 | 434.30 | 422.30 | 446.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.0% | 8140 | 22.0% | -1.00 | 444.30 | 432.30 | 456.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.2% | 8150 | 22.2% | -1.00 | 454.30 | 442.30 | 466.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.3% | 8160 | 22.3% | -1.00 | 464.30 | 452.30 | 476.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.4% | 8170 | 22.4% | -1.00 | 474.30 | 462.30 | 486.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.4% | 8175 | 22.4% | -1.00 | 479.25 | 467.30 | 491.20 | — |
| — | — | 0.15 | — | +0.00 | 22.4% | 8180 | 22.4% | -1.00 | 484.20 | 472.20 | 496.20 | — |
| — | — | 0.15 | — | +0.00 | 22.4% | 8190 | 22.4% | -1.00 | 494.20 | 482.20 | 506.20 | — |
| — | — | 0.15 | — | +0.00 | 22.4% | 8200 | 22.4% | -1.00 | 504.20 | 492.20 | 516.20 | — |
| — | — | 0.15 | — | +0.00 | 22.3% | 8210 | 22.3% | -1.00 | 514.20 | 502.20 | 526.20 | — |
| — | — | 0.15 | — | +0.00 | 22.2% | 8220 | 22.2% | -1.00 | 524.20 | 512.20 | 536.20 | — |
| — | — | 0.15 | — | +0.00 | 22.1% | 8225 | 22.1% | -1.00 | 529.20 | 517.20 | 541.20 | — |
| — | — | 0.15 | — | +0.00 | 22.0% | 8230 | 22.0% | -1.00 | 534.20 | 522.20 | 546.20 | — |
| — | — | 0.15 | — | +0.00 | 21.8% | 8240 | 21.8% | -1.00 | 544.20 | 532.20 | 556.20 | — |
| — | — | 0.15 | — | +0.00 | 21.5% | 8250 | 21.5% | -1.00 | 554.20 | 542.20 | 566.20 | — |
| — | — | 0.15 | — | +0.00 | 21.1% | 8260 | 21.1% | -1.00 | 564.20 | 552.20 | 576.20 | — |
| — | — | 0.10 | — | — | — | 8270 | — | — | 574.20 | 562.20 | 586.20 | — |
| — | — | 0.10 | — | — | — | 8275 | — | — | 579.20 | 567.20 | 591.20 | — |
| — | — | 0.10 | — | +0.00 | 20.5% | 8280 | 20.5% | -1.00 | 584.20 | 572.20 | 596.20 | — |
| — | — | 0.10 | — | +0.00 | 20.1% | 8290 | 20.1% | -1.00 | 594.20 | 582.20 | 606.20 | — |
| — | — | 0.10 | — | +0.00 | 19.7% | 8300 | 19.7% | -1.00 | 604.20 | 592.20 | 616.20 | — |
| — | — | 0.10 | — | +0.00 | 19.2% | 8310 | 19.2% | -1.00 | 614.20 | 602.20 | 626.20 | — |
| — | — | 0.10 | — | +0.00 | 18.8% | 8320 | 18.8% | -1.00 | 624.20 | 612.20 | 636.20 | — |
| — | — | 0.10 | — | +0.00 | 18.6% | 8325 | 18.6% | -1.00 | 629.10 | 617.10 | 641.10 | — |
| — | — | 0.10 | — | +0.00 | 18.4% | 8330 | 18.4% | -1.00 | 634.10 | 622.10 | 646.10 | — |
| — | — | 0.10 | — | +0.00 | 18.0% | 8340 | 18.0% | -1.00 | 644.10 | 632.10 | 656.10 | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 8350 | 17.6% | -1.00 | 654.10 | 642.10 | 666.10 | — |
| — | — | 0.10 | — | +0.00 | 17.3% | 8360 | 17.3% | -1.00 | 664.10 | 652.10 | 676.10 | — |
| — | — | 0.10 | — | +0.00 | 17.0% | 8370 | 17.0% | -1.00 | 674.10 | 662.10 | 686.10 | — |
| — | — | 0.10 | — | +0.00 | 16.8% | 8375 | 16.8% | -1.00 | 679.10 | 667.10 | 691.10 | — |
| — | — | 0.10 | — | +0.00 | 16.6% | 8380 | 16.6% | -1.00 | 684.10 | 672.10 | 696.10 | — |
| — | — | 0.10 | — | +0.00 | 16.3% | 8390 | 16.3% | -1.00 | 694.10 | 682.10 | 706.10 | — |
| — | — | 0.10 | — | +0.00 | 16.0% | 8400 | 16.0% | -1.00 | 704.10 | 692.10 | 716.10 | — |
| — | — | 0.10 | — | +0.00 | 15.8% | 8410 | 15.8% | -1.00 | 714.10 | 702.10 | 726.10 | — |
| — | — | 0.10 | — | — | — | 8420 | — | — | 724.10 | 712.10 | 736.10 | — |
| — | — | 0.10 | — | +0.00 | 15.4% | 8425 | 15.4% | -1.00 | 729.10 | 717.10 | 741.10 | — |
| — | — | 0.10 | — | — | — | 8430 | 15.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 15.0% | 8440 | 15.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 14.8% | 8450 | 14.8% | -1.00 | 754.10 | 742.10 | 766.10 | — |
| — | — | 0.10 | — | +0.00 | 14.6% | 8460 | — | — | 764.10 | 752.10 | 776.10 | — |
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.