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 | |
| — | 785.60 | 809.60 | 797.60 | +0.95 | 23.8% | 6925 | 23.8% | -0.05 | 12.85 | 12.60 | 13.10 | — |
| — | 780.80 | 804.80 | 792.80 | +0.94 | 23.7% | 6930 | 23.7% | -0.06 | 12.95 | 12.70 | 13.20 | — |
| — | 771.00 | 795.00 | 783.00 | +0.94 | 23.6% | 6940 | 23.6% | -0.06 | 13.20 | 12.90 | 13.50 | — |
| — | 761.30 | 785.30 | 773.30 | +0.94 | 23.4% | 6950 | 23.4% | -0.06 | 13.50 | 13.30 | 13.70 | — |
| — | 751.70 | 775.70 | 763.70 | +0.94 | 23.2% | 6960 | 23.2% | -0.06 | 13.75 | 13.50 | 14.00 | — |
| — | 742.00 | 766.00 | 754.00 | +0.94 | 23.1% | 6970 | 23.1% | -0.06 | 14.00 | 13.70 | 14.30 | — |
| — | 737.10 | 761.10 | 749.10 | +0.94 | 23.0% | 6975 | 23.0% | -0.06 | 14.15 | 13.90 | 14.40 | — |
| — | 732.30 | 756.30 | 744.30 | +0.94 | 22.9% | 6980 | 22.9% | -0.06 | 14.30 | 14.00 | 14.60 | — |
| — | — | — | — | +0.94 | 22.8% | 6990 | 22.8% | -0.06 | — | — | — | — |
| — | 713.00 | 737.00 | 725.00 | +0.93 | 22.6% | 7000 | 22.6% | -0.07 | 14.95 | 14.70 | 15.20 | — |
| — | 703.30 | 727.30 | 715.30 | +0.93 | 22.5% | 7010 | 22.5% | -0.07 | 15.20 | 14.90 | 15.50 | — |
| — | 693.70 | 717.70 | 705.70 | +0.93 | 22.3% | 7020 | 22.3% | -0.07 | 15.50 | 15.20 | 15.80 | — |
| — | 688.90 | 712.90 | 700.90 | +0.93 | 22.3% | 7025 | 22.3% | -0.07 | 15.70 | 15.40 | 16.00 | — |
| — | 684.00 | 708.00 | 696.00 | +0.93 | 22.2% | 7030 | 22.2% | -0.07 | 15.90 | 15.60 | 16.20 | — |
| — | 674.40 | 698.40 | 686.40 | +0.93 | 22.0% | 7040 | 22.0% | -0.07 | 16.20 | 15.90 | 16.50 | — |
| — | 664.80 | 688.80 | 676.80 | +0.93 | 21.9% | 7050 | 21.9% | -0.07 | 16.55 | 16.20 | 16.90 | — |
| — | 655.20 | 679.20 | 667.20 | +0.92 | 21.7% | 7060 | 21.7% | -0.08 | 16.90 | 16.60 | 17.20 | — |
| — | 650.40 | 674.40 | 662.40 | +0.92 | 21.7% | 7065 | 21.7% | -0.08 | 17.10 | 16.80 | 17.40 | — |
| — | 645.60 | 669.60 | 657.60 | +0.92 | 21.6% | 7070 | 21.6% | -0.08 | 17.30 | 17.00 | 17.60 | — |
| — | 640.80 | 664.80 | 652.80 | +0.92 | 21.5% | 7075 | 21.5% | -0.08 | 17.50 | 17.20 | 17.80 | — |
| — | 636.10 | 660.10 | 648.10 | +0.92 | 21.4% | 7080 | 21.4% | -0.08 | 17.70 | 17.40 | 18.00 | — |
| — | 631.30 | 655.30 | 643.30 | +0.92 | 21.4% | 7085 | 21.4% | -0.08 | 17.90 | 17.60 | 18.20 | — |
| — | 626.50 | 650.50 | 638.50 | +0.92 | 21.3% | 7090 | 21.3% | -0.08 | 18.15 | 17.90 | 18.40 | — |
| — | 621.70 | 645.70 | 633.70 | +0.92 | 21.2% | 7095 | 21.2% | -0.08 | 18.30 | 18.00 | 18.60 | — |
| — | 617.00 | 641.00 | 629.00 | +0.92 | 21.1% | 7100 | 21.1% | -0.08 | 18.55 | 18.30 | 18.80 | — |
| — | 612.20 | 636.20 | 624.20 | +0.92 | 21.1% | 7105 | 21.1% | -0.08 | 18.70 | 18.40 | 19.00 | — |
| — | 607.40 | 631.40 | 619.40 | +0.91 | 21.0% | 7110 | 21.0% | -0.09 | 18.90 | 18.60 | 19.20 | — |
| — | 602.70 | 626.70 | 614.70 | +0.91 | 20.9% | 7115 | 20.9% | -0.09 | 19.10 | 18.80 | 19.40 | — |
| — | 597.90 | 621.90 | 609.90 | +0.91 | 20.8% | 7120 | 20.8% | -0.09 | 19.35 | 19.00 | 19.70 | — |
| — | 593.10 | 617.10 | 605.10 | +0.91 | 20.8% | 7125 | 20.8% | -0.09 | 19.60 | 19.30 | 19.90 | — |
| — | 588.40 | 612.40 | 600.40 | +0.91 | 20.7% | 7130 | 20.7% | -0.09 | 19.80 | 19.50 | 20.10 | — |
| — | 583.60 | 607.60 | 595.60 | +0.91 | 20.6% | 7135 | 20.6% | -0.09 | 20.00 | 19.70 | 20.30 | — |
| — | 578.90 | 602.90 | 590.90 | +0.91 | 20.5% | 7140 | 20.5% | -0.09 | 20.30 | 20.00 | 20.60 | — |
| — | — | — | — | +0.91 | 20.5% | 7145 | 20.5% | -0.09 | 20.50 | 20.20 | 20.80 | — |
| — | 569.40 | 593.40 | 581.40 | +0.91 | 20.4% | 7150 | 20.4% | -0.09 | — | — | — | — |
| — | — | — | — | — | — | 7155 | — | — | 21.00 | 20.70 | 21.30 | — |
| — | 560.00 | 584.00 | 572.00 | +0.90 | 20.2% | 7160 | 20.2% | -0.10 | 21.25 | 20.90 | 21.60 | — |
| — | 555.20 | 579.20 | 567.20 | +0.90 | 20.2% | 7165 | 20.2% | -0.10 | 21.50 | 21.20 | 21.80 | — |
| — | 559.70 | 566.70 | 563.20 | +0.90 | 20.1% | 7170 | 20.1% | -0.10 | 21.80 | 21.50 | 22.10 | — |
| — | 555.00 | 562.10 | 558.55 | +0.90 | 20.0% | 7175 | 20.0% | -0.10 | 22.05 | 21.70 | 22.40 | — |
| — | 550.30 | 557.30 | 553.80 | +0.90 | 19.9% | 7180 | 19.9% | -0.10 | 22.30 | 22.00 | 22.60 | — |
| — | 545.60 | 552.60 | 549.10 | +0.90 | 19.9% | 7185 | 19.9% | -0.10 | 22.65 | 22.40 | 22.90 | — |
| — | 540.90 | 547.40 | 544.15 | +0.90 | 19.8% | 7190 | 19.8% | -0.10 | 22.85 | 22.50 | 23.20 | — |
| — | 536.20 | 543.10 | 539.65 | +0.89 | 19.7% | 7195 | 19.7% | -0.11 | 23.15 | 22.80 | 23.50 | — |
| — | 531.50 | 538.50 | 535.00 | +0.89 | 19.6% | 7200 | 19.6% | -0.11 | 23.50 | 23.20 | 23.80 | — |
| — | 526.80 | 533.80 | 530.30 | +0.89 | 19.6% | 7205 | 19.6% | -0.11 | 23.75 | 23.40 | 24.10 | — |
| — | 522.10 | 529.20 | 525.65 | +0.89 | 19.5% | 7210 | 19.5% | -0.11 | 24.10 | 23.80 | 24.40 | — |
| — | 517.40 | 524.50 | 520.95 | +0.89 | 19.4% | 7215 | 19.4% | -0.11 | 24.35 | 24.00 | 24.70 | — |
| — | 512.80 | 519.80 | 516.30 | +0.89 | 19.4% | 7220 | 19.4% | -0.11 | 24.65 | 24.30 | 25.00 | — |
| — | 508.10 | 515.10 | 511.60 | +0.89 | 19.3% | 7225 | 19.3% | -0.11 | 24.95 | 24.60 | 25.30 | — |
| — | 503.50 | 510.50 | 507.00 | +0.88 | 19.2% | 7230 | 19.2% | -0.12 | 25.30 | 25.00 | 25.60 | — |
| — | 498.80 | 505.80 | 502.30 | +0.88 | 19.1% | 7235 | 19.1% | -0.12 | 25.65 | 25.30 | 26.00 | — |
| — | 494.20 | 501.10 | 497.65 | +0.88 | 19.1% | 7240 | 19.1% | -0.12 | 25.95 | 25.60 | 26.30 | — |
| — | 489.50 | 496.50 | 493.00 | +0.88 | 19.0% | 7245 | 19.0% | -0.12 | 26.25 | 25.90 | 26.60 | — |
| — | 484.90 | 491.80 | 488.35 | +0.88 | 18.9% | 7250 | 18.9% | -0.12 | 26.70 | 26.40 | 27.00 | — |
| — | 480.30 | 487.20 | 483.75 | +0.88 | 18.8% | 7255 | 18.8% | -0.12 | 27.05 | 26.80 | 27.30 | — |
| — | 475.70 | 482.60 | 479.15 | +0.87 | 18.8% | 7260 | 18.8% | -0.13 | 27.40 | 27.10 | 27.70 | — |
| — | 471.10 | 478.00 | 474.55 | +0.87 | 18.7% | 7265 | 18.7% | -0.13 | 27.70 | 27.40 | 28.00 | — |
| — | — | — | — | +0.87 | 18.6% | 7270 | 18.6% | -0.13 | — | — | — | — |
| — | 461.90 | 468.70 | 465.30 | +0.87 | 18.5% | 7275 | 18.5% | -0.13 | — | — | — | — |
| — | 457.30 | 464.10 | 460.70 | +0.87 | 18.5% | 7280 | 18.5% | -0.13 | 28.85 | 28.50 | 29.20 | — |
| — | — | — | — | +0.86 | 18.4% | 7285 | 18.4% | -0.14 | 29.25 | 28.90 | 29.60 | — |
| — | 448.10 | 454.90 | 451.50 | +0.86 | 18.3% | 7290 | 18.3% | -0.14 | 29.65 | 29.30 | 30.00 | — |
| — | 443.50 | 450.30 | 446.90 | +0.86 | 18.2% | 7295 | 18.2% | -0.14 | 30.05 | 29.70 | 30.40 | — |
| — | 439.00 | 445.80 | 442.40 | +0.86 | 18.2% | 7300 | 18.2% | -0.14 | 30.50 | 30.20 | 30.80 | — |
| — | 434.30 | 441.20 | 437.75 | +0.86 | 18.1% | 7305 | 18.1% | -0.14 | 30.85 | 30.50 | 31.20 | — |
| — | 429.90 | 436.60 | 433.25 | +0.85 | 18.0% | 7310 | 18.0% | -0.15 | 31.25 | 30.90 | 31.60 | — |
| — | 425.30 | 432.10 | 428.70 | +0.85 | 18.0% | 7315 | 18.0% | -0.15 | 31.70 | 31.30 | 32.10 | — |
| — | 420.80 | 427.50 | 424.15 | +0.85 | 17.9% | 7320 | 17.9% | -0.15 | 32.25 | 32.00 | 32.50 | — |
| — | 416.30 | 423.00 | 419.65 | +0.85 | 17.8% | 7325 | 17.8% | -0.15 | 32.70 | 32.40 | 33.00 | — |
| — | 411.80 | 418.50 | 415.15 | +0.85 | 17.7% | 7330 | 17.7% | -0.15 | 33.15 | 32.90 | 33.40 | — |
| — | 407.20 | 413.90 | 410.55 | +0.84 | 17.7% | 7335 | 17.7% | -0.16 | 33.60 | 33.30 | 33.90 | — |
| — | 402.60 | 409.40 | 406.00 | +0.84 | 17.6% | 7340 | 17.6% | -0.16 | 34.00 | 33.60 | 34.40 | — |
| — | 398.20 | 404.90 | 401.55 | +0.84 | 17.5% | 7345 | 17.5% | -0.16 | 34.50 | 34.10 | 34.90 | — |
| — | 393.80 | 400.40 | 397.10 | +0.84 | 17.4% | 7350 | 17.4% | -0.16 | 35.05 | 34.70 | 35.40 | — |
| — | 389.30 | 395.90 | 392.60 | +0.83 | 17.4% | 7355 | 17.4% | -0.17 | 35.50 | 35.10 | 35.90 | — |
| — | 384.80 | 391.40 | 388.10 | +0.83 | 17.3% | 7360 | 17.3% | -0.17 | 36.00 | 35.60 | 36.40 | — |
| — | 380.40 | 387.00 | 383.70 | +0.83 | 17.2% | 7365 | 17.2% | -0.17 | 36.50 | 36.10 | 36.90 | — |
| — | 375.90 | 382.50 | 379.20 | +0.83 | 17.2% | 7370 | 17.2% | -0.17 | 37.05 | 36.70 | 37.40 | — |
| — | 371.40 | 378.10 | 374.75 | +0.82 | 17.1% | 7375 | 17.1% | -0.18 | 37.60 | 37.20 | 38.00 | — |
| — | 367.10 | 373.60 | 370.35 | +0.82 | 17.0% | 7380 | 17.0% | -0.18 | 38.15 | 37.80 | 38.50 | — |
| — | 362.70 | 369.20 | 365.95 | +0.82 | 16.9% | 7385 | 16.9% | -0.18 | 38.70 | 38.30 | 39.10 | — |
| — | 358.30 | 364.80 | 361.55 | +0.82 | 16.9% | 7390 | 16.9% | -0.18 | 39.30 | 38.90 | 39.70 | — |
| — | 353.80 | 360.30 | 357.05 | +0.81 | 16.8% | 7395 | 16.8% | -0.19 | — | — | — | — |
| — | 349.40 | 355.90 | 352.65 | +0.81 | 16.7% | 7400 | 16.7% | -0.19 | — | — | — | — |
| — | 345.10 | 351.60 | 348.35 | +0.81 | 16.7% | 7405 | 16.7% | -0.19 | 41.10 | 40.70 | 41.50 | — |
| — | 340.70 | 347.20 | 343.95 | +0.81 | 16.6% | 7410 | 16.6% | -0.19 | 41.75 | 41.40 | 42.10 | — |
| — | 336.30 | 342.40 | 339.35 | +0.80 | 16.5% | 7415 | 16.5% | -0.20 | 42.30 | 41.90 | 42.70 | — |
| — | 332.00 | 338.00 | 335.00 | +0.80 | 16.4% | 7420 | 16.4% | -0.20 | 42.95 | 42.60 | 43.30 | — |
| — | 327.40 | 334.10 | 330.75 | +0.80 | 16.4% | 7425 | 16.4% | -0.20 | 43.65 | 43.30 | 44.00 | — |
| — | 323.40 | 329.80 | 326.60 | +0.79 | 16.3% | 7430 | 16.3% | -0.21 | 44.35 | 44.00 | 44.70 | — |
| — | 319.10 | 325.50 | 322.30 | +0.79 | 16.2% | 7435 | 16.2% | -0.21 | 44.95 | 44.60 | 45.30 | — |
| — | 314.80 | 321.20 | 318.00 | +0.79 | 16.2% | 7440 | 16.2% | -0.21 | 45.65 | 45.30 | 46.00 | — |
| — | 310.60 | 316.90 | 313.75 | +0.78 | 16.1% | 7445 | 16.1% | -0.22 | 46.35 | 46.00 | 46.70 | — |
| — | 306.10 | 312.60 | 309.35 | +0.78 | 16.0% | 7450 | 16.0% | -0.22 | 47.15 | 46.80 | 47.50 | — |
| — | 302.00 | 307.90 | 304.95 | +0.78 | 16.0% | 7455 | 16.0% | -0.22 | 47.80 | 47.40 | 48.20 | — |
| — | 297.80 | 304.20 | 301.00 | +0.77 | 15.9% | 7460 | 15.9% | -0.23 | 48.50 | 48.10 | 48.90 | — |
| — | 293.60 | 300.00 | 296.80 | +0.77 | 15.8% | 7465 | 15.8% | -0.23 | 49.30 | 48.90 | 49.70 | — |
| — | 289.20 | 295.60 | 292.40 | +0.77 | 15.8% | 7470 | 15.8% | -0.23 | 50.10 | 49.70 | 50.50 | — |
| — | 285.00 | 291.50 | 288.25 | +0.76 | 15.7% | 7475 | 15.7% | -0.24 | 50.95 | 50.60 | 51.30 | — |
| — | 280.80 | 287.30 | 284.05 | +0.76 | 15.6% | 7480 | 15.6% | -0.24 | 51.70 | 51.30 | 52.10 | — |
| — | 276.90 | 283.20 | 280.05 | +0.76 | 15.6% | 7485 | 15.6% | -0.24 | 52.50 | 52.10 | 52.90 | — |
| — | 272.50 | 278.50 | 275.50 | +0.75 | 15.5% | 7490 | 15.5% | -0.25 | 53.35 | 53.00 | 53.70 | — |
| — | 268.40 | 274.30 | 271.35 | +0.75 | 15.4% | 7495 | 15.4% | -0.25 | 54.20 | 53.80 | 54.60 | — |
| — | 264.60 | 270.70 | 267.65 | +0.74 | 15.4% | 7500 | 15.4% | -0.26 | 55.15 | 54.80 | 55.50 | — |
| — | 260.50 | 266.60 | 263.55 | +0.74 | 15.3% | 7505 | 15.3% | -0.26 | 55.95 | 55.50 | 56.40 | — |
| — | 256.40 | 262.50 | 259.45 | +0.74 | 15.2% | 7510 | 15.2% | -0.26 | 56.95 | 56.60 | 57.30 | — |
| — | 252.30 | 257.90 | 255.10 | +0.73 | 15.2% | 7515 | 15.2% | -0.27 | 57.85 | 57.50 | 58.20 | — |
| — | 248.10 | 254.40 | 251.25 | +0.73 | 15.1% | 7520 | 15.1% | -0.27 | 58.70 | 58.30 | 59.10 | — |
| — | 244.30 | 249.80 | 247.05 | +0.72 | 15.1% | 7525 | 15.1% | -0.28 | 59.70 | 59.30 | 60.10 | — |
| — | 240.30 | 246.30 | 243.30 | — | — | 7530 | — | — | 60.65 | 60.20 | 61.10 | — |
| — | 236.30 | 241.80 | 239.05 | — | — | 7535 | — | — | 61.65 | 61.20 | 62.10 | — |
| — | 232.40 | 238.30 | 235.35 | +0.71 | 14.9% | 7540 | 14.9% | -0.29 | 62.65 | 62.20 | 63.10 | — |
| — | 228.20 | 234.40 | 231.30 | +0.71 | 14.8% | 7545 | 14.8% | -0.29 | 63.75 | 63.40 | 64.10 | — |
| — | 224.30 | 230.40 | 227.35 | +0.70 | 14.7% | 7550 | 14.7% | -0.30 | 64.80 | 64.40 | 65.20 | — |
| — | 223.10 | 224.00 | 223.55 | +0.70 | 14.7% | 7555 | 14.7% | -0.30 | 65.85 | 65.40 | 66.30 | — |
| — | 219.20 | 220.10 | 219.65 | +0.69 | 14.6% | 7560 | 14.6% | -0.31 | 66.95 | 66.60 | 67.30 | — |
| — | 215.40 | 216.30 | 215.85 | +0.69 | 14.6% | 7565 | 14.6% | -0.31 | 68.05 | 67.60 | 68.50 | — |
| — | 211.50 | 212.40 | 211.95 | +0.68 | 14.5% | 7570 | 14.5% | -0.32 | 69.25 | 68.90 | 69.60 | — |
| — | 207.70 | 208.60 | 208.15 | +0.68 | 14.4% | 7575 | 14.4% | -0.32 | 70.40 | 70.00 | 70.80 | — |
| — | 203.90 | 204.80 | 204.35 | +0.67 | 14.4% | 7580 | 14.4% | -0.33 | 71.55 | 71.10 | 72.00 | — |
| — | 200.10 | 201.10 | 200.60 | +0.67 | 14.3% | 7585 | 14.3% | -0.33 | 72.75 | 72.30 | 73.20 | — |
| — | 196.40 | 197.30 | 196.85 | +0.66 | 14.2% | 7590 | 14.2% | -0.34 | 74.00 | 73.60 | 74.40 | — |
| — | 192.70 | 193.60 | 193.15 | +0.66 | 14.2% | 7595 | 14.2% | -0.34 | 75.25 | 74.80 | 75.70 | — |
| — | 189.00 | 189.90 | 189.45 | +0.65 | 14.1% | 7600 | 14.1% | -0.35 | 76.60 | 76.20 | 77.00 | — |
| — | 185.30 | 186.20 | 185.75 | +0.65 | 14.1% | 7605 | 14.1% | -0.35 | 77.85 | 77.40 | 78.30 | — |
| — | 181.70 | 182.60 | 182.15 | +0.64 | 14.0% | 7610 | 14.0% | -0.36 | 79.25 | 78.80 | 79.70 | — |
| — | 178.10 | 179.00 | 178.55 | +0.64 | 13.9% | 7615 | 13.9% | -0.36 | 80.55 | 80.10 | 81.00 | — |
| — | 174.50 | 175.40 | 174.95 | +0.63 | 13.9% | 7620 | 13.9% | -0.37 | 81.95 | 81.50 | 82.40 | — |
| — | — | — | — | +0.62 | 13.8% | 7625 | 13.8% | -0.38 | — | — | — | — |
| — | — | — | — | +0.62 | 13.8% | 7630 | 13.8% | -0.38 | — | — | — | — |
| — | — | — | — | +0.61 | 13.7% | 7635 | 13.7% | -0.39 | 86.35 | 85.90 | 86.80 | — |
| — | 160.40 | 161.40 | 160.90 | +0.61 | 13.6% | 7640 | 13.6% | -0.39 | 87.85 | 87.40 | 88.30 | — |
| — | 157.00 | 157.90 | 157.45 | — | — | 7645 | — | — | — | — | — | — |
| — | 153.60 | 154.50 | 154.05 | — | — | 7650 | — | — | 91.00 | 90.60 | 91.40 | — |
| — | 150.20 | 151.10 | 150.65 | — | — | 7655 | 13.5% | -0.41 | 92.60 | 92.10 | 93.10 | — |
| — | 146.80 | 147.80 | 147.30 | +0.58 | 13.4% | 7660 | 13.4% | -0.42 | 94.25 | 93.80 | 94.70 | — |
| — | 143.50 | 144.50 | 144.00 | +0.58 | 13.3% | 7665 | — | — | 95.90 | 95.40 | 96.40 | — |
| — | 140.30 | 141.20 | 140.75 | — | — | 7670 | — | — | 97.60 | 97.20 | 98.00 | — |
| — | 137.10 | 138.00 | 137.55 | — | — | 7675 | 13.2% | -0.44 | 99.40 | 99.00 | 99.80 | — |
| — | 133.80 | 134.80 | 134.30 | — | — | 7680 | 13.2% | -0.44 | 101.10 | 100.70 | 101.50 | — |
| — | 130.60 | 131.60 | 131.10 | +0.55 | 13.1% | 7685 | — | — | 102.90 | 102.40 | 103.40 | — |
| — | 127.50 | 128.50 | 128.00 | +0.54 | 13.0% | 7690 | 13.0% | -0.46 | 104.80 | 104.40 | 105.20 | — |
| — | 124.40 | 125.40 | 124.90 | — | — | 7695 | — | — | 106.65 | 106.20 | 107.10 | — |
| — | 121.30 | 122.30 | 121.80 | +0.53 | 12.9% | 7700 | — | — | 108.55 | 108.10 | 109.00 | — |
| — | 118.30 | 119.20 | 118.75 | — | — | 7705 | — | — | 110.50 | 110.10 | 110.90 | — |
| — | 115.30 | 116.20 | 115.75 | +0.52 | 12.8% | 7710 | 12.8% | -0.48 | 112.50 | 112.00 | 113.00 | — |
| — | 112.40 | 113.30 | 112.85 | +0.51 | 12.8% | 7715 | 12.8% | -0.49 | — | — | — | — |
| — | — | — | — | +0.50 | 12.7% | 7720 | 12.7% | -0.50 | — | — | — | — |
| — | — | — | — | +0.49 | 12.6% | 7725 | 12.6% | -0.51 | — | — | — | — |
| — | — | — | — | +0.49 | 12.6% | 7730 | — | — | — | — | — | — |
| — | — | — | — | +0.48 | 12.5% | 7735 | — | — | 123.10 | 122.60 | 123.60 | — |
| — | 98.20 | 99.20 | 98.70 | — | — | 7740 | — | — | 125.25 | 124.80 | 125.70 | — |
| — | 95.50 | 96.50 | 96.00 | — | — | 7745 | — | — | 127.60 | 127.10 | 128.10 | — |
| — | 92.90 | 93.70 | 93.30 | — | — | 7750 | — | — | 129.90 | 129.40 | 130.40 | — |
| — | 90.20 | 91.20 | 90.70 | — | — | 7755 | 12.3% | -0.55 | 132.25 | 131.80 | 132.70 | — |
| — | 87.70 | 88.50 | 88.10 | +0.44 | 12.3% | 7760 | 12.3% | -0.56 | 134.65 | 134.20 | 135.10 | — |
| — | 85.10 | 86.00 | 85.55 | +0.44 | 12.2% | 7765 | 12.2% | -0.56 | 137.10 | 136.60 | 137.60 | — |
| — | 82.60 | 83.60 | 83.10 | +0.43 | 12.2% | 7770 | 12.2% | -0.57 | 139.60 | 139.10 | 140.10 | — |
| — | 80.20 | 81.00 | 80.60 | +0.42 | 12.1% | 7775 | 12.1% | -0.58 | 142.10 | 141.60 | 142.60 | — |
| — | 77.80 | 78.60 | 78.20 | +0.41 | 12.1% | 7780 | 12.1% | -0.59 | 144.70 | 144.20 | 145.20 | — |
| — | 75.40 | 76.30 | 75.85 | +0.41 | 12.1% | 7785 | 12.1% | -0.59 | 147.30 | 146.80 | 147.80 | — |
| — | 73.10 | 74.00 | 73.55 | +0.40 | 12.0% | 7790 | 12.0% | -0.60 | 149.95 | 149.50 | 150.40 | — |
| — | 70.80 | 71.70 | 71.25 | +0.39 | 12.0% | 7795 | 12.0% | -0.61 | 152.65 | 152.20 | 153.10 | — |
| — | 68.60 | 69.40 | 69.00 | +0.38 | 11.9% | 7800 | 11.9% | -0.62 | 155.40 | 154.90 | 155.90 | — |
| — | 66.40 | 67.30 | 66.85 | +0.38 | 11.9% | 7805 | 11.9% | -0.62 | 158.20 | 157.70 | 158.70 | — |
| — | 64.30 | 65.20 | 64.75 | +0.37 | 11.8% | 7810 | 11.8% | -0.63 | 161.05 | 160.60 | 161.50 | — |
| — | 62.20 | 63.00 | 62.60 | +0.36 | 11.8% | 7815 | 11.8% | -0.64 | 163.90 | 163.40 | 164.40 | — |
| — | 60.10 | 61.00 | 60.55 | +0.35 | 11.7% | 7820 | 11.7% | -0.65 | 166.85 | 166.40 | 167.30 | — |
| — | 58.10 | 58.90 | 58.50 | +0.35 | 11.7% | 7825 | 11.7% | -0.65 | 169.80 | 169.30 | 170.30 | — |
| — | 56.10 | 57.00 | 56.55 | +0.34 | 11.7% | 7830 | 11.7% | -0.66 | 172.85 | 172.40 | 173.30 | — |
| — | 54.20 | 55.10 | 54.65 | +0.33 | 11.6% | 7835 | 11.6% | -0.67 | 175.90 | 175.40 | 176.40 | — |
| — | 52.30 | 53.20 | 52.75 | +0.32 | 11.6% | 7840 | 11.6% | -0.68 | 179.00 | 178.50 | 179.50 | — |
| — | 50.50 | 51.40 | 50.95 | +0.32 | 11.5% | 7845 | 11.5% | -0.68 | 182.15 | 181.70 | 182.60 | — |
| — | 48.80 | 49.60 | 49.20 | +0.31 | 11.5% | 7850 | 11.5% | -0.69 | 185.35 | 184.90 | 185.80 | — |
| — | 47.00 | 47.80 | 47.40 | +0.30 | 11.5% | 7855 | 11.5% | -0.70 | 188.60 | 186.30 | 190.90 | — |
| — | 45.30 | 46.10 | 45.70 | +0.29 | 11.4% | 7860 | 11.4% | -0.71 | 192.15 | 189.30 | 195.00 | — |
| — | 43.70 | 44.50 | 44.10 | +0.29 | 11.4% | 7865 | 11.4% | -0.71 | 195.15 | 192.00 | 198.30 | — |
| — | 42.00 | 42.90 | 42.45 | +0.28 | 11.3% | 7870 | 11.3% | -0.72 | 198.50 | 195.60 | 201.40 | — |
| — | 40.50 | 41.30 | 40.90 | +0.27 | 11.3% | 7875 | 11.3% | -0.73 | 201.90 | 198.90 | 204.90 | — |
| — | 39.00 | 39.80 | 39.40 | +0.26 | 11.3% | 7880 | 11.3% | -0.74 | 205.55 | 202.40 | 208.70 | — |
| — | 37.50 | 38.30 | 37.90 | +0.26 | 11.2% | 7885 | 11.2% | -0.74 | 208.90 | 205.90 | 211.90 | — |
| — | 36.10 | 36.80 | 36.45 | +0.25 | 11.2% | 7890 | 11.2% | -0.75 | 212.45 | 209.40 | 215.50 | — |
| — | 34.60 | 35.40 | 35.00 | +0.25 | 11.1% | 7895 | 11.1% | -0.75 | 216.00 | 213.00 | 219.00 | — |
| — | 33.40 | 34.10 | 33.75 | +0.24 | 11.1% | 7900 | 11.1% | -0.76 | 220.05 | 217.00 | 223.10 | — |
| — | 32.00 | 32.80 | 32.40 | +0.23 | 11.1% | 7905 | 11.1% | -0.77 | 223.55 | 220.30 | 226.80 | — |
| — | 30.70 | 31.50 | 31.10 | +0.23 | 11.0% | 7910 | 11.0% | -0.77 | 227.05 | 224.00 | 230.10 | — |
| — | 29.50 | 30.20 | 29.85 | +0.22 | 11.0% | 7915 | 11.0% | -0.78 | 231.20 | 228.10 | 234.30 | — |
| — | 28.30 | 29.00 | 28.65 | — | — | 7920 | 11.0% | -0.79 | 235.00 | 231.90 | 238.10 | — |
| — | 27.10 | 27.90 | 27.50 | — | — | 7925 | — | — | 238.60 | 235.30 | 241.90 | — |
| — | 26.10 | 26.70 | 26.40 | — | — | 7930 | 10.9% | -0.80 | 242.45 | 239.10 | 245.80 | — |
| — | 24.90 | 25.70 | 25.30 | — | — | 7935 | — | — | 246.15 | 242.90 | 249.40 | — |
| — | 23.80 | 24.60 | 24.20 | — | — | 7940 | — | — | 250.10 | 246.90 | 253.30 | — |
| — | 22.80 | 23.60 | 23.20 | +0.18 | 10.8% | 7945 | 10.8% | -0.82 | 254.05 | 250.80 | 257.30 | — |
| — | 21.90 | 22.60 | 22.25 | — | — | 7950 | 10.8% | -0.82 | 258.05 | 254.80 | 261.30 | — |
| — | 20.90 | 21.60 | 21.25 | — | — | 7955 | — | — | 262.10 | 258.80 | 265.40 | — |
| — | 20.10 | 20.70 | 20.40 | — | — | 7960 | 10.7% | -0.84 | 266.25 | 263.00 | 269.50 | — |
| — | 19.10 | 19.80 | 19.45 | +0.16 | 10.7% | 7965 | — | — | 270.35 | 267.10 | 273.60 | — |
| — | 18.30 | 19.00 | 18.65 | — | — | 7970 | 10.7% | -0.85 | 274.45 | 271.10 | 277.80 | — |
| — | 17.40 | 18.20 | 17.80 | +0.15 | 10.7% | 7975 | 10.7% | -0.85 | 278.70 | 275.40 | 282.00 | — |
| — | 16.70 | 17.40 | 17.05 | +0.14 | 10.7% | 7980 | 10.7% | -0.86 | 282.80 | 279.40 | 286.20 | — |
| — | 15.90 | 16.60 | 16.25 | +0.14 | 10.6% | 7985 | 10.6% | -0.86 | 287.05 | 283.70 | 290.40 | — |
| — | 15.20 | 15.90 | 15.55 | +0.13 | 10.6% | 7990 | 10.6% | -0.87 | 291.35 | 288.00 | 294.70 | — |
| — | 14.50 | 15.20 | 14.85 | +0.13 | 10.6% | 7995 | 10.6% | -0.87 | 295.65 | 292.30 | 299.00 | — |
| — | 13.90 | 14.50 | 14.20 | +0.12 | 10.6% | 8000 | 10.6% | -0.88 | 299.90 | 296.50 | 303.30 | — |
| — | 13.20 | 13.80 | 13.50 | +0.12 | 10.6% | 8005 | 10.6% | -0.88 | 304.25 | 300.80 | 307.70 | — |
| — | 12.60 | 13.20 | 12.90 | +0.11 | 10.5% | 8010 | 10.5% | -0.89 | 308.60 | 305.20 | 312.00 | — |
| — | 12.00 | 12.60 | 12.30 | +0.11 | 10.5% | 8015 | 10.5% | -0.89 | 313.00 | 309.50 | 316.50 | — |
| — | 11.50 | 12.00 | 11.75 | — | — | 8020 | — | — | 317.45 | 314.00 | 320.90 | — |
| — | — | — | — | — | — | 8025 | 10.5% | -0.90 | 321.85 | 318.40 | 325.30 | — |
| — | 10.30 | 11.00 | 10.65 | +0.10 | 10.5% | 8030 | — | — | 326.35 | 322.90 | 329.80 | — |
| — | 9.80 | 10.50 | 10.15 | — | — | 8035 | — | — | 330.80 | 327.30 | 334.30 | — |
| — | 9.50 | 10.00 | 9.75 | — | — | 8040 | — | — | 335.90 | 323.90 | 347.90 | — |
| — | 8.90 | 9.50 | 9.20 | — | — | 8045 | — | — | 340.50 | 328.50 | 352.50 | — |
| — | 8.60 | 9.10 | 8.85 | — | — | 8050 | — | — | 345.00 | 333.00 | 357.00 | — |
| — | 8.10 | 8.70 | 8.40 | — | — | 8055 | — | — | 349.60 | 337.60 | 361.60 | — |
| — | 7.70 | 8.30 | 8.00 | — | — | 8060 | — | — | 354.10 | 342.10 | 366.10 | — |
| — | 6.90 | 7.50 | 7.20 | — | — | 8070 | — | — | 363.40 | 351.40 | 375.40 | — |
| — | 6.70 | 7.20 | 6.95 | +0.07 | 10.4% | 8075 | — | — | 368.00 | 356.00 | 380.00 | — |
| — | 6.30 | 6.90 | 6.60 | — | — | 8080 | — | — | 372.60 | 360.60 | 384.60 | — |
| — | 5.70 | 6.20 | 5.95 | — | — | 8090 | — | — | 382.00 | 370.00 | 394.00 | — |
| — | 5.20 | 5.70 | 5.45 | — | — | 8100 | — | — | 391.40 | 379.40 | 403.40 | — |
| — | 4.60 | 5.20 | 4.90 | — | — | 8110 | — | — | 400.90 | 388.90 | 412.90 | — |
| — | 4.20 | 4.70 | 4.45 | +0.05 | 10.4% | 8120 | 10.4% | -0.95 | 410.40 | 398.40 | 422.40 | — |
| — | 4.00 | 4.50 | 4.25 | +0.04 | 10.4% | 8125 | 10.4% | -0.96 | 415.10 | 403.10 | 427.10 | — |
| — | 3.80 | 4.30 | 4.05 | +0.04 | 10.4% | 8130 | 10.4% | -0.96 | 419.90 | 407.90 | 431.90 | — |
| — | 3.50 | 3.90 | 3.70 | +0.04 | 10.5% | 8140 | 10.5% | -0.96 | 429.50 | 417.50 | 441.50 | — |
| — | 3.20 | 3.60 | 3.40 | +0.04 | 10.5% | 8150 | 10.5% | -0.96 | 439.10 | 427.10 | 451.10 | — |
| — | 2.90 | 3.30 | 3.10 | +0.03 | 10.5% | 8160 | 10.5% | -0.97 | 448.80 | 436.80 | 460.80 | — |
| — | 2.60 | 2.95 | 2.77 | +0.03 | 10.5% | 8170 | 10.5% | -0.97 | 458.50 | 446.50 | 470.50 | — |
| — | 2.50 | 2.85 | 2.67 | +0.03 | 10.5% | 8175 | 10.5% | -0.97 | 463.30 | 451.30 | 475.30 | — |
| — | 2.35 | 2.70 | 2.52 | +0.03 | 10.6% | 8180 | 10.6% | -0.97 | 468.20 | 456.20 | 480.20 | — |
| — | 2.20 | 2.50 | 2.35 | +0.03 | 10.6% | 8190 | 10.6% | -0.97 | 478.00 | 466.00 | 490.00 | — |
| — | 2.00 | 2.30 | 2.15 | +0.02 | 10.6% | 8200 | 10.6% | -0.98 | 487.70 | 475.70 | 499.70 | — |
| — | 1.85 | 2.10 | 1.98 | +0.02 | 10.7% | 8210 | 10.7% | -0.98 | 497.50 | 485.50 | 509.50 | — |
| — | 1.65 | 1.95 | 1.80 | +0.02 | 10.7% | 8220 | 10.7% | -0.98 | 507.30 | 495.30 | 519.30 | — |
| — | 1.60 | 1.90 | 1.75 | +0.02 | 10.7% | 8225 | 10.7% | -0.98 | 512.20 | 500.20 | 524.20 | — |
| — | 1.55 | 1.85 | 1.70 | +0.02 | 10.7% | 8230 | 10.7% | -0.98 | 517.20 | 505.20 | 529.20 | — |
| — | 1.40 | 1.70 | 1.55 | — | — | 8240 | — | — | 527.00 | 515.00 | 539.00 | — |
| — | 1.35 | 1.60 | 1.48 | — | — | 8250 | — | — | 536.90 | 524.90 | 548.90 | — |
| — | 1.20 | 1.50 | 1.35 | — | — | 8260 | 10.9% | -0.98 | 546.70 | 534.70 | 558.70 | — |
| — | 1.15 | 1.45 | 1.30 | +0.01 | 11.0% | 8270 | 11.0% | -0.98 | 556.60 | 544.60 | 568.60 | — |
| — | 1.15 | 1.40 | 1.27 | +0.01 | 11.0% | 8275 | — | — | 561.60 | 549.60 | 573.60 | — |
| — | 1.05 | 1.35 | 1.20 | — | — | 8280 | 11.0% | -0.99 | 566.50 | 554.50 | 578.50 | — |
| — | 1.00 | 1.30 | 1.15 | +0.01 | 11.1% | 8290 | 11.1% | -0.99 | 576.40 | 564.40 | 588.40 | — |
| — | 0.95 | 1.20 | 1.07 | +0.01 | 11.1% | 8300 | 11.1% | -0.99 | 586.30 | 574.30 | 598.30 | — |
| — | 0.90 | 1.15 | 1.02 | +0.01 | 11.2% | 8310 | 11.2% | -0.99 | 596.20 | 584.20 | 608.20 | — |
| — | 0.85 | 1.10 | 0.97 | +0.01 | 11.3% | 8320 | 11.3% | -0.99 | 606.10 | 594.10 | 618.10 | — |
| — | 0.80 | 1.10 | 0.95 | +0.01 | 11.3% | 8325 | 11.3% | -0.99 | 611.10 | 599.10 | 623.10 | — |
| — | 0.80 | 1.10 | 0.95 | +0.01 | 11.3% | 8330 | 11.3% | -0.99 | 616.00 | 604.00 | 628.00 | — |
| — | 0.75 | 1.05 | 0.90 | +0.01 | 11.4% | 8340 | 11.4% | -0.99 | 625.90 | 613.90 | 637.90 | — |
| — | 0.75 | 0.95 | 0.85 | +0.01 | 11.5% | 8350 | 11.5% | -0.99 | 635.90 | 623.90 | 647.90 | — |
| — | 0.65 | 0.95 | 0.80 | +0.01 | 11.5% | 8360 | 11.5% | -0.99 | 645.80 | 633.80 | 657.80 | — |
| — | 0.65 | 0.90 | 0.78 | +0.01 | 11.6% | 8370 | 11.6% | -0.99 | 655.70 | 643.70 | 667.70 | — |
| — | 0.60 | 0.90 | 0.75 | +0.01 | 11.6% | 8375 | 11.6% | -0.99 | 660.70 | 648.70 | 672.70 | — |
| — | 0.60 | 0.90 | 0.75 | +0.01 | 11.7% | 8380 | 11.7% | -0.99 | 665.70 | 653.70 | 677.70 | — |
| — | 0.55 | 0.85 | 0.70 | +0.01 | 11.7% | 8390 | 11.7% | -0.99 | 675.60 | 663.60 | 687.60 | — |
| — | 0.55 | 0.80 | 0.68 | +0.01 | 11.8% | 8400 | 11.8% | -0.99 | 685.50 | 673.50 | 697.50 | — |
| — | 0.50 | 0.80 | 0.65 | — | — | 8410 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8420 | 12.0% | -0.99 | — | — | — | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 12.0% | 8425 | 12.0% | -0.99 | 710.40 | 698.40 | 722.40 | — |
| — | 0.45 | 0.75 | 0.60 | +0.01 | 12.0% | 8430 | 12.0% | -0.99 | 715.30 | 703.30 | 727.30 | — |
| — | 0.45 | 0.75 | 0.60 | +0.01 | 12.1% | 8440 | — | — | 725.30 | 713.30 | 737.30 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 8450 | — | — | 735.20 | 723.20 | 747.20 | — |
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.