Spot 7658.47
· 1724 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 756.60 | 780.60 | 768.60 | — | — | 6890 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 746.70 | 770.70 | 758.70 | — | — | 6900 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 736.70 | 760.70 | 748.70 | — | — | 6910 | 36.5% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 726.70 | 750.70 | 738.70 | +1.00 | 36.2% | 6920 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 721.70 | 745.70 | 733.70 | — | — | 6925 | 36.0% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 731.20 | 733.20 | 732.20 | — | — | 6930 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 706.70 | 730.70 | 718.70 | +1.00 | 35.5% | 6940 | 35.5% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 696.70 | 720.70 | 708.70 | +1.00 | 35.1% | 6950 | 35.1% | -0.00 | 0.35 | 0.30 | 0.40 | — |
| — | 686.70 | 710.70 | 698.70 | +1.00 | 34.8% | 6960 | 34.8% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 676.80 | 700.80 | 688.80 | +1.00 | 34.4% | 6970 | 34.4% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 671.80 | 695.80 | 683.80 | +1.00 | 34.3% | 6975 | 34.3% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 666.80 | 690.80 | 678.80 | +1.00 | 34.1% | 6980 | 34.1% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 656.80 | 680.80 | 668.80 | +1.00 | 33.7% | 6990 | 33.7% | -0.00 | 0.38 | 0.30 | 0.45 | — |
| — | 661.30 | 663.30 | 662.30 | +1.00 | 33.4% | 7000 | 33.4% | -0.00 | 0.40 | 0.35 | 0.45 | — |
| — | 636.80 | 660.80 | 648.80 | +1.00 | 33.0% | 7010 | 33.0% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 626.80 | 650.80 | 638.80 | +1.00 | 32.7% | 7020 | 32.7% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 636.30 | 638.40 | 637.35 | +1.00 | 32.5% | 7025 | 32.5% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 616.90 | 640.90 | 628.90 | +1.00 | 32.3% | 7030 | 32.3% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 606.90 | 630.90 | 618.90 | +0.99 | 32.0% | 7040 | 32.0% | -0.01 | 0.42 | 0.35 | 0.50 | — |
| — | 596.90 | 620.90 | 608.90 | +0.99 | 31.6% | 7050 | 31.6% | -0.01 | 0.45 | 0.40 | 0.50 | — |
| — | 586.90 | 610.90 | 598.90 | +0.99 | 31.3% | 7060 | 31.3% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 576.90 | 600.90 | 588.90 | +0.99 | 30.9% | 7070 | 30.9% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 571.90 | 595.90 | 583.90 | +0.99 | 30.7% | 7075 | 30.7% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 567.00 | 591.00 | 579.00 | +0.99 | 30.5% | 7080 | 30.5% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 557.00 | 581.00 | 569.00 | +0.99 | 30.2% | 7090 | 30.2% | -0.01 | 0.50 | 0.45 | 0.55 | — |
| — | — | — | — | +0.99 | 29.8% | 7100 | 29.8% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 29.4% | 7110 | 29.4% | -0.01 | 0.53 | 0.45 | 0.60 | — |
| — | 527.00 | 551.00 | 539.00 | — | — | 7120 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 522.10 | 546.10 | 534.10 | — | — | 7125 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 517.10 | 541.10 | 529.10 | — | — | 7130 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 507.10 | 531.10 | 519.10 | — | — | 7140 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 501.00 | 521.10 | 511.05 | — | — | 7150 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 491.00 | 511.10 | 501.05 | — | — | 7160 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 480.90 | 501.20 | 491.05 | — | — | 7170 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 475.90 | 496.20 | 486.05 | — | — | 7175 | 27.0% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 471.00 | 491.20 | 481.10 | — | — | 7180 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 466.10 | 486.20 | 476.15 | — | — | 7185 | 26.6% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 461.10 | 481.20 | 471.15 | +0.99 | 26.4% | 7190 | 26.4% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 456.10 | 476.20 | 466.15 | — | — | 7195 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 451.00 | 471.30 | 461.15 | — | — | 7200 | 26.0% | -0.01 | 0.68 | 0.60 | 0.75 | — |
| — | 446.10 | 466.30 | 456.20 | — | — | 7205 | 25.9% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 441.00 | 461.30 | 451.15 | — | — | 7210 | 25.7% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 435.90 | 456.30 | 446.10 | — | — | 7215 | 25.5% | -0.01 | 0.72 | 0.65 | 0.80 | — |
| — | 431.20 | 451.30 | 441.25 | — | — | 7220 | — | — | 0.75 | 0.65 | 0.85 | — |
| — | 426.20 | 446.30 | 436.25 | — | — | 7225 | 25.1% | -0.01 | 0.78 | 0.70 | 0.85 | — |
| — | 421.20 | 441.40 | 431.30 | — | — | 7230 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 416.20 | 436.40 | 426.30 | — | — | 7235 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 411.10 | 431.40 | 421.25 | — | — | 7240 | 24.5% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 406.30 | 426.40 | 416.35 | — | — | 7245 | 24.3% | -0.01 | 0.82 | 0.75 | 0.90 | — |
| — | 401.30 | 421.50 | 411.40 | +0.99 | 24.1% | 7250 | 24.1% | -0.01 | 0.85 | 0.75 | 0.95 | — |
| — | 396.30 | 416.50 | 406.40 | — | — | 7255 | — | — | 0.88 | 0.80 | 0.95 | — |
| — | 391.20 | 411.50 | 401.35 | +0.99 | 23.7% | 7260 | 23.7% | -0.01 | 0.88 | 0.80 | 0.95 | — |
| — | 386.40 | 406.50 | 396.45 | +0.99 | 23.5% | 7265 | 23.5% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 381.40 | 401.50 | 391.45 | +0.99 | 23.3% | 7270 | 23.3% | -0.01 | 0.93 | 0.85 | 1.00 | — |
| — | 376.40 | 396.60 | 386.50 | +0.98 | 23.1% | 7275 | 23.1% | -0.02 | 0.95 | 0.85 | 1.05 | — |
| — | 371.30 | 391.60 | 381.45 | +0.98 | 22.9% | 7280 | 22.9% | -0.02 | 0.97 | 0.90 | 1.05 | — |
| — | 366.50 | 386.60 | 376.55 | +0.98 | 22.7% | 7285 | 22.7% | -0.02 | 1.00 | 0.90 | 1.10 | — |
| — | 361.50 | 381.70 | 371.60 | +0.98 | 22.5% | 7290 | 22.5% | -0.02 | 1.02 | 0.95 | 1.10 | — |
| — | 356.50 | 376.70 | 366.60 | +0.98 | 22.3% | 7295 | 22.3% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 351.20 | 371.70 | 361.45 | +0.98 | 22.1% | 7300 | 22.1% | -0.02 | 1.07 | 1.00 | 1.15 | — |
| — | 346.60 | 366.80 | 356.70 | +0.98 | 21.9% | 7305 | 21.9% | -0.02 | 1.12 | 1.05 | 1.20 | — |
| — | 341.60 | 361.80 | 351.70 | +0.98 | 21.7% | 7310 | 21.7% | -0.02 | 1.15 | 1.05 | 1.25 | — |
| — | 336.30 | 356.80 | 346.55 | +0.98 | 21.5% | 7315 | 21.5% | -0.02 | 1.20 | 1.10 | 1.30 | — |
| — | 331.70 | 351.90 | 341.80 | +0.98 | 21.4% | 7320 | 21.4% | -0.02 | 1.23 | 1.15 | 1.30 | — |
| — | 326.60 | 346.90 | 336.75 | +0.98 | 21.2% | 7325 | 21.2% | -0.02 | 1.27 | 1.20 | 1.35 | — |
| — | 321.80 | 342.00 | 331.90 | +0.98 | 21.0% | 7330 | 21.0% | -0.02 | 1.32 | 1.25 | 1.40 | — |
| — | 316.70 | 337.00 | 326.85 | +0.98 | 20.8% | 7335 | 20.8% | -0.02 | 1.35 | 1.25 | 1.45 | — |
| — | 311.90 | 332.10 | 322.00 | +0.98 | 20.6% | 7340 | 20.6% | -0.02 | 1.40 | 1.30 | 1.50 | — |
| — | 306.70 | 327.20 | 316.95 | +0.98 | 20.5% | 7345 | 20.5% | -0.02 | 1.45 | 1.35 | 1.55 | — |
| — | 302.00 | 322.20 | 312.10 | +0.97 | 20.3% | 7350 | 20.3% | -0.03 | 1.50 | 1.40 | 1.60 | — |
| — | 296.70 | 317.30 | 307.00 | — | — | 7355 | — | — | 1.57 | 1.50 | 1.65 | — |
| — | 292.00 | 312.40 | 302.20 | +0.97 | 20.0% | 7360 | 20.0% | -0.03 | 1.65 | 1.55 | 1.75 | — |
| — | 287.20 | 307.40 | 297.30 | +0.97 | 19.8% | 7365 | 19.8% | -0.03 | 1.70 | 1.60 | 1.80 | — |
| — | 282.30 | 302.50 | 292.40 | +0.97 | 19.7% | 7370 | 19.7% | -0.03 | 1.77 | 1.70 | 1.85 | — |
| — | 277.00 | 297.60 | 287.30 | +0.97 | 19.5% | 7375 | 19.5% | -0.03 | 1.85 | 1.75 | 1.95 | — |
| — | 272.10 | 292.70 | 282.40 | +0.97 | 19.4% | 7380 | 19.4% | -0.03 | 1.95 | 1.85 | 2.05 | — |
| — | 267.20 | 287.80 | 277.50 | +0.96 | 19.2% | 7385 | 19.2% | -0.04 | 2.00 | 1.90 | 2.10 | — |
| — | 262.30 | 282.90 | 272.60 | +0.96 | 19.1% | 7390 | 19.1% | -0.04 | 2.10 | 2.00 | 2.20 | — |
| — | 257.40 | 278.00 | 267.70 | +0.96 | 19.0% | 7395 | 19.0% | -0.04 | 2.20 | 2.10 | 2.30 | — |
| — | 263.50 | 265.40 | 264.45 | +0.96 | 18.8% | 7400 | 18.8% | -0.04 | 2.30 | 2.20 | 2.40 | — |
| — | 248.00 | 268.20 | 258.10 | +0.96 | 18.7% | 7405 | 18.7% | -0.04 | 2.40 | 2.30 | 2.50 | — |
| — | 243.10 | 263.40 | 253.25 | +0.96 | 18.6% | 7410 | 18.6% | -0.04 | 2.55 | 2.45 | 2.65 | — |
| — | 238.10 | 258.50 | 248.30 | +0.95 | 18.5% | 7415 | 18.5% | -0.05 | 2.65 | 2.55 | 2.75 | — |
| — | 233.00 | 253.60 | 243.30 | +0.95 | 18.4% | 7420 | 18.4% | -0.05 | 2.80 | 2.70 | 2.90 | — |
| — | 228.40 | 248.80 | 238.60 | +0.95 | 18.3% | 7425 | 18.3% | -0.05 | 2.98 | 2.85 | 3.10 | — |
| — | 223.70 | 244.00 | 233.85 | +0.95 | 18.2% | 7430 | 18.2% | -0.05 | 3.10 | 3.00 | 3.20 | — |
| — | 218.60 | 239.10 | 228.85 | +0.94 | 18.1% | 7435 | 18.1% | -0.06 | 3.25 | 3.10 | 3.40 | — |
| — | 213.90 | 234.30 | 224.10 | +0.94 | 17.9% | 7440 | 17.9% | -0.06 | 3.45 | 3.30 | 3.60 | — |
| — | 209.20 | 229.50 | 219.35 | +0.94 | 17.8% | 7445 | 17.8% | -0.06 | 3.60 | 3.50 | 3.70 | — |
| — | 215.10 | 216.90 | 216.00 | +0.93 | 17.7% | 7450 | 17.7% | -0.07 | — | — | — | — |
| — | 203.10 | 220.30 | 211.70 | +0.93 | 17.6% | 7455 | 17.6% | -0.07 | 4.00 | 3.90 | 4.10 | — |
| — | 196.50 | 213.20 | 204.85 | +0.93 | 17.5% | 7460 | 17.5% | -0.07 | 4.25 | 4.10 | 4.40 | — |
| — | 192.10 | 208.40 | 200.25 | +0.92 | 17.4% | 7465 | 17.4% | -0.08 | 4.50 | 4.40 | 4.60 | — |
| — | 187.10 | 203.70 | 195.40 | +0.92 | 17.3% | 7470 | 17.3% | -0.08 | 4.75 | 4.60 | 4.90 | — |
| — | — | — | — | +0.92 | 17.2% | 7475 | 17.2% | -0.08 | 5.05 | 4.90 | 5.20 | — |
| — | 177.90 | 194.30 | 186.10 | +0.91 | 17.0% | 7480 | 17.0% | -0.09 | 5.30 | 5.20 | 5.40 | — |
| — | 173.20 | 189.60 | 181.40 | +0.91 | 16.9% | 7485 | 16.9% | -0.09 | 5.65 | 5.50 | 5.80 | — |
| — | — | — | — | +0.90 | 16.8% | 7490 | 16.8% | -0.10 | 5.95 | 5.80 | 6.10 | — |
| — | 163.90 | 180.30 | 172.10 | +0.89 | 16.6% | 7495 | 16.6% | -0.11 | 6.25 | 6.10 | 6.40 | — |
| — | 168.00 | 169.80 | 168.90 | +0.89 | 16.5% | 7500 | 16.5% | -0.11 | 6.65 | 6.50 | 6.80 | — |
| — | 154.40 | 171.10 | 162.75 | +0.88 | 16.3% | 7505 | 16.3% | -0.12 | 7.05 | 6.90 | 7.20 | — |
| — | 158.80 | 160.60 | 159.70 | +0.88 | 16.2% | 7510 | 16.2% | -0.12 | 7.45 | 7.30 | 7.60 | — |
| — | 145.50 | 162.00 | 153.75 | +0.87 | 16.1% | 7515 | 16.1% | -0.13 | 7.85 | 7.70 | 8.00 | — |
| — | 141.00 | 157.50 | 149.25 | +0.86 | 16.0% | 7520 | — | — | 8.35 | 8.20 | 8.50 | — |
| — | 145.20 | 147.00 | 146.10 | — | — | 7525 | 15.9% | -0.14 | 8.85 | 8.70 | 9.00 | — |
| — | 132.00 | 148.60 | 140.30 | +0.85 | 15.8% | 7530 | 15.8% | -0.15 | 9.35 | 9.20 | 9.50 | — |
| — | 127.30 | 144.20 | 135.75 | +0.84 | 15.7% | 7535 | 15.7% | -0.16 | 9.95 | 9.80 | 10.10 | — |
| — | 132.00 | 133.70 | 132.85 | +0.83 | 15.7% | 7540 | 15.7% | -0.17 | 10.55 | 10.40 | 10.70 | — |
| — | 118.80 | 135.40 | 127.10 | +0.82 | 15.6% | 7545 | 15.6% | -0.18 | 11.15 | 11.00 | 11.30 | — |
| — | 123.30 | 125.00 | 124.15 | +0.81 | 15.5% | 7550 | 15.5% | -0.18 | 11.85 | 11.70 | 12.00 | — |
| — | 109.90 | 126.90 | 118.40 | +0.81 | 15.4% | 7555 | 15.4% | -0.19 | 12.55 | 12.40 | 12.70 | — |
| — | 114.70 | 116.40 | 115.55 | +0.79 | 15.3% | 7560 | 15.3% | -0.20 | 13.30 | 13.10 | 13.50 | — |
| — | 101.70 | 118.50 | 110.10 | +0.78 | 15.1% | 7565 | 15.1% | -0.22 | 14.05 | 13.90 | 14.20 | — |
| — | 106.40 | 108.10 | 107.25 | +0.77 | 15.0% | 7570 | 15.0% | -0.23 | 14.95 | 14.80 | 15.10 | — |
| — | 102.30 | 104.00 | 103.15 | +0.76 | 14.9% | 7575 | 14.9% | -0.24 | 15.85 | 15.70 | 16.00 | — |
| — | 98.20 | 99.90 | 99.05 | +0.75 | 14.8% | 7580 | 14.8% | -0.25 | 16.75 | 16.60 | 16.90 | — |
| — | 85.10 | 102.30 | 93.70 | +0.74 | 14.7% | 7585 | 14.7% | -0.26 | 17.75 | 17.60 | 17.90 | — |
| — | 90.30 | 92.00 | 91.15 | +0.72 | 14.5% | 7590 | 14.5% | -0.28 | 18.80 | 18.60 | 19.00 | — |
| — | 77.30 | 94.60 | 85.95 | +0.71 | 14.4% | 7595 | 14.4% | -0.29 | 19.90 | 19.70 | 20.10 | — |
| — | 82.60 | 84.30 | 83.45 | +0.70 | 14.4% | 7600 | 14.4% | -0.30 | 21.10 | 20.90 | 21.30 | — |
| — | 79.40 | 79.80 | 79.60 | +0.68 | 14.3% | 7605 | 14.3% | -0.32 | 22.30 | 22.10 | 22.50 | — |
| — | 75.70 | 76.20 | 75.95 | +0.67 | 14.1% | 7610 | 14.1% | -0.33 | 23.60 | 23.40 | 23.80 | — |
| — | 72.00 | 72.50 | 72.25 | +0.65 | 14.0% | 7615 | 14.0% | -0.35 | 25.00 | 24.80 | 25.20 | — |
| — | 68.50 | 69.00 | 68.75 | +0.64 | 14.0% | 7620 | 14.0% | -0.36 | 26.45 | 26.30 | 26.60 | — |
| — | 65.00 | 65.50 | 65.25 | +0.62 | 13.9% | 7625 | 13.9% | -0.38 | 28.00 | 27.80 | 28.20 | — |
| — | 61.70 | 62.20 | 61.95 | +0.60 | 13.8% | 7630 | 13.8% | -0.39 | 29.60 | 29.40 | 29.80 | — |
| — | — | — | — | +0.59 | 13.7% | 7635 | 13.7% | -0.41 | 31.30 | 31.10 | 31.50 | — |
| — | 55.10 | 55.60 | 55.35 | +0.57 | 13.6% | 7640 | 13.6% | -0.43 | 33.10 | 32.90 | 33.30 | — |
| — | 52.00 | 52.50 | 52.25 | — | — | 7645 | — | — | 34.95 | 34.70 | 35.20 | — |
| — | 49.00 | 49.50 | 49.25 | +0.54 | 13.4% | 7650 | 13.4% | -0.46 | 36.90 | 36.70 | 37.10 | — |
| — | 46.00 | 46.50 | 46.25 | +0.52 | 13.3% | 7655 | 13.3% | -0.48 | 38.95 | 38.70 | 39.20 | — |
| — | 43.20 | 43.60 | 43.40 | +0.50 | 13.2% | 7660 | 13.2% | -0.50 | 41.10 | 40.90 | 41.30 | — |
| — | 40.40 | 40.90 | 40.65 | +0.48 | 13.2% | 7665 | 13.2% | -0.52 | 43.35 | 43.10 | 43.60 | — |
| — | 37.80 | 38.20 | 38.00 | +0.46 | 13.1% | 7670 | 13.1% | -0.54 | 45.70 | 45.50 | 45.90 | — |
| — | 35.20 | 35.70 | 35.45 | +0.44 | 13.0% | 7675 | 13.0% | -0.56 | 48.15 | 47.90 | 48.40 | — |
| — | 32.80 | 33.20 | 33.00 | +0.42 | 12.9% | 7680 | 12.9% | -0.58 | 50.65 | 50.40 | 50.90 | — |
| — | 30.40 | 30.90 | 30.65 | +0.40 | 12.9% | 7685 | 12.9% | -0.60 | 53.35 | 53.10 | 53.60 | — |
| — | 28.20 | 28.60 | 28.40 | — | — | 7690 | — | — | 56.05 | 55.80 | 56.30 | — |
| — | 26.10 | 26.50 | 26.30 | — | — | 7695 | — | — | 58.95 | 58.70 | 59.20 | — |
| — | 24.00 | 24.40 | 24.20 | — | — | 7700 | — | — | 61.85 | 61.60 | 62.10 | — |
| — | 22.10 | 22.50 | 22.30 | +0.32 | 12.6% | 7705 | — | — | 64.95 | 64.70 | 65.20 | — |
| — | 20.30 | 20.60 | 20.45 | +0.30 | 12.5% | 7710 | — | — | 68.15 | 67.90 | 68.40 | — |
| — | 18.60 | 18.90 | 18.75 | — | — | 7715 | — | — | 71.25 | 69.80 | 72.70 | — |
| — | 16.90 | 17.30 | 17.10 | +0.27 | 12.3% | 7720 | — | — | 74.75 | 73.90 | 75.60 | — |
| — | 15.40 | 15.80 | 15.60 | +0.25 | 12.2% | 7725 | 12.2% | -0.75 | 78.25 | 77.40 | 79.10 | — |
| — | 14.00 | 14.30 | 14.15 | +0.23 | 12.1% | 7730 | 12.1% | -0.77 | 81.75 | 80.90 | 82.60 | — |
| — | 12.70 | 13.00 | 12.85 | +0.22 | 12.1% | 7735 | 12.1% | -0.78 | 85.45 | 84.60 | 86.30 | — |
| — | 11.40 | 11.80 | 11.60 | +0.20 | 12.1% | 7740 | 12.1% | -0.80 | 89.25 | 88.40 | 90.10 | — |
| — | 10.30 | 10.60 | 10.45 | +0.19 | 12.0% | 7745 | 12.0% | -0.81 | 93.05 | 92.20 | 93.90 | — |
| — | 9.20 | 9.60 | 9.40 | +0.17 | 12.0% | 7750 | 12.0% | -0.83 | 97.05 | 96.20 | 97.90 | — |
| — | 8.30 | 8.60 | 8.45 | +0.16 | 11.9% | 7755 | 11.9% | -0.84 | 101.05 | 100.20 | 101.90 | — |
| — | 7.40 | 7.70 | 7.55 | +0.14 | 11.9% | 7760 | 11.9% | -0.86 | 105.15 | 104.30 | 106.00 | — |
| — | 6.60 | 6.90 | 6.75 | — | — | 7765 | — | — | 109.35 | 108.50 | 110.20 | — |
| — | 5.90 | 6.10 | 6.00 | — | — | 7770 | — | — | 113.60 | 112.70 | 114.50 | — |
| — | 5.20 | 5.50 | 5.35 | +0.11 | 11.8% | 7775 | 11.8% | -0.89 | 117.90 | 117.00 | 118.80 | — |
| — | 4.60 | 4.90 | 4.75 | +0.10 | 11.7% | 7780 | 11.7% | -0.90 | 122.30 | 121.40 | 123.20 | — |
| — | 4.00 | 4.30 | 4.15 | +0.09 | 11.6% | 7785 | 11.6% | -0.91 | 126.75 | 125.90 | 127.60 | — |
| — | 3.50 | 3.80 | 3.65 | +0.08 | 11.6% | 7790 | 11.6% | -0.92 | 131.25 | 130.40 | 132.10 | — |
| — | 3.10 | 3.30 | 3.20 | +0.07 | 11.5% | 7795 | — | — | 137.35 | 129.10 | 145.60 | — |
| — | 2.75 | 2.90 | 2.83 | +0.06 | 11.5% | 7800 | — | — | 140.40 | 139.50 | 141.30 | — |
| — | 2.40 | 2.55 | 2.48 | +0.06 | 11.5% | 7805 | — | — | 145.05 | 144.20 | 145.90 | — |
| — | 2.10 | 2.25 | 2.17 | +0.05 | 11.4% | 7810 | — | — | 149.70 | 148.80 | 150.60 | — |
| — | 1.85 | 2.00 | 1.93 | +0.04 | 11.4% | 7815 | — | — | 156.05 | 147.90 | 164.20 | — |
| — | 1.60 | 1.75 | 1.68 | +0.04 | 11.4% | 7820 | — | — | 160.90 | 152.70 | 169.10 | — |
| — | 1.40 | 1.55 | 1.48 | +0.04 | 11.4% | 7825 | — | — | 165.70 | 157.50 | 173.90 | — |
| — | 1.20 | 1.35 | 1.27 | +0.03 | 11.4% | 7830 | — | — | 170.50 | 162.30 | 178.70 | — |
| — | 1.05 | 1.20 | 1.12 | +0.03 | 11.4% | 7835 | — | — | 175.45 | 167.20 | 183.70 | — |
| — | 0.90 | 1.05 | 0.97 | +0.02 | 11.4% | 7840 | — | — | 180.20 | 172.00 | 188.40 | — |
| — | 0.80 | 0.95 | 0.88 | +0.02 | 11.5% | 7845 | — | — | 183.40 | 182.50 | 184.30 | — |
| — | 0.70 | 0.85 | 0.78 | +0.02 | 11.5% | 7850 | — | — | 190.00 | 181.80 | 198.20 | — |
| — | 0.60 | 0.75 | 0.68 | — | — | 7855 | — | — | 194.95 | 186.80 | 203.10 | — |
| — | 0.55 | 0.70 | 0.62 | +0.02 | 11.7% | 7860 | — | — | 199.80 | 191.70 | 207.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.01 | 11.8% | 7865 | 11.8% | -0.99 | 204.10 | 195.20 | 213.00 | — |
| — | 0.40 | 0.55 | 0.47 | +0.01 | 11.9% | 7870 | 11.9% | -0.99 | 209.55 | 201.30 | 217.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 12.0% | 7875 | 12.0% | -0.99 | 214.70 | 204.50 | 224.90 | — |
| — | 0.35 | 0.50 | 0.42 | +0.01 | 12.1% | 7880 | 12.1% | -0.99 | 219.60 | 209.50 | 229.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.01 | 12.2% | 7885 | 12.2% | -0.99 | 224.60 | 214.50 | 234.70 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 12.3% | 7890 | 12.3% | -0.99 | 229.65 | 219.40 | 239.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.01 | 12.4% | 7895 | 12.4% | -0.99 | 234.50 | 224.40 | 244.60 | — |
| — | 0.25 | 0.35 | 0.30 | +0.01 | 12.6% | 7900 | 12.6% | -0.99 | 239.55 | 229.40 | 249.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 12.7% | 7905 | 12.7% | -0.99 | 244.55 | 234.40 | 254.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 12.9% | 7910 | 12.9% | -0.99 | 249.55 | 239.30 | 259.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.01 | 13.0% | 7915 | 13.0% | -0.99 | 254.40 | 244.30 | 264.50 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 7920 | 13.1% | -0.99 | 259.40 | 249.30 | 269.50 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 7925 | 13.3% | -0.99 | 264.40 | 254.30 | 274.50 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 13.4% | 7930 | 13.4% | -0.99 | 269.45 | 259.30 | 279.60 | — |
| — | 0.15 | 0.25 | 0.20 | +0.01 | 13.6% | 7935 | — | — | 274.50 | 264.30 | 284.70 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7940 | — | — | 279.50 | 269.30 | 289.70 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 7945 | — | — | 286.30 | 274.30 | 298.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 14.1% | 7950 | — | — | 291.20 | 279.20 | 303.20 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7955 | — | — | 296.20 | 284.20 | 308.20 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 7960 | 14.4% | -0.99 | 301.20 | 289.20 | 313.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.6% | 7965 | — | — | 306.20 | 294.20 | 318.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.7% | 7970 | — | — | 311.20 | 299.20 | 323.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 14.9% | 7975 | — | — | 316.20 | 304.20 | 328.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.0% | 7980 | 15.0% | -1.00 | 321.20 | 309.20 | 333.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.2% | 7985 | 15.2% | -1.00 | 326.20 | 314.20 | 338.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.4% | 7990 | 15.4% | -1.00 | 331.20 | 319.20 | 343.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.5% | 7995 | 15.5% | -1.00 | 336.20 | 324.20 | 348.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.7% | 8000 | 15.7% | -1.00 | 337.65 | 336.70 | 338.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 15.8% | 8005 | 15.8% | -1.00 | 346.20 | 334.20 | 358.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.0% | 8010 | 16.0% | -1.00 | 351.20 | 339.20 | 363.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.1% | 8015 | 16.1% | -1.00 | 356.20 | 344.20 | 368.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.3% | 8020 | 16.3% | -1.00 | 361.20 | 349.20 | 373.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.4% | 8025 | 16.4% | -1.00 | 366.20 | 354.20 | 378.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.5% | 8030 | 16.5% | -1.00 | 371.20 | 359.20 | 383.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 16.8% | 8040 | — | — | 381.20 | 369.20 | 393.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.00 | 17.1% | 8050 | 17.1% | -1.00 | 391.10 | 379.10 | 403.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.4% | 8060 | — | — | 401.10 | 389.10 | 413.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.6% | 8070 | — | — | 411.10 | 399.10 | 423.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.7% | 8075 | 17.7% | -1.00 | 416.10 | 404.10 | 428.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.8% | 8080 | — | — | 421.10 | 409.10 | 433.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.0% | 8090 | 18.0% | -1.00 | 431.10 | 419.10 | 443.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.2% | 8100 | 18.2% | -1.00 | 441.10 | 429.10 | 453.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8110 | 18.4% | -1.00 | 451.10 | 439.10 | 463.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.6% | 8120 | — | — | 461.10 | 449.10 | 473.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8125 | — | — | 466.10 | 454.10 | 478.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 18.9% | 8130 | 18.9% | -1.00 | 471.10 | 459.10 | 483.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8140 | — | — | 481.10 | 469.10 | 493.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8150 | — | — | 491.10 | 479.10 | 503.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 8160 | — | — | 501.10 | 489.10 | 513.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8170 | 20.1% | -1.00 | 511.00 | 499.00 | 523.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.3% | 8175 | — | — | 516.00 | 504.00 | 528.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 8180 | — | — | 521.00 | 509.00 | 533.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 20.8% | 8190 | 20.8% | -1.00 | 531.00 | 519.00 | 543.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 21.2% | 8200 | 21.2% | -1.00 | 541.00 | 529.00 | 553.00 | — |
| — | — | — | — | +0.00 | 21.6% | 8210 | 21.6% | -1.00 | — | — | — | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.0% | 8220 | 22.0% | -1.00 | 561.00 | 549.00 | 573.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.2% | 8225 | 22.2% | -1.00 | 566.00 | 554.00 | 578.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.4% | 8230 | 22.4% | -1.00 | 571.00 | 559.00 | 583.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 22.7% | 8240 | 22.7% | -1.00 | 581.00 | 569.00 | 593.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 23.1% | 8250 | 23.1% | -1.00 | 591.00 | 579.00 | 603.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.0% | 8275 | 24.0% | -1.00 | 616.00 | 604.00 | 628.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 24.9% | 8300 | 24.9% | -1.00 | 640.90 | 628.90 | 652.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 26.0% | 8325 | 26.0% | -1.00 | 665.90 | 653.90 | 677.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 27.3% | 8350 | 27.3% | -1.00 | 690.90 | 678.90 | 702.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 28.7% | 8375 | 28.7% | -1.00 | 715.90 | 703.90 | 727.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 30.1% | 8400 | 30.1% | -1.00 | 740.90 | 728.90 | 752.90 | — |
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.