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 | |
| — | 885.00 | 891.90 | 888.45 | — | — | 6925 | — | — | 62.75 | 62.30 | 63.20 | — |
| — | 880.50 | 887.40 | 883.95 | +0.86 | 21.7% | 6930 | — | — | 63.15 | 62.70 | 63.60 | — |
| — | 871.50 | 878.30 | 874.90 | — | — | 6940 | 21.7% | -0.14 | 63.95 | 63.50 | 64.40 | — |
| — | 862.30 | 869.90 | 866.10 | — | — | 6950 | — | — | 64.85 | 64.40 | 65.30 | — |
| — | 853.40 | 860.20 | 856.80 | +0.86 | 21.5% | 6960 | — | — | 65.70 | 65.20 | 66.20 | — |
| — | 844.30 | 851.80 | 848.05 | — | — | 6970 | — | — | 66.55 | 66.10 | 67.00 | — |
| — | 839.90 | 846.70 | 843.30 | — | — | 6975 | 21.3% | -0.15 | 67.00 | 66.60 | 67.40 | — |
| — | 835.40 | 842.20 | 838.80 | — | — | 6980 | — | — | 67.45 | 67.00 | 67.90 | — |
| — | 826.40 | 833.20 | 829.80 | — | — | 6990 | — | — | 68.35 | 67.90 | 68.80 | — |
| — | 817.40 | 824.20 | 820.80 | — | — | 7000 | — | — | 69.35 | 69.00 | 69.70 | — |
| — | 808.50 | 815.20 | 811.85 | — | — | 7010 | — | — | 70.25 | 69.80 | 70.70 | — |
| — | 799.50 | 806.90 | 803.20 | — | — | 7020 | — | — | 71.20 | 70.70 | 71.70 | — |
| — | 795.10 | 801.80 | 798.45 | — | — | 7025 | 20.9% | -0.16 | 71.65 | 71.20 | 72.10 | — |
| — | 790.70 | 797.40 | 794.05 | +0.84 | 20.8% | 7030 | 20.8% | -0.16 | 72.15 | 71.70 | 72.60 | — |
| — | 781.80 | 788.40 | 785.10 | +0.84 | 20.7% | 7040 | 20.7% | -0.16 | 73.15 | 72.70 | 73.60 | — |
| — | 772.90 | 779.50 | 776.20 | +0.84 | 20.6% | 7050 | 20.6% | -0.17 | 74.15 | 73.70 | 74.60 | — |
| — | 764.00 | 770.70 | 767.35 | +0.83 | 20.5% | 7060 | 20.5% | -0.17 | 75.15 | 74.70 | 75.60 | — |
| — | 755.20 | 761.80 | 758.50 | +0.83 | 20.4% | 7070 | 20.4% | -0.17 | 76.20 | 75.70 | 76.70 | — |
| — | 750.70 | 757.40 | 754.05 | +0.83 | 20.4% | 7075 | 20.4% | -0.17 | 76.70 | 76.20 | 77.20 | — |
| — | 746.30 | 753.00 | 749.65 | — | — | 7080 | — | — | 77.25 | 76.80 | 77.70 | — |
| — | 737.50 | 744.10 | 740.80 | — | — | 7090 | — | — | 78.30 | 77.80 | 78.80 | — |
| — | 728.70 | 735.90 | 732.30 | — | — | 7100 | — | — | 79.50 | 79.10 | 79.90 | — |
| — | 719.80 | 727.10 | 723.45 | — | — | 7110 | 20.1% | -0.18 | 80.50 | 80.00 | 81.00 | — |
| — | 710.80 | 717.70 | 714.25 | +0.82 | 20.0% | 7120 | 20.0% | -0.18 | 81.60 | 81.20 | 82.00 | — |
| — | 706.80 | 713.40 | 710.10 | +0.82 | 19.9% | 7125 | 19.9% | -0.18 | 82.30 | 81.90 | 82.70 | — |
| — | 702.50 | 709.00 | 705.75 | +0.81 | 19.9% | 7130 | 19.9% | -0.19 | 82.80 | 82.30 | 83.30 | — |
| — | 693.70 | 700.30 | 697.00 | — | — | 7140 | — | — | 84.00 | 83.50 | 84.50 | — |
| — | 685.00 | 692.10 | 688.55 | — | — | 7150 | — | — | 85.15 | 84.60 | 85.70 | — |
| — | 676.00 | 682.90 | 679.45 | — | — | 7160 | — | — | 86.40 | 85.90 | 86.90 | — |
| — | 667.30 | 674.30 | 670.80 | — | — | 7170 | 19.5% | -0.20 | 87.60 | 87.10 | 88.10 | — |
| — | 663.00 | 669.90 | 666.45 | +0.80 | 19.4% | 7175 | 19.4% | -0.20 | 88.20 | 87.70 | 88.70 | — |
| — | 658.70 | 665.60 | 662.15 | +0.80 | 19.4% | 7180 | 19.4% | -0.20 | 88.85 | 88.30 | 89.40 | — |
| — | 650.10 | 657.00 | 653.55 | +0.80 | 19.3% | 7190 | 19.3% | -0.20 | 90.15 | 89.60 | 90.70 | — |
| — | 641.50 | 648.40 | 644.95 | +0.79 | 19.2% | 7200 | 19.2% | -0.21 | 91.40 | 91.00 | 91.80 | — |
| — | 633.00 | 639.70 | 636.35 | +0.79 | 19.1% | 7210 | 19.1% | -0.21 | 92.75 | 92.20 | 93.30 | — |
| — | 624.40 | 631.20 | 627.80 | +0.79 | 19.0% | 7220 | 19.0% | -0.21 | 94.15 | 93.60 | 94.70 | — |
| — | 620.50 | 627.50 | 624.00 | +0.79 | 19.0% | 7225 | 19.0% | -0.21 | 94.80 | 94.30 | 95.30 | — |
| — | 615.90 | 623.20 | 619.55 | +0.78 | 18.9% | 7230 | 18.9% | -0.22 | 95.50 | 95.00 | 96.00 | — |
| — | 607.50 | 614.20 | 610.85 | +0.78 | 18.8% | 7240 | 18.8% | -0.22 | 96.90 | 96.40 | 97.40 | — |
| — | 599.10 | 605.70 | 602.40 | +0.78 | 18.7% | 7250 | 18.7% | -0.22 | 98.35 | 97.80 | 98.90 | — |
| — | 590.90 | 597.20 | 594.05 | +0.77 | 18.6% | 7260 | 18.6% | -0.23 | 99.75 | 99.20 | 100.30 | — |
| — | 582.20 | 588.80 | 585.50 | +0.77 | 18.6% | 7270 | 18.6% | -0.23 | 101.25 | 100.70 | 101.80 | — |
| — | 578.00 | 584.60 | 581.30 | +0.77 | 18.5% | 7275 | 18.5% | -0.23 | 102.05 | 101.50 | 102.60 | — |
| — | 573.80 | 581.00 | 577.40 | +0.77 | 18.5% | 7280 | 18.5% | -0.23 | 102.80 | 102.20 | 103.40 | — |
| — | — | — | — | — | — | 7290 | — | — | — | — | — | — |
| — | 557.30 | 563.80 | 560.55 | — | — | 7300 | 18.3% | -0.24 | 105.95 | 105.40 | 106.50 | — |
| — | 548.90 | 556.00 | 552.45 | +0.76 | 18.2% | 7310 | 18.2% | -0.24 | 107.55 | 107.00 | 108.10 | — |
| — | 540.60 | 547.20 | 543.90 | +0.75 | 18.1% | 7320 | 18.1% | -0.25 | 109.15 | 108.60 | 109.70 | — |
| — | 536.50 | 543.00 | 539.75 | +0.75 | 18.0% | 7325 | 18.0% | -0.25 | 110.00 | 109.40 | 110.60 | — |
| — | 532.40 | 539.50 | 535.95 | +0.75 | 18.0% | 7330 | 18.0% | -0.25 | 110.85 | 110.30 | 111.40 | — |
| — | 524.40 | 530.80 | 527.60 | +0.75 | 17.9% | 7340 | 17.9% | -0.25 | 112.55 | 112.00 | 113.10 | — |
| — | 516.10 | 523.10 | 519.60 | +0.74 | 17.8% | 7350 | 17.8% | -0.26 | 114.25 | 113.70 | 114.80 | — |
| — | 508.00 | 514.40 | 511.20 | +0.74 | 17.7% | 7360 | 17.7% | -0.26 | 116.05 | 115.50 | 116.60 | — |
| — | 499.90 | 506.30 | 503.10 | +0.73 | 17.6% | 7370 | 17.6% | -0.27 | 117.85 | 117.30 | 118.40 | — |
| — | 495.90 | 502.80 | 499.35 | +0.73 | 17.6% | 7375 | 17.6% | -0.27 | 118.75 | 118.20 | 119.30 | — |
| — | 491.90 | 498.80 | 495.35 | +0.73 | 17.6% | 7380 | 17.6% | -0.27 | 119.70 | 119.10 | 120.30 | — |
| — | 484.00 | 490.20 | 487.10 | +0.73 | 17.5% | 7390 | 17.5% | -0.27 | 121.60 | 121.00 | 122.20 | — |
| — | 476.30 | 482.20 | 479.25 | +0.72 | 17.4% | 7400 | 17.4% | -0.28 | 123.50 | 122.90 | 124.10 | — |
| — | 468.10 | 474.30 | 471.20 | +0.72 | 17.3% | 7410 | 17.3% | -0.28 | 125.45 | 124.90 | 126.00 | — |
| — | 460.20 | 466.40 | 463.30 | +0.71 | 17.2% | 7420 | 17.2% | -0.29 | 127.45 | 126.90 | 128.00 | — |
| — | 456.20 | 462.90 | 459.55 | +0.71 | 17.2% | 7425 | 17.2% | -0.29 | 128.45 | 127.90 | 129.00 | — |
| — | 452.20 | 458.50 | 455.35 | +0.71 | 17.1% | 7430 | 17.1% | -0.29 | 129.45 | 128.90 | 130.00 | — |
| — | 444.40 | 451.10 | 447.75 | +0.70 | 17.0% | 7440 | 17.0% | -0.30 | 131.55 | 131.00 | 132.10 | — |
| — | 436.70 | 442.80 | 439.75 | +0.70 | 17.0% | 7450 | 17.0% | -0.30 | 133.60 | 133.10 | 134.10 | — |
| — | 431.90 | 433.10 | 432.50 | +0.69 | 16.9% | 7460 | 16.9% | -0.31 | 135.85 | 135.30 | 136.40 | — |
| — | 424.20 | 425.40 | 424.80 | +0.69 | 16.8% | 7470 | 16.8% | -0.31 | 137.95 | 137.30 | 138.60 | — |
| — | 420.40 | 421.60 | 421.00 | +0.69 | 16.7% | 7475 | 16.7% | -0.31 | 139.15 | 138.60 | 139.70 | — |
| — | 416.60 | 417.80 | 417.20 | +0.68 | 16.7% | 7480 | 16.7% | -0.32 | 140.30 | 139.70 | 140.90 | — |
| — | 409.00 | 410.20 | 409.60 | +0.68 | 16.6% | 7490 | 16.6% | -0.32 | 142.60 | 142.00 | 143.20 | — |
| — | 401.40 | 402.60 | 402.00 | — | — | 7500 | 16.5% | -0.33 | 144.85 | 144.40 | 145.30 | — |
| — | — | — | — | +0.67 | 16.4% | 7510 | 16.4% | -0.33 | 147.30 | 146.70 | 147.90 | — |
| — | 386.40 | 387.70 | 387.05 | — | — | 7520 | — | — | 149.70 | 149.10 | 150.30 | — |
| — | 382.70 | 384.00 | 383.35 | — | — | 7525 | 16.3% | -0.34 | 151.00 | 150.40 | 151.60 | — |
| — | 379.00 | 380.30 | 379.65 | — | — | 7530 | — | — | 152.20 | 151.60 | 152.80 | — |
| — | 371.70 | 372.90 | 372.30 | — | — | 7540 | 16.2% | -0.35 | 154.70 | 154.00 | 155.40 | — |
| — | 364.40 | 365.60 | 365.00 | +0.65 | 16.1% | 7550 | 16.1% | -0.35 | 157.35 | 156.70 | 158.00 | — |
| — | 357.10 | 358.40 | 357.75 | +0.64 | 16.0% | 7560 | 16.0% | -0.36 | 160.00 | 159.40 | 160.60 | — |
| — | 349.90 | 351.20 | 350.55 | +0.64 | 16.0% | 7570 | 16.0% | -0.36 | 162.70 | 162.10 | 163.30 | — |
| — | 346.40 | 347.60 | 347.00 | +0.63 | 15.9% | 7575 | 15.9% | -0.37 | 164.00 | 163.30 | 164.70 | — |
| — | 342.80 | 344.10 | 343.45 | +0.63 | 15.9% | 7580 | 15.9% | -0.37 | 165.45 | 164.80 | 166.10 | — |
| — | 335.70 | 337.00 | 336.35 | +0.63 | 15.8% | 7590 | 15.8% | -0.37 | 168.20 | 167.50 | 168.90 | — |
| — | 328.70 | 330.00 | 329.35 | +0.62 | 15.7% | 7600 | 15.7% | -0.38 | 171.05 | 170.50 | 171.60 | — |
| — | 321.80 | 323.00 | 322.40 | +0.61 | 15.7% | 7610 | 15.7% | -0.39 | 174.05 | 173.40 | 174.70 | — |
| — | 314.90 | 316.10 | 315.50 | +0.61 | 15.6% | 7620 | 15.6% | -0.39 | 177.05 | 176.40 | 177.70 | — |
| — | 311.40 | 312.70 | 312.05 | +0.61 | 15.5% | 7625 | 15.5% | -0.39 | 178.50 | 178.00 | 179.00 | — |
| — | 308.00 | 309.30 | 308.65 | +0.60 | 15.5% | 7630 | 15.5% | -0.40 | 180.10 | 179.50 | 180.70 | — |
| — | 301.30 | 302.70 | 302.00 | +0.60 | 15.4% | 7640 | 15.4% | -0.40 | 183.25 | 182.60 | 183.90 | — |
| — | 294.60 | 296.00 | 295.30 | +0.59 | 15.4% | 7650 | 15.4% | -0.41 | 186.45 | 185.80 | 187.10 | — |
| — | 287.90 | 289.20 | 288.55 | +0.58 | 15.3% | 7660 | 15.3% | -0.42 | 189.70 | 189.10 | 190.30 | — |
| — | 281.40 | 282.80 | 282.10 | +0.58 | 15.2% | 7670 | 15.2% | -0.42 | 193.00 | 192.40 | 193.60 | — |
| — | 278.10 | 279.40 | 278.75 | +0.57 | 15.2% | 7675 | 15.2% | -0.43 | 194.70 | 194.10 | 195.30 | — |
| — | 274.90 | 276.20 | 275.55 | +0.57 | 15.1% | 7680 | 15.1% | -0.43 | 196.40 | 195.80 | 197.00 | — |
| — | 268.40 | 269.70 | 269.05 | +0.56 | 15.1% | 7690 | 15.1% | -0.44 | 199.85 | 199.20 | 200.50 | — |
| — | 262.10 | 263.40 | 262.75 | +0.56 | 15.0% | 7700 | 15.0% | -0.44 | 203.30 | 202.80 | 203.80 | — |
| — | — | — | — | — | — | 7710 | — | — | — | — | — | — |
| — | 249.60 | 250.90 | 250.25 | — | — | 7720 | — | — | 210.60 | 209.90 | 211.30 | — |
| — | 246.50 | 247.80 | 247.15 | +0.54 | 14.8% | 7725 | 14.8% | -0.46 | 212.55 | 211.90 | 213.20 | — |
| — | 243.50 | 244.80 | 244.15 | +0.54 | 14.8% | 7730 | 14.8% | -0.46 | 214.45 | 213.80 | 215.10 | — |
| — | 237.40 | 238.70 | 238.05 | +0.53 | 14.7% | 7740 | 14.7% | -0.47 | 218.20 | 217.50 | 218.90 | — |
| — | 231.40 | 232.70 | 232.05 | +0.52 | 14.6% | 7750 | 14.6% | -0.48 | 222.25 | 221.60 | 222.90 | — |
| — | 225.50 | 226.80 | 226.15 | +0.52 | 14.6% | 7760 | 14.6% | -0.48 | 226.10 | 225.40 | 226.80 | — |
| — | 219.70 | 221.00 | 220.35 | +0.51 | 14.5% | 7770 | 14.5% | -0.49 | 230.25 | 229.60 | 230.90 | — |
| — | 216.80 | 218.30 | 217.55 | +0.51 | 14.5% | 7775 | 14.5% | -0.49 | 232.35 | 231.70 | 233.00 | — |
| — | 214.00 | 215.30 | 214.65 | +0.50 | 14.5% | 7780 | 14.5% | -0.50 | 234.45 | 233.80 | 235.10 | — |
| — | 208.30 | 209.60 | 208.95 | +0.50 | 14.4% | 7790 | 14.4% | -0.50 | 238.65 | 238.00 | 239.30 | — |
| — | 202.80 | 204.10 | 203.45 | +0.49 | 14.3% | 7800 | 14.3% | -0.51 | 242.95 | 242.30 | 243.60 | — |
| — | 197.30 | 198.60 | 197.95 | +0.48 | 14.3% | 7810 | 14.3% | -0.52 | 247.30 | 246.60 | 248.00 | — |
| — | 192.00 | 193.00 | 192.50 | +0.47 | 14.2% | 7820 | 14.2% | -0.53 | 251.85 | 251.20 | 252.50 | — |
| — | 189.30 | 190.50 | 189.90 | +0.47 | 14.2% | 7825 | 14.2% | -0.53 | 254.15 | 253.50 | 254.80 | — |
| — | 186.60 | 187.90 | 187.25 | +0.47 | 14.1% | 7830 | 14.1% | -0.53 | 256.45 | 255.80 | 257.10 | — |
| — | 181.40 | 182.70 | 182.05 | +0.46 | 14.1% | 7840 | 14.1% | -0.54 | 261.15 | 260.50 | 261.80 | — |
| — | 176.20 | 177.50 | 176.85 | +0.45 | 14.0% | 7850 | 14.0% | -0.55 | 265.85 | 265.20 | 266.50 | — |
| — | 171.20 | 172.50 | 171.85 | +0.44 | 14.0% | 7860 | 14.0% | -0.56 | 270.75 | 270.10 | 271.40 | — |
| — | 166.20 | 167.50 | 166.85 | +0.44 | 13.9% | 7870 | 13.9% | -0.56 | 275.65 | 275.00 | 276.30 | — |
| — | 163.80 | 165.20 | 164.50 | +0.43 | 13.9% | 7875 | 13.9% | -0.57 | 278.15 | 277.50 | 278.80 | — |
| — | 161.30 | 162.60 | 161.95 | +0.43 | 13.8% | 7880 | 13.8% | -0.57 | 280.65 | 280.00 | 281.30 | — |
| — | 156.60 | 157.80 | 157.20 | +0.42 | 13.8% | 7890 | 13.8% | -0.58 | 285.75 | 285.10 | 286.40 | — |
| — | 151.90 | 153.10 | 152.50 | +0.41 | 13.7% | 7900 | 13.7% | -0.59 | 290.95 | 290.30 | 291.60 | — |
| — | 147.30 | 148.50 | 147.90 | +0.41 | 13.7% | 7910 | 13.7% | -0.59 | 296.25 | 295.60 | 296.90 | — |
| — | — | — | — | +0.40 | 13.6% | 7920 | 13.6% | -0.60 | 301.50 | 300.80 | 302.20 | — |
| — | 140.50 | 141.80 | 141.15 | +0.40 | 13.6% | 7925 | 13.6% | -0.60 | — | — | — | — |
| — | 138.30 | 139.60 | 138.95 | +0.39 | 13.6% | 7930 | 13.6% | -0.61 | 307.05 | 306.40 | 307.70 | — |
| — | 134.00 | 135.20 | 134.60 | — | — | 7940 | — | — | 312.60 | 312.00 | 313.20 | — |
| — | 129.70 | 131.00 | 130.35 | — | — | 7950 | — | — | 318.25 | 317.60 | 318.90 | — |
| — | 125.60 | 126.80 | 126.20 | — | — | 7960 | — | — | 323.95 | 323.30 | 324.60 | — |
| — | 121.50 | 122.70 | 122.10 | — | — | 7970 | — | — | 329.70 | 329.00 | 330.40 | — |
| — | 119.50 | 120.70 | 120.10 | — | — | 7975 | — | — | 332.70 | 332.10 | 333.30 | — |
| — | 117.50 | 118.70 | 118.10 | — | — | 7980 | — | — | 335.70 | 335.10 | 336.30 | — |
| — | 113.70 | 114.60 | 114.15 | — | — | 7990 | — | — | 341.70 | 341.10 | 342.30 | — |
| — | 109.80 | 111.00 | 110.40 | — | — | 8000 | — | — | 347.70 | 347.00 | 348.40 | — |
| — | 106.10 | 107.30 | 106.70 | — | — | 8010 | — | — | 353.90 | 353.30 | 354.50 | — |
| — | 102.50 | 103.70 | 103.10 | — | — | 8020 | — | — | 360.20 | 359.60 | 360.80 | — |
| — | 100.70 | 101.90 | 101.30 | — | — | 8025 | — | — | 363.35 | 362.70 | 364.00 | — |
| — | 99.00 | 100.10 | 99.55 | +0.32 | 13.1% | 8030 | 13.1% | -0.68 | 366.50 | 365.80 | 367.20 | — |
| — | 95.50 | 96.70 | 96.10 | +0.31 | 13.0% | 8040 | 13.0% | -0.69 | 373.00 | 372.40 | 373.60 | — |
| — | 92.20 | 93.30 | 92.75 | +0.30 | 13.0% | 8050 | 13.0% | -0.70 | 379.55 | 376.80 | 382.30 | — |
| — | 88.90 | 90.00 | 89.45 | +0.29 | 12.9% | 8060 | 12.9% | -0.71 | 386.20 | 383.50 | 388.90 | — |
| — | 85.70 | 86.90 | 86.30 | +0.29 | 12.9% | 8070 | 12.9% | -0.71 | 392.90 | 390.20 | 395.60 | — |
| — | 84.20 | 85.30 | 84.75 | +0.28 | 12.9% | 8075 | 12.9% | -0.72 | 396.30 | 393.60 | 399.00 | — |
| — | 82.60 | 83.90 | 83.25 | +0.28 | 12.8% | 8080 | 12.8% | -0.72 | 399.70 | 397.00 | 402.40 | — |
| — | 79.60 | 80.70 | 80.15 | +0.27 | 12.8% | 8090 | 12.8% | -0.73 | 406.75 | 403.70 | 409.80 | — |
| — | 76.70 | 77.80 | 77.25 | +0.27 | 12.8% | 8100 | 12.8% | -0.73 | 413.60 | 410.60 | 416.60 | — |
| — | 73.80 | 74.90 | 74.35 | +0.26 | 12.7% | 8110 | 12.7% | -0.74 | 420.65 | 417.60 | 423.70 | — |
| — | 71.00 | 72.10 | 71.55 | +0.25 | 12.7% | 8120 | 12.7% | -0.75 | 427.75 | 424.70 | 430.80 | — |
| — | — | — | — | +0.25 | 12.7% | 8125 | 12.7% | -0.75 | — | — | — | — |
| — | 68.40 | 69.40 | 68.90 | +0.25 | 12.6% | 8130 | 12.6% | -0.75 | 435.05 | 431.90 | 438.20 | — |
| — | 65.70 | 66.80 | 66.25 | +0.24 | 12.6% | 8140 | 12.6% | -0.76 | 442.35 | 439.20 | 445.50 | — |
| — | 63.20 | 64.30 | 63.75 | +0.23 | 12.6% | 8150 | — | — | 449.60 | 446.50 | 452.70 | — |
| — | 60.70 | 61.80 | 61.25 | — | — | 8160 | — | — | 457.00 | 453.90 | 460.10 | — |
| — | 58.40 | 59.40 | 58.90 | +0.22 | 12.5% | 8170 | 12.5% | -0.78 | 464.65 | 461.40 | 467.90 | — |
| — | 57.20 | 58.30 | 57.75 | +0.22 | 12.5% | 8175 | 12.5% | -0.78 | 468.30 | 465.20 | 471.40 | — |
| — | 56.00 | 57.10 | 56.55 | +0.21 | 12.5% | 8180 | 12.5% | -0.79 | 471.95 | 468.40 | 475.50 | — |
| — | 53.80 | 54.90 | 54.35 | +0.21 | 12.4% | 8190 | 12.4% | -0.79 | 479.75 | 476.60 | 482.90 | — |
| — | 51.70 | 52.40 | 52.05 | +0.20 | 12.4% | 8200 | 12.4% | -0.80 | 487.45 | 484.30 | 490.60 | — |
| — | 49.50 | 50.60 | 50.05 | +0.19 | 12.4% | 8210 | 12.4% | -0.81 | 495.25 | 492.10 | 498.40 | — |
| — | 47.50 | 48.60 | 48.05 | +0.19 | 12.3% | 8220 | 12.3% | -0.81 | 503.30 | 499.90 | 506.70 | — |
| — | 46.40 | 47.60 | 47.00 | +0.19 | 12.3% | 8225 | 12.3% | -0.81 | 507.00 | 503.80 | 510.20 | — |
| — | 45.50 | 46.60 | 46.05 | +0.18 | 12.3% | 8230 | 12.3% | -0.82 | 510.90 | 507.20 | 514.60 | — |
| — | 43.70 | 44.70 | 44.20 | +0.18 | 12.3% | 8240 | 12.3% | -0.82 | 518.70 | 515.20 | 522.20 | — |
| — | 41.80 | 42.90 | 42.35 | +0.17 | 12.2% | 8250 | 12.2% | -0.83 | 527.05 | 523.80 | 530.30 | — |
| — | 40.10 | 41.10 | 40.60 | +0.17 | 12.2% | 8260 | 12.2% | -0.83 | 535.15 | 531.90 | 538.40 | — |
| — | 38.40 | 39.40 | 38.90 | +0.16 | 12.2% | 8270 | 12.2% | -0.84 | 543.05 | 539.50 | 546.60 | — |
| — | 37.50 | 38.60 | 38.05 | +0.15 | 12.2% | 8275 | 12.2% | -0.84 | 547.50 | 544.20 | 550.80 | — |
| — | 33.70 | 34.60 | 34.15 | +0.14 | 12.1% | 8300 | 12.1% | -0.85 | 568.30 | 565.00 | 571.60 | — |
| — | 30.00 | 31.00 | 30.50 | +0.13 | 12.1% | 8325 | 12.1% | -0.87 | 589.15 | 585.50 | 592.80 | — |
| — | 26.90 | 27.80 | 27.35 | +0.12 | 12.0% | 8350 | 12.0% | -0.88 | 610.90 | 607.50 | 614.30 | — |
| — | 21.40 | 22.00 | 21.70 | +0.10 | 11.9% | 8400 | 11.9% | -0.90 | 654.55 | 650.80 | 658.30 | — |
| — | 16.80 | 17.60 | 17.20 | +0.08 | 11.8% | 8450 | 11.8% | -0.92 | 700.20 | 688.20 | 712.20 | — |
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.