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 | |
| — | 763.70 | 787.70 | 775.70 | — | — | 6925 | — | — | 1.35 | 1.25 | 1.45 | — |
| — | 769.90 | 772.70 | 771.30 | — | — | 6930 | — | — | 1.38 | 1.25 | 1.50 | — |
| — | 748.70 | 772.70 | 760.70 | — | — | 6940 | — | — | 1.43 | 1.30 | 1.55 | — |
| — | 738.80 | 762.80 | 750.80 | — | — | 6950 | — | — | 1.45 | 1.35 | 1.55 | — |
| — | 728.90 | 752.90 | 740.90 | — | — | 6960 | — | — | 1.50 | 1.40 | 1.60 | — |
| — | 718.90 | 742.90 | 730.90 | — | — | 6970 | — | — | 1.55 | 1.45 | 1.65 | — |
| — | 713.90 | 737.90 | 725.90 | — | — | 6975 | — | — | 1.55 | 1.45 | 1.65 | — |
| — | 709.00 | 733.00 | 721.00 | — | — | 6980 | — | — | 1.57 | 1.45 | 1.70 | — |
| — | 699.00 | 723.00 | 711.00 | — | — | 6990 | — | — | 1.62 | 1.50 | 1.75 | — |
| — | 700.20 | 703.10 | 701.65 | — | — | 7000 | — | — | 1.68 | 1.55 | 1.80 | — |
| — | 679.20 | 703.20 | 691.20 | — | — | 7010 | — | — | 1.73 | 1.60 | 1.85 | — |
| — | 669.20 | 693.20 | 681.20 | — | — | 7020 | — | — | 1.77 | 1.65 | 1.90 | — |
| — | 675.40 | 678.10 | 676.75 | — | — | 7025 | — | — | 1.80 | 1.70 | 1.90 | — |
| — | 659.30 | 683.30 | 671.30 | — | — | 7030 | — | — | 1.82 | 1.70 | 1.95 | — |
| — | 649.40 | 673.40 | 661.40 | +0.98 | 25.6% | 7040 | 25.6% | -0.02 | 1.88 | 1.75 | 2.00 | — |
| — | 639.40 | 663.40 | 651.40 | +0.98 | 25.4% | 7050 | 25.4% | -0.02 | 1.95 | 1.85 | 2.05 | — |
| — | 629.50 | 653.50 | 641.50 | +0.98 | 25.1% | 7060 | 25.1% | -0.02 | 2.02 | 1.90 | 2.15 | — |
| — | 619.60 | 643.60 | 631.60 | +0.98 | 24.9% | 7070 | 24.9% | -0.02 | 2.08 | 1.95 | 2.20 | — |
| — | 614.60 | 638.60 | 626.60 | +0.98 | 24.8% | 7075 | 24.8% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | — | — | — | +0.98 | 24.7% | 7080 | 24.7% | -0.02 | 2.12 | 2.00 | 2.25 | — |
| — | 599.80 | 623.80 | 611.80 | +0.98 | 24.4% | 7090 | 24.4% | -0.02 | 2.23 | 2.10 | 2.35 | — |
| — | 589.80 | 613.80 | 601.80 | +0.98 | 24.2% | 7100 | 24.2% | -0.02 | 2.27 | 2.15 | 2.40 | — |
| — | 579.90 | 603.90 | 591.90 | +0.98 | 24.0% | 7110 | 24.0% | -0.02 | 2.38 | 2.25 | 2.50 | — |
| — | 570.00 | 594.00 | 582.00 | +0.98 | 23.7% | 7120 | — | — | 2.45 | 2.30 | 2.60 | — |
| — | 565.10 | 589.10 | 577.10 | +0.98 | 23.6% | 7125 | 23.6% | -0.02 | 2.48 | 2.35 | 2.60 | — |
| — | 560.10 | 584.10 | 572.10 | +0.98 | 23.5% | 7130 | 23.5% | -0.02 | 2.52 | 2.40 | 2.65 | — |
| — | 550.20 | 574.20 | 562.20 | +0.98 | 23.3% | 7140 | 23.3% | -0.02 | 2.62 | 2.50 | 2.75 | — |
| — | 540.30 | 564.30 | 552.30 | — | — | 7150 | 23.1% | -0.02 | 2.73 | 2.60 | 2.85 | — |
| — | 530.50 | 554.50 | 542.50 | +0.98 | 22.8% | 7160 | 22.8% | -0.02 | 2.80 | 2.65 | 2.95 | — |
| — | 520.60 | 544.60 | 532.60 | +0.97 | 22.6% | 7170 | 22.6% | -0.03 | 2.92 | 2.75 | 3.10 | — |
| — | 515.60 | 539.60 | 527.60 | — | — | 7175 | — | — | 2.98 | 2.85 | 3.10 | — |
| — | 510.70 | 534.70 | 522.70 | +0.97 | 22.4% | 7180 | 22.4% | -0.03 | 3.05 | 2.90 | 3.20 | — |
| — | 505.80 | 529.80 | 517.80 | +0.97 | 22.3% | 7185 | 22.3% | -0.03 | 3.12 | 2.95 | 3.30 | — |
| — | 500.80 | 524.80 | 512.80 | — | — | 7190 | 22.2% | -0.03 | 3.15 | 3.00 | 3.30 | — |
| — | 495.90 | 519.90 | 507.90 | +0.97 | 22.0% | 7195 | 22.0% | -0.03 | 3.20 | 3.00 | 3.40 | — |
| — | 491.00 | 515.00 | 503.00 | — | — | 7200 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 486.00 | 510.00 | 498.00 | +0.97 | 21.8% | 7205 | 21.8% | -0.03 | 3.30 | 3.10 | 3.50 | — |
| — | 481.10 | 505.10 | 493.10 | +0.97 | 21.7% | 7210 | 21.7% | -0.03 | 3.40 | 3.20 | 3.60 | — |
| — | 476.20 | 500.20 | 488.20 | +0.97 | 21.6% | 7215 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 471.30 | 495.30 | 483.30 | +0.97 | 21.5% | 7220 | 21.5% | -0.03 | 3.50 | 3.30 | 3.70 | — |
| — | 466.30 | 490.30 | 478.30 | — | — | 7225 | — | — | 3.60 | 3.40 | 3.80 | — |
| — | 461.40 | 485.40 | 473.40 | — | — | 7230 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 456.50 | 480.50 | 468.50 | +0.97 | 21.1% | 7235 | 21.1% | -0.03 | 3.75 | 3.60 | 3.90 | — |
| — | 451.60 | 475.60 | 463.60 | +0.97 | 21.0% | 7240 | 21.0% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 20.9% | 7245 | 20.9% | -0.04 | — | — | — | — |
| — | 452.90 | 455.50 | 454.20 | +0.96 | 20.8% | 7250 | 20.8% | -0.04 | 4.00 | 3.80 | 4.20 | — |
| — | 436.90 | 460.90 | 448.90 | +0.96 | 20.7% | 7255 | 20.7% | -0.04 | 4.10 | 3.90 | 4.30 | — |
| — | 432.00 | 456.00 | 444.00 | +0.96 | 20.6% | 7260 | 20.6% | -0.04 | 4.20 | 4.00 | 4.40 | — |
| — | 427.00 | 451.00 | 439.00 | +0.96 | 20.5% | 7265 | — | — | 4.25 | 4.00 | 4.50 | — |
| — | 422.20 | 446.20 | 434.20 | +0.96 | 20.4% | 7270 | 20.4% | -0.04 | 4.35 | 4.10 | 4.60 | — |
| — | 417.30 | 441.30 | 429.30 | +0.96 | 20.2% | 7275 | 20.2% | -0.04 | 4.45 | 4.20 | 4.70 | — |
| — | 412.40 | 436.40 | 424.40 | +0.96 | 20.1% | 7280 | 20.1% | -0.04 | 4.55 | 4.30 | 4.80 | — |
| — | 407.50 | 431.50 | 419.50 | +0.96 | 20.0% | 7285 | 20.0% | -0.04 | 4.65 | 4.40 | 4.90 | — |
| — | 402.60 | 426.60 | 414.60 | +0.96 | 19.9% | 7290 | 19.9% | -0.04 | 4.75 | 4.60 | 4.90 | — |
| — | 397.70 | 421.70 | 409.70 | +0.95 | 19.8% | 7295 | 19.8% | -0.05 | 4.85 | 4.60 | 5.10 | — |
| — | 392.80 | 416.80 | 404.80 | +0.95 | 19.7% | 7300 | 19.7% | -0.05 | 5.00 | 4.90 | 5.10 | — |
| — | 388.00 | 412.00 | 400.00 | +0.95 | 19.6% | 7305 | 19.6% | -0.05 | 5.10 | 4.90 | 5.30 | — |
| — | 383.10 | 407.10 | 395.10 | +0.95 | 19.5% | 7310 | 19.5% | -0.05 | 5.20 | 5.00 | 5.40 | — |
| — | 378.20 | 402.20 | 390.20 | +0.95 | 19.3% | 7315 | 19.3% | -0.05 | 5.35 | 5.10 | 5.60 | — |
| — | 373.30 | 397.30 | 385.30 | +0.95 | 19.2% | 7320 | 19.2% | -0.05 | 5.45 | 5.20 | 5.70 | — |
| — | 368.50 | 392.50 | 380.50 | +0.95 | 19.1% | 7325 | 19.1% | -0.05 | 5.65 | 5.50 | 5.80 | — |
| — | 363.60 | 387.60 | 375.60 | +0.95 | 19.0% | 7330 | 19.0% | -0.05 | 5.75 | 5.50 | 6.00 | — |
| — | 358.80 | 382.80 | 370.80 | +0.94 | 18.9% | 7335 | 18.9% | -0.06 | 5.85 | 5.60 | 6.10 | — |
| — | 353.90 | 377.90 | 365.90 | +0.94 | 18.8% | 7340 | 18.8% | -0.06 | 6.05 | 5.80 | 6.30 | — |
| — | 349.10 | 373.10 | 361.10 | +0.94 | 18.7% | 7345 | 18.7% | -0.06 | 6.15 | 5.90 | 6.40 | — |
| — | 344.30 | 368.30 | 356.30 | +0.94 | 18.6% | 7350 | 18.6% | -0.06 | 6.35 | 6.20 | 6.50 | — |
| — | 339.40 | 363.40 | 351.40 | +0.94 | 18.5% | 7355 | 18.5% | -0.06 | 6.50 | 6.30 | 6.70 | — |
| — | 334.60 | 358.60 | 346.60 | +0.94 | 18.4% | 7360 | 18.4% | -0.06 | 6.65 | 6.40 | 6.90 | — |
| — | 329.80 | 353.80 | 341.80 | +0.94 | 18.2% | 7365 | 18.2% | -0.06 | 6.85 | 6.60 | 7.10 | — |
| — | — | — | — | +0.93 | 18.1% | 7370 | 18.1% | -0.07 | 7.05 | 6.80 | 7.30 | — |
| — | 320.20 | 344.20 | 332.20 | +0.93 | 18.0% | 7375 | 18.0% | -0.07 | 7.25 | 7.10 | 7.40 | — |
| — | 315.40 | 339.40 | 327.40 | +0.93 | 17.9% | 7380 | 17.9% | -0.07 | 7.45 | 7.20 | 7.70 | — |
| — | 310.60 | 334.60 | 322.60 | +0.93 | 17.8% | 7385 | 17.8% | -0.07 | 7.65 | 7.40 | 7.90 | — |
| — | 305.80 | 329.80 | 317.80 | +0.93 | 17.7% | 7390 | 17.7% | -0.07 | 7.85 | 7.60 | 8.10 | — |
| — | 301.10 | 325.10 | 313.10 | +0.92 | 17.6% | 7395 | 17.6% | -0.08 | 8.05 | 7.80 | 8.30 | — |
| — | 307.40 | 309.90 | 308.65 | +0.92 | 17.5% | 7400 | 17.5% | -0.08 | 8.25 | 8.10 | 8.40 | — |
| — | 291.50 | 315.50 | 303.50 | +0.92 | 17.4% | 7405 | 17.4% | -0.08 | 8.55 | 8.40 | 8.70 | — |
| — | 286.80 | 310.80 | 298.80 | +0.92 | 17.3% | 7410 | 17.3% | -0.08 | 8.75 | 8.50 | 9.00 | — |
| — | 282.00 | 306.00 | 294.00 | +0.91 | 17.1% | 7415 | 17.1% | -0.09 | 9.00 | 8.80 | 9.20 | — |
| — | 277.30 | 301.30 | 289.30 | +0.91 | 17.0% | 7420 | 17.0% | -0.09 | 9.25 | 9.00 | 9.50 | — |
| — | 272.60 | 296.60 | 284.60 | +0.91 | 16.9% | 7425 | 16.9% | -0.09 | 9.55 | 9.40 | 9.70 | — |
| — | 276.50 | 283.60 | 280.05 | +0.91 | 16.8% | 7430 | 16.8% | -0.09 | 9.85 | 9.60 | 10.10 | — |
| — | 272.20 | 279.10 | 275.65 | +0.90 | 16.7% | 7435 | 16.7% | -0.10 | 10.05 | 9.80 | 10.30 | — |
| — | 267.50 | 274.30 | 270.90 | +0.90 | 16.6% | 7440 | 16.6% | -0.10 | 10.35 | 10.20 | 10.50 | — |
| — | 262.80 | 269.70 | 266.25 | +0.90 | 16.5% | 7445 | 16.5% | -0.10 | 10.70 | 10.40 | 11.00 | — |
| — | 260.40 | 262.80 | 261.60 | +0.90 | 16.4% | 7450 | 16.4% | -0.10 | 11.05 | 10.90 | 11.20 | — |
| — | 253.50 | 260.50 | 257.00 | +0.89 | 16.3% | 7455 | 16.3% | -0.11 | 11.35 | 11.20 | 11.50 | — |
| — | 248.90 | 255.90 | 252.40 | +0.89 | 16.2% | 7460 | 16.2% | -0.11 | 11.70 | 11.40 | 12.00 | — |
| — | 244.30 | 251.20 | 247.75 | +0.89 | 16.1% | 7465 | 16.1% | -0.11 | 12.05 | 11.80 | 12.30 | — |
| — | 239.60 | 246.60 | 243.10 | +0.88 | 16.0% | 7470 | 16.0% | -0.12 | 12.45 | 12.30 | 12.60 | — |
| — | 235.10 | 242.00 | 238.55 | +0.88 | 15.9% | 7475 | 15.9% | -0.12 | 12.85 | 12.60 | 13.10 | — |
| — | 230.50 | 237.40 | 233.95 | +0.87 | 15.8% | 7480 | 15.8% | -0.13 | 13.20 | 13.00 | 13.40 | — |
| — | 225.90 | 232.80 | 229.35 | +0.87 | 15.7% | 7485 | 15.7% | -0.13 | 13.65 | 13.50 | 13.80 | — |
| — | 221.40 | 228.20 | 224.80 | +0.87 | 15.6% | 7490 | 15.6% | -0.13 | 14.10 | 13.90 | 14.30 | — |
| — | — | — | — | +0.86 | 15.5% | 7495 | 15.5% | -0.14 | 14.50 | 14.30 | 14.70 | — |
| — | 214.40 | 216.80 | 215.60 | +0.86 | 15.4% | 7500 | 15.4% | -0.14 | 15.00 | 14.80 | 15.20 | — |
| — | 207.80 | 214.60 | 211.20 | — | — | 7505 | — | — | 15.50 | 15.20 | 15.80 | — |
| — | 205.40 | 207.80 | 206.60 | — | — | 7510 | 15.2% | -0.15 | 16.00 | 15.80 | 16.20 | — |
| — | 198.90 | 205.60 | 202.25 | +0.84 | 15.1% | 7515 | 15.1% | -0.16 | 16.50 | 16.20 | 16.80 | — |
| — | 194.40 | 201.10 | 197.75 | +0.84 | 15.0% | 7520 | 15.0% | -0.16 | 17.00 | 16.80 | 17.20 | — |
| — | 192.10 | 194.50 | 193.30 | +0.83 | 14.9% | 7525 | 14.9% | -0.17 | 17.60 | 17.40 | 17.80 | — |
| — | 185.60 | 192.20 | 188.90 | +0.83 | 14.8% | 7530 | 14.8% | -0.17 | 18.20 | 18.00 | 18.40 | — |
| — | 181.30 | 187.30 | 184.30 | +0.82 | 14.7% | 7535 | 14.7% | -0.18 | 18.80 | 18.50 | 19.10 | — |
| — | 178.90 | 181.30 | 180.10 | +0.82 | 14.6% | 7540 | 14.6% | -0.18 | 19.40 | 19.10 | 19.70 | — |
| — | 172.60 | 178.50 | 175.55 | +0.81 | 14.5% | 7545 | 14.5% | -0.19 | 20.10 | 19.80 | 20.40 | — |
| — | 170.20 | 172.50 | 171.35 | +0.80 | 14.4% | 7550 | 14.4% | -0.20 | 20.75 | 20.60 | 20.90 | — |
| — | 163.90 | 169.90 | 166.90 | +0.80 | 14.3% | 7555 | 14.3% | -0.20 | 21.45 | 21.20 | 21.70 | — |
| — | 161.60 | 164.00 | 162.80 | +0.79 | 14.2% | 7560 | 14.2% | -0.21 | 22.20 | 22.00 | 22.40 | — |
| — | 155.60 | 161.90 | 158.75 | +0.78 | 14.2% | 7565 | 14.2% | -0.22 | 22.95 | 22.70 | 23.20 | — |
| — | 153.20 | 155.70 | 154.45 | +0.78 | 14.1% | 7570 | 14.1% | -0.22 | 23.70 | 23.40 | 24.00 | — |
| — | 149.10 | 151.40 | 150.25 | +0.77 | 14.0% | 7575 | 14.0% | -0.23 | 24.55 | 24.30 | 24.80 | — |
| — | 144.90 | 147.40 | 146.15 | +0.76 | 13.9% | 7580 | 13.9% | -0.24 | 25.40 | 25.20 | 25.60 | — |
| — | 138.80 | 144.70 | 141.75 | +0.75 | 13.8% | 7585 | 13.8% | -0.25 | 26.30 | 26.00 | 26.60 | — |
| — | 136.80 | 139.10 | 137.95 | +0.74 | 13.7% | 7590 | 13.7% | -0.26 | 27.20 | 27.00 | 27.40 | — |
| — | 130.70 | 136.50 | 133.60 | +0.73 | 13.6% | 7595 | 13.6% | -0.27 | 28.15 | 27.80 | 28.50 | — |
| — | 128.70 | 131.00 | 129.85 | +0.72 | 13.5% | 7600 | 13.5% | -0.28 | 29.15 | 28.90 | 29.40 | — |
| — | 122.80 | 128.50 | 125.65 | +0.71 | 13.5% | 7605 | 13.5% | -0.29 | 30.20 | 30.00 | 30.40 | — |
| — | 121.00 | 123.30 | 122.15 | +0.71 | 13.4% | 7610 | 13.4% | -0.29 | 31.25 | 31.00 | 31.50 | — |
| — | 115.90 | 120.60 | 118.25 | +0.70 | 13.3% | 7615 | 13.3% | -0.30 | 32.35 | 32.00 | 32.70 | — |
| — | 114.10 | 114.80 | 114.45 | +0.69 | 13.2% | 7620 | 13.2% | -0.31 | 33.55 | 33.30 | 33.80 | — |
| — | 110.30 | 111.00 | 110.65 | — | — | 7625 | — | — | 34.75 | 34.50 | 35.00 | — |
| — | 106.50 | 107.30 | 106.90 | — | — | 7630 | 13.0% | -0.33 | 36.05 | 35.80 | 36.30 | — |
| — | 102.80 | 103.60 | 103.20 | — | — | 7635 | 12.9% | -0.35 | 37.25 | 36.90 | 37.60 | — |
| — | 99.20 | 99.90 | 99.55 | +0.64 | 12.8% | 7640 | 12.8% | -0.36 | 38.65 | 38.40 | 38.90 | — |
| — | 95.60 | 96.30 | 95.95 | +0.63 | 12.7% | 7645 | 12.7% | -0.37 | 40.05 | 39.70 | 40.40 | — |
| — | 92.00 | 92.80 | 92.40 | +0.62 | 12.6% | 7650 | 12.6% | -0.38 | 41.55 | 41.30 | 41.80 | — |
| — | 88.50 | 89.30 | 88.90 | +0.61 | 12.5% | 7655 | 12.5% | -0.39 | 42.95 | 42.60 | 43.30 | — |
| — | 85.10 | 85.90 | 85.50 | +0.60 | 12.5% | 7660 | 12.5% | -0.40 | 44.60 | 44.30 | 44.90 | — |
| — | 81.70 | 82.50 | 82.10 | +0.59 | 12.4% | 7665 | 12.4% | -0.41 | 46.20 | 45.90 | 46.50 | — |
| — | 78.40 | 79.20 | 78.80 | +0.58 | 12.3% | 7670 | 12.3% | -0.42 | 47.90 | 47.60 | 48.20 | — |
| — | 75.20 | 75.80 | 75.50 | +0.57 | 12.2% | 7675 | 12.2% | -0.43 | 49.65 | 49.40 | 49.90 | — |
| — | 72.00 | 72.60 | 72.30 | +0.55 | 12.1% | 7680 | 12.1% | -0.45 | 51.40 | 51.10 | 51.70 | — |
| — | 68.80 | 69.60 | 69.20 | +0.54 | 12.0% | 7685 | 12.0% | -0.46 | 53.30 | 53.00 | 53.60 | — |
| — | 65.80 | 66.40 | 66.10 | +0.53 | 11.9% | 7690 | 11.9% | -0.47 | 55.20 | 54.90 | 55.50 | — |
| — | 62.80 | 63.40 | 63.10 | +0.51 | 11.8% | 7695 | 11.8% | -0.49 | 57.30 | 57.00 | 57.60 | — |
| — | 59.90 | 60.50 | 60.20 | +0.50 | 11.7% | 7700 | 11.7% | -0.50 | 59.30 | 59.00 | 59.60 | — |
| — | 57.00 | 57.60 | 57.30 | +0.49 | 11.7% | 7705 | 11.7% | -0.51 | 61.50 | 61.20 | 61.80 | — |
| — | 54.20 | 54.80 | 54.50 | +0.47 | 11.6% | 7710 | 11.6% | -0.53 | 63.70 | 63.40 | 64.00 | — |
| — | 51.50 | 52.10 | 51.80 | +0.46 | 11.6% | 7715 | 11.6% | -0.54 | 65.90 | 65.50 | 66.30 | — |
| — | 48.90 | 49.50 | 49.20 | +0.45 | 11.5% | 7720 | 11.5% | -0.55 | 68.25 | 67.90 | 68.60 | — |
| — | 46.30 | 46.90 | 46.60 | +0.43 | 11.4% | 7725 | 11.4% | -0.57 | 70.75 | 70.40 | 71.10 | — |
| — | 43.90 | 44.40 | 44.15 | +0.42 | 11.3% | 7730 | 11.3% | -0.58 | 73.20 | 72.80 | 73.60 | — |
| — | 41.50 | 42.00 | 41.75 | +0.40 | 11.2% | 7735 | 11.2% | -0.60 | 75.80 | 75.40 | 76.20 | — |
| — | 39.10 | 39.90 | 39.50 | +0.39 | 11.2% | 7740 | 11.2% | -0.61 | 78.45 | 78.10 | 78.80 | — |
| — | 36.90 | 37.50 | 37.20 | +0.38 | 11.1% | 7745 | 11.1% | -0.62 | 81.20 | 80.80 | 81.60 | — |
| — | 34.70 | 35.30 | 35.00 | +0.36 | 11.0% | 7750 | 11.0% | -0.64 | 84.05 | 83.70 | 84.40 | — |
| — | 32.70 | 33.20 | 32.95 | — | — | 7755 | — | — | — | — | — | — |
| — | — | — | — | +0.33 | 10.9% | 7760 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7765 | — | — | — | — | — | — |
| — | 26.90 | 27.40 | 27.15 | +0.30 | 10.8% | 7770 | — | — | 96.15 | 95.80 | 96.50 | — |
| — | 25.20 | 25.70 | 25.45 | — | — | 7775 | 10.7% | -0.71 | 99.60 | 98.50 | 100.70 | — |
| — | 23.50 | 24.00 | 23.75 | +0.28 | 10.7% | 7780 | 10.7% | -0.72 | 102.80 | 101.70 | 103.90 | — |
| — | 21.90 | 22.40 | 22.15 | +0.26 | 10.6% | 7785 | 10.6% | -0.74 | 106.30 | 103.40 | 109.20 | — |
| — | 20.40 | 20.80 | 20.60 | +0.25 | 10.6% | 7790 | 10.6% | -0.75 | 109.70 | 108.50 | 110.90 | — |
| — | 18.90 | 19.40 | 19.15 | +0.24 | 10.3% | 7795 | 10.5% | -0.76 | 113.00 | 110.00 | 116.00 | — |
| — | 17.60 | 18.00 | 17.80 | +0.22 | 10.5% | 7800 | 10.5% | -0.78 | 116.95 | 115.80 | 118.10 | — |
| — | 16.30 | 16.70 | 16.50 | — | — | 7805 | — | — | 120.65 | 119.50 | 121.80 | — |
| — | 15.00 | 15.50 | 15.25 | +0.20 | 10.4% | 7810 | — | — | 124.30 | 123.10 | 125.50 | — |
| — | 13.90 | 14.30 | 14.10 | — | — | 7815 | — | — | 127.80 | 124.50 | 131.10 | — |
| — | 12.80 | 13.20 | 13.00 | — | — | 7820 | — | — | 131.75 | 128.50 | 135.00 | — |
| — | 11.80 | 12.20 | 12.00 | — | — | 7825 | 10.2% | -0.83 | 136.15 | 133.00 | 139.30 | — |
| — | 10.80 | 11.20 | 11.00 | — | — | 7830 | 10.2% | -0.84 | 139.75 | 136.50 | 143.00 | — |
| — | 9.90 | 10.30 | 10.10 | — | — | 7835 | — | — | 144.25 | 141.00 | 147.50 | — |
| — | 9.10 | 9.40 | 9.25 | +0.14 | 10.1% | 7840 | — | — | 148.00 | 144.70 | 151.30 | — |
| — | 8.30 | 8.80 | 8.55 | — | — | 7845 | 10.0% | -0.87 | 152.20 | 148.80 | 155.60 | — |
| — | 7.60 | 7.90 | 7.75 | +0.12 | 10.0% | 7850 | — | — | 156.55 | 153.20 | 159.90 | — |
| — | 6.90 | 7.30 | 7.10 | +0.11 | 9.9% | 7855 | 9.9% | -0.89 | 160.80 | 157.40 | 164.20 | — |
| — | 6.30 | 6.80 | 6.55 | +0.11 | 9.9% | 7860 | 9.9% | -0.89 | 165.15 | 161.70 | 168.60 | — |
| — | 5.70 | 6.20 | 5.95 | +0.10 | 9.8% | 7865 | 9.8% | -0.90 | 169.55 | 166.10 | 173.00 | — |
| — | 5.20 | 5.50 | 5.35 | +0.09 | 9.8% | 7870 | 9.8% | -0.91 | — | — | — | — |
| — | — | — | — | +0.09 | 9.8% | 7875 | — | — | 179.40 | 169.40 | 189.40 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 7880 | — | — | 184.00 | 174.00 | 194.00 | — |
| — | 3.80 | 4.30 | 4.05 | +0.07 | 9.7% | 7885 | 9.7% | -0.93 | 188.50 | 178.50 | 198.50 | — |
| — | 3.50 | 3.80 | 3.65 | +0.07 | 9.7% | 7890 | 9.7% | -0.93 | 193.20 | 183.20 | 203.20 | — |
| — | 3.20 | 3.50 | 3.35 | +0.06 | 9.7% | 7895 | 9.7% | -0.94 | 197.80 | 187.80 | 207.80 | — |
| — | 2.90 | 3.20 | 3.05 | +0.06 | 9.7% | 7900 | 9.7% | -0.94 | 202.50 | 192.50 | 212.50 | — |
| — | 2.55 | 2.95 | 2.75 | +0.05 | 9.7% | 7905 | 9.7% | -0.95 | 207.20 | 197.20 | 217.20 | — |
| — | 2.30 | 2.70 | 2.50 | +0.05 | 9.7% | 7910 | 9.7% | -0.95 | 212.20 | 200.20 | 224.20 | — |
| — | 2.15 | 2.45 | 2.30 | +0.04 | 9.8% | 7915 | 9.8% | -0.96 | 216.80 | 204.80 | 228.80 | — |
| — | 1.95 | 2.25 | 2.10 | +0.04 | 9.8% | 7920 | 9.8% | -0.96 | 221.60 | 209.60 | 233.60 | — |
| — | 1.75 | 2.05 | 1.90 | +0.04 | 9.8% | 7925 | 9.8% | -0.96 | 226.40 | 214.40 | 238.40 | — |
| — | 1.60 | 1.90 | 1.75 | +0.03 | 9.8% | 7930 | 9.8% | -0.97 | 231.20 | 219.20 | 243.20 | — |
| — | 1.45 | 1.75 | 1.60 | +0.03 | 9.9% | 7935 | 9.9% | -0.97 | 236.10 | 224.10 | 248.10 | — |
| — | 1.35 | 1.60 | 1.48 | +0.03 | 9.9% | 7940 | 9.9% | -0.97 | 240.90 | 228.90 | 252.90 | — |
| — | 1.25 | 1.50 | 1.38 | +0.03 | 10.0% | 7945 | 10.0% | -0.97 | 245.80 | 233.80 | 257.80 | — |
| — | 1.15 | 1.40 | 1.27 | +0.03 | 10.0% | 7950 | 10.0% | -0.97 | 250.70 | 238.70 | 262.70 | — |
| — | 1.05 | 1.30 | 1.18 | +0.02 | 10.1% | 7955 | 10.1% | -0.98 | 255.60 | 243.60 | 267.60 | — |
| — | 1.00 | 1.20 | 1.10 | +0.02 | 10.1% | 7960 | 10.1% | -0.98 | 260.50 | 248.50 | 272.50 | — |
| — | 0.90 | 1.15 | 1.02 | +0.02 | 10.2% | 7965 | 10.2% | -0.98 | 265.40 | 253.40 | 277.40 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 10.3% | 7970 | 10.3% | -0.98 | 270.30 | 258.30 | 282.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.02 | 10.3% | 7975 | 10.3% | -0.98 | 275.30 | 263.30 | 287.30 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 10.4% | 7980 | 10.4% | -0.98 | 280.20 | 268.20 | 292.20 | — |
| — | 0.70 | 0.90 | 0.80 | +0.02 | 10.5% | 7985 | 10.5% | -0.98 | 285.20 | 273.20 | 297.20 | — |
| — | 0.65 | 0.90 | 0.78 | +0.02 | 10.5% | 7990 | 10.5% | -0.98 | 290.10 | 278.10 | 302.10 | — |
| — | 0.65 | 0.85 | 0.75 | +0.01 | 10.6% | 7995 | 10.6% | -0.99 | 295.10 | 283.10 | 307.10 | — |
| — | 0.60 | 0.80 | 0.70 | +0.01 | 10.7% | 8000 | 10.7% | -0.99 | 299.50 | 298.20 | 300.80 | — |
| — | 0.55 | 0.80 | 0.68 | — | — | 8005 | — | — | 305.00 | 293.00 | 317.00 | — |
| — | 0.55 | 0.75 | 0.65 | — | — | 8010 | — | — | 310.00 | 298.00 | 322.00 | — |
| — | 0.50 | 0.75 | 0.62 | — | — | 8015 | — | — | 315.00 | 303.00 | 327.00 | — |
| — | 0.50 | 0.70 | 0.60 | — | — | 8020 | — | — | 319.90 | 307.90 | 331.90 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 8025 | — | — | 324.90 | 312.90 | 336.90 | — |
| — | 0.45 | 0.65 | 0.55 | — | — | 8030 | 11.3% | -0.99 | 329.90 | 317.90 | 341.90 | — |
| — | 0.45 | 0.65 | 0.55 | — | — | 8040 | 11.5% | -0.99 | 339.80 | 327.80 | 351.80 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 11.7% | 8050 | 11.7% | -0.99 | 349.80 | 337.80 | 361.80 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 11.9% | 8060 | 11.9% | -0.99 | 359.80 | 347.80 | 371.80 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 12.0% | 8070 | 12.0% | -0.99 | 369.70 | 357.70 | 381.70 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 12.1% | 8075 | 12.1% | -0.99 | 374.70 | 362.70 | 386.70 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 12.2% | 8080 | 12.2% | -0.99 | 379.70 | 367.70 | 391.70 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 12.4% | 8090 | 12.4% | -0.99 | 389.70 | 377.70 | 401.70 | — |
| — | 0.40 | 0.50 | 0.45 | +0.01 | 12.6% | 8100 | 12.6% | -0.99 | 399.60 | 387.60 | 411.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 12.8% | 8110 | 12.8% | -0.99 | 409.60 | 397.60 | 421.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 13.0% | 8120 | 13.0% | -0.99 | 419.60 | 407.60 | 431.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 13.0% | 8125 | 13.0% | -0.99 | 424.60 | 412.60 | 436.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 13.1% | 8130 | 13.1% | -0.99 | 429.60 | 417.60 | 441.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 13.3% | 8140 | 13.3% | -0.99 | 439.50 | 427.50 | 451.50 | — |
| — | 0.25 | 0.40 | 0.33 | +0.00 | 13.5% | 8150 | 13.5% | -1.00 | 449.50 | 437.50 | 461.50 | — |
| — | 0.25 | 0.40 | 0.33 | +0.00 | 13.6% | 8160 | 13.6% | -1.00 | 459.50 | 447.50 | 471.50 | — |
| — | 0.25 | 0.40 | 0.33 | +0.00 | 13.8% | 8170 | 13.8% | -1.00 | 469.50 | 457.50 | 481.50 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 13.9% | 8175 | 13.9% | -1.00 | 474.40 | 462.40 | 486.40 | — |
| — | — | — | — | +0.00 | 14.0% | 8180 | 14.0% | -1.00 | 479.40 | 467.40 | 491.40 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 14.1% | 8190 | 14.1% | -1.00 | — | — | — | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 14.3% | 8200 | 14.3% | -1.00 | 499.40 | 487.40 | 511.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 14.5% | 8210 | 14.5% | -1.00 | 509.40 | 497.40 | 521.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 14.7% | 8220 | 14.7% | -1.00 | 519.40 | 507.40 | 531.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 14.8% | 8225 | 14.8% | -1.00 | 524.30 | 512.30 | 536.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 14.8% | 8230 | 14.8% | -1.00 | 529.30 | 517.30 | 541.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 15.0% | 8240 | 15.0% | -1.00 | 539.30 | 527.30 | 551.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 15.2% | 8250 | 15.2% | -1.00 | 549.30 | 537.30 | 561.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 15.7% | 8275 | 15.7% | -1.00 | 574.20 | 562.20 | 586.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 16.1% | 8300 | 16.1% | -1.00 | 599.20 | 587.20 | 611.20 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 16.5% | 8325 | 16.5% | -1.00 | 624.10 | 612.10 | 636.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 16.9% | 8350 | 16.9% | -1.00 | 649.10 | 637.10 | 661.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 17.4% | 8375 | 17.4% | -1.00 | 674.10 | 662.10 | 686.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 17.9% | 8400 | 17.9% | -1.00 | 699.00 | 687.00 | 711.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 18.5% | 8425 | 18.5% | -1.00 | 724.00 | 712.00 | 736.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 19.2% | 8450 | 19.2% | -1.00 | 748.90 | 736.90 | 760.90 | — |
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.