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 | |
| — | 775.30 | 778.10 | 776.70 | +0.99 | 27.6% | 6890 | 27.6% | -0.01 | 1.60 | 1.45 | 1.75 | — |
| — | 751.10 | 775.10 | 763.10 | +0.99 | 27.3% | 6900 | 27.3% | -0.01 | 1.62 | 1.50 | 1.75 | — |
| — | 741.20 | 765.20 | 753.20 | +0.99 | 27.1% | 6910 | 27.1% | -0.01 | 1.65 | 1.55 | 1.75 | — |
| — | 731.20 | 755.20 | 743.20 | +0.99 | 26.8% | 6920 | 26.8% | -0.01 | 1.73 | 1.60 | 1.85 | — |
| — | 726.30 | 750.30 | 738.30 | +0.99 | 26.7% | 6925 | 26.7% | -0.01 | 1.73 | 1.60 | 1.85 | — |
| — | 721.30 | 745.30 | 733.30 | +0.99 | 26.6% | 6930 | 26.6% | -0.01 | 1.77 | 1.65 | 1.90 | — |
| — | 711.40 | 735.40 | 723.40 | +0.99 | 26.4% | 6940 | 26.4% | -0.01 | 1.80 | 1.65 | 1.95 | — |
| — | 701.40 | 725.40 | 713.40 | +0.98 | 26.1% | 6950 | 26.1% | -0.01 | 1.85 | 1.75 | 1.95 | — |
| — | 691.50 | 715.50 | 703.50 | +0.98 | 25.9% | 6960 | 25.9% | -0.02 | 1.90 | 1.75 | 2.05 | — |
| — | 681.50 | 705.50 | 693.50 | +0.98 | 25.7% | 6970 | 25.7% | -0.02 | 1.95 | 1.80 | 2.10 | — |
| — | 676.60 | 700.60 | 688.60 | +0.98 | 25.5% | 6975 | 25.5% | -0.02 | 1.98 | 1.85 | 2.10 | — |
| — | 671.60 | 695.60 | 683.60 | +0.98 | 25.4% | 6980 | 25.4% | -0.02 | 2.00 | 1.85 | 2.15 | — |
| — | 661.70 | 685.70 | 673.70 | — | — | 6990 | — | — | 2.05 | 1.90 | 2.20 | — |
| — | 666.00 | 668.60 | 667.30 | — | — | 7000 | — | — | 2.10 | 2.00 | 2.20 | — |
| — | 641.80 | 665.80 | 653.80 | — | — | 7010 | 24.7% | -0.02 | — | — | — | — |
| — | 631.90 | 655.90 | 643.90 | +0.98 | 24.5% | 7020 | 24.5% | -0.02 | 2.23 | 2.10 | 2.35 | — |
| — | 627.00 | 651.00 | 639.00 | +0.98 | 24.4% | 7025 | 24.4% | -0.02 | 2.25 | 2.15 | 2.35 | — |
| — | 622.00 | 646.00 | 634.00 | +0.98 | 24.3% | 7030 | 24.3% | -0.02 | 2.30 | 2.15 | 2.45 | — |
| — | 612.10 | 636.10 | 624.10 | +0.98 | 24.1% | 7040 | 24.1% | -0.02 | 2.35 | 2.20 | 2.50 | — |
| — | 602.20 | 626.20 | 614.20 | +0.98 | 23.8% | 7050 | 23.8% | -0.02 | 2.42 | 2.30 | 2.55 | — |
| — | 592.30 | 616.30 | 604.30 | +0.98 | 23.6% | 7060 | 23.6% | -0.02 | 2.50 | 2.35 | 2.65 | — |
| — | 582.40 | 606.40 | 594.40 | +0.98 | 23.4% | 7070 | 23.4% | -0.02 | 2.60 | 2.45 | 2.75 | — |
| — | 577.40 | 601.40 | 589.40 | +0.98 | 23.3% | 7075 | 23.3% | -0.02 | 2.60 | 2.45 | 2.75 | — |
| — | 572.50 | 596.50 | 584.50 | +0.98 | 23.2% | 7080 | 23.2% | -0.02 | 2.65 | 2.50 | 2.80 | — |
| — | 562.60 | 586.60 | 574.60 | +0.98 | 22.9% | 7090 | 22.9% | -0.02 | 2.75 | 2.60 | 2.90 | — |
| — | 552.70 | 576.70 | 564.70 | +0.97 | 22.7% | 7100 | 22.7% | -0.03 | 2.83 | 2.70 | 2.95 | — |
| — | 542.80 | 566.80 | 554.80 | +0.97 | 22.5% | 7110 | 22.5% | -0.03 | 2.92 | 2.75 | 3.10 | — |
| — | 532.90 | 556.90 | 544.90 | +0.97 | 22.3% | 7120 | 22.3% | -0.03 | 3.02 | 2.85 | 3.20 | — |
| — | 528.00 | 552.00 | 540.00 | +0.97 | 22.2% | 7125 | 22.2% | -0.03 | 3.08 | 2.95 | 3.20 | — |
| — | 523.00 | 547.00 | 535.00 | +0.97 | 22.1% | 7130 | 22.1% | -0.03 | 3.12 | 2.95 | 3.30 | — |
| — | 513.20 | 537.20 | 525.20 | +0.97 | 21.8% | 7140 | 21.8% | -0.03 | 3.25 | 3.10 | 3.40 | — |
| — | 503.30 | 527.30 | 515.30 | +0.97 | 21.6% | 7150 | 21.6% | -0.03 | 3.35 | 3.20 | 3.50 | — |
| — | 493.40 | 517.40 | 505.40 | +0.97 | 21.4% | 7160 | 21.4% | -0.03 | 3.50 | 3.30 | 3.70 | — |
| — | 483.60 | 507.60 | 495.60 | +0.97 | 21.2% | 7170 | 21.2% | -0.03 | 3.60 | 3.40 | 3.80 | — |
| — | 478.70 | 502.70 | 490.70 | +0.97 | 21.1% | 7175 | 21.1% | -0.03 | 3.70 | 3.50 | 3.90 | — |
| — | 473.80 | 497.80 | 485.80 | +0.96 | 21.0% | 7180 | 21.0% | -0.04 | 3.80 | 3.60 | 4.00 | — |
| — | 463.90 | 487.90 | 475.90 | +0.96 | 20.8% | 7190 | 20.8% | -0.04 | 3.90 | 3.80 | 4.00 | — |
| — | 454.10 | 478.10 | 466.10 | +0.96 | 20.6% | 7200 | 20.6% | -0.04 | 4.05 | 3.90 | 4.20 | — |
| — | 444.30 | 468.30 | 456.30 | +0.96 | 20.4% | 7210 | 20.4% | -0.04 | 4.25 | 4.00 | 4.50 | — |
| — | 434.50 | 458.50 | 446.50 | +0.96 | 20.1% | 7220 | 20.1% | -0.04 | 4.45 | 4.20 | 4.70 | — |
| — | 429.60 | 453.60 | 441.60 | +0.96 | 20.0% | 7225 | 20.0% | -0.04 | 4.55 | 4.30 | 4.80 | — |
| — | 424.70 | 448.70 | 436.70 | — | — | 7230 | — | — | 4.65 | 4.40 | 4.90 | — |
| — | 415.00 | 439.00 | 427.00 | — | — | 7240 | — | — | 4.85 | 4.60 | 5.10 | — |
| — | 405.20 | 429.20 | 417.20 | — | — | 7250 | — | — | 5.05 | 4.90 | 5.20 | — |
| — | 395.50 | 419.50 | 407.50 | — | — | 7260 | — | — | 5.30 | 5.20 | 5.40 | — |
| — | 385.80 | 409.80 | 397.80 | — | — | 7270 | — | — | 5.60 | 5.30 | 5.90 | — |
| — | 380.90 | 404.90 | 392.90 | — | — | 7275 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 376.10 | 400.10 | 388.10 | — | — | 7280 | — | — | 5.85 | 5.60 | 6.10 | — |
| — | 366.40 | 390.40 | 378.40 | — | — | 7290 | 18.7% | -0.06 | 6.20 | 5.90 | 6.50 | — |
| — | 356.80 | 380.80 | 368.80 | +0.94 | 18.5% | 7300 | 18.5% | -0.06 | 6.50 | 6.40 | 6.60 | — |
| — | 347.10 | 371.10 | 359.10 | +0.93 | 18.3% | 7310 | 18.3% | -0.07 | 6.85 | 6.70 | 7.00 | — |
| — | 337.50 | 361.50 | 349.50 | +0.93 | 18.1% | 7320 | 18.1% | -0.07 | 7.25 | 7.00 | 7.50 | — |
| — | 332.80 | 356.80 | 344.80 | +0.93 | 18.0% | 7325 | 18.0% | -0.07 | 7.45 | 7.30 | 7.60 | — |
| — | 328.00 | 352.00 | 340.00 | +0.93 | 17.9% | 7330 | 17.9% | -0.07 | 7.65 | 7.50 | 7.80 | — |
| — | 318.40 | 342.40 | 330.40 | +0.92 | 17.7% | 7340 | 17.7% | -0.08 | 8.10 | 7.80 | 8.40 | — |
| — | 313.70 | 337.70 | 325.70 | +0.92 | 17.6% | 7345 | 17.6% | -0.08 | 8.30 | 8.00 | 8.60 | — |
| — | 308.90 | 332.90 | 320.90 | +0.92 | 17.5% | 7350 | 17.5% | -0.08 | 8.55 | 8.40 | 8.70 | — |
| — | 304.20 | 328.20 | 316.20 | +0.92 | 17.4% | 7355 | 17.4% | -0.08 | 8.75 | 8.60 | 8.90 | — |
| — | 299.50 | 323.50 | 311.50 | +0.91 | 17.3% | 7360 | 17.3% | -0.09 | 9.05 | 8.80 | 9.30 | — |
| — | 294.70 | 318.70 | 306.70 | +0.91 | 17.2% | 7365 | 17.2% | -0.09 | 9.30 | 9.00 | 9.60 | — |
| — | 290.00 | 314.00 | 302.00 | +0.91 | 17.2% | 7370 | 17.2% | -0.09 | 9.55 | 9.40 | 9.70 | — |
| — | 285.30 | 309.30 | 297.30 | +0.91 | 17.1% | 7375 | 17.1% | -0.09 | 9.85 | 9.70 | 10.00 | — |
| — | — | — | — | +0.90 | 17.0% | 7380 | 17.0% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 16.9% | 7385 | 16.9% | -0.10 | 10.50 | 10.20 | 10.80 | — |
| — | 271.30 | 295.30 | 283.30 | +0.90 | 16.8% | 7390 | 16.8% | -0.10 | 10.80 | 10.50 | 11.10 | — |
| — | 266.60 | 290.60 | 278.60 | +0.89 | 16.7% | 7395 | 16.7% | -0.11 | 11.10 | 10.80 | 11.40 | — |
| — | 262.00 | 286.00 | 274.00 | +0.89 | 16.6% | 7400 | 16.6% | -0.11 | 11.45 | 11.30 | 11.60 | — |
| — | 257.40 | 281.40 | 269.40 | +0.89 | 16.5% | 7405 | 16.5% | -0.11 | 11.80 | 11.50 | 12.10 | — |
| — | 252.80 | 276.80 | 264.80 | +0.88 | 16.4% | 7410 | 16.4% | -0.12 | 12.20 | 11.90 | 12.50 | — |
| — | 248.10 | 272.10 | 260.10 | +0.88 | 16.3% | 7415 | 16.3% | -0.12 | 12.50 | 12.20 | 12.80 | — |
| — | 247.20 | 267.60 | 257.40 | +0.88 | 16.2% | 7420 | 16.2% | -0.12 | 12.90 | 12.70 | 13.10 | — |
| — | 239.00 | 263.00 | 251.00 | +0.87 | 16.1% | 7425 | 16.1% | -0.13 | 13.30 | 13.10 | 13.50 | — |
| — | 234.40 | 258.40 | 246.40 | +0.87 | 16.0% | 7430 | 16.0% | -0.13 | 13.75 | 13.40 | 14.10 | — |
| — | 229.90 | 253.90 | 241.90 | +0.87 | 15.9% | 7435 | 15.9% | -0.13 | 14.20 | 13.90 | 14.50 | — |
| — | 225.30 | 249.30 | 237.30 | +0.86 | 15.9% | 7440 | 15.9% | -0.14 | 14.65 | 14.30 | 15.00 | — |
| — | 220.80 | 244.80 | 232.80 | +0.86 | 15.8% | 7445 | 15.8% | -0.14 | 15.05 | 14.90 | 15.20 | — |
| — | 216.30 | 240.30 | 228.30 | +0.85 | 15.7% | 7450 | 15.7% | -0.15 | 15.55 | 15.40 | 15.70 | — |
| — | 211.80 | 235.80 | 223.80 | +0.85 | 15.6% | 7455 | 15.6% | -0.15 | 16.05 | 15.70 | 16.40 | — |
| — | 207.40 | 231.40 | 219.40 | +0.84 | 15.5% | 7460 | 15.5% | -0.16 | 16.55 | 16.20 | 16.90 | — |
| — | 202.90 | 226.90 | 214.90 | +0.84 | 15.4% | 7465 | 15.4% | -0.16 | 17.10 | 16.80 | 17.40 | — |
| — | 201.10 | 225.00 | 213.05 | +0.84 | 15.3% | 7470 | 15.3% | -0.16 | 17.65 | 17.50 | 17.80 | — |
| — | 196.10 | 216.10 | 206.10 | +0.83 | 15.2% | 7475 | 15.2% | -0.17 | 18.20 | 18.00 | 18.40 | — |
| — | 191.70 | 211.70 | 201.70 | +0.82 | 15.2% | 7480 | 15.2% | -0.18 | 18.80 | 18.60 | 19.00 | — |
| — | 187.30 | 207.30 | 197.30 | +0.82 | 15.1% | 7485 | 15.1% | -0.18 | 19.45 | 19.10 | 19.80 | — |
| — | 183.00 | 203.00 | 193.00 | +0.81 | 15.0% | 7490 | 15.0% | -0.19 | 20.05 | 19.70 | 20.40 | — |
| — | 178.70 | 198.70 | 188.70 | +0.81 | 14.9% | 7495 | 14.9% | -0.19 | 20.70 | 20.30 | 21.10 | — |
| — | 186.20 | 188.50 | 187.35 | +0.80 | 14.8% | 7500 | 14.8% | -0.20 | 21.40 | 21.20 | 21.60 | — |
| — | 170.10 | 190.10 | 180.10 | +0.79 | 14.7% | 7505 | 14.7% | -0.20 | 22.05 | 21.70 | 22.40 | — |
| — | 177.60 | 180.10 | 178.85 | +0.79 | 14.7% | 7510 | 14.7% | -0.21 | 22.75 | 22.60 | 22.90 | — |
| — | 161.70 | 181.70 | 171.70 | +0.78 | 14.6% | 7515 | 14.6% | -0.22 | 23.55 | 23.20 | 23.90 | — |
| — | 157.50 | 177.50 | 167.50 | — | — | 7520 | 14.5% | -0.22 | 24.30 | 24.10 | 24.50 | — |
| — | 165.00 | 167.30 | 166.15 | +0.77 | 14.4% | 7525 | — | — | 25.10 | 24.90 | 25.30 | — |
| — | 149.20 | 169.20 | 159.20 | — | — | 7530 | 14.3% | -0.24 | 25.95 | 25.80 | 26.10 | — |
| — | 145.10 | 165.10 | 155.10 | +0.76 | 14.3% | 7535 | 14.3% | -0.24 | 26.80 | 26.60 | 27.00 | — |
| — | 141.00 | 161.00 | 151.00 | +0.75 | 14.2% | 7540 | 14.2% | -0.25 | 27.70 | 27.50 | 27.90 | — |
| — | 137.00 | 157.00 | 147.00 | +0.74 | 14.1% | 7545 | 14.1% | -0.26 | 28.70 | 28.50 | 28.90 | — |
| — | 144.60 | 147.00 | 145.80 | — | — | 7550 | 14.0% | -0.27 | 29.65 | 29.50 | 29.80 | — |
| — | 129.00 | 149.00 | 139.00 | +0.72 | 13.9% | 7555 | 13.9% | -0.28 | 30.60 | 30.20 | 31.00 | — |
| — | 125.10 | 145.10 | 135.10 | +0.72 | 13.9% | 7560 | 13.9% | -0.28 | 31.70 | 31.50 | 31.90 | — |
| — | 121.20 | 141.20 | 131.20 | — | — | 7565 | 13.8% | -0.29 | 32.75 | 32.50 | 33.00 | — |
| — | 128.80 | 131.20 | 130.00 | +0.70 | 13.7% | 7570 | — | — | 33.90 | 33.70 | 34.10 | — |
| — | 125.70 | 126.60 | 126.15 | — | — | 7575 | 13.6% | -0.31 | 35.00 | 34.80 | 35.20 | — |
| — | 121.90 | 122.80 | 122.35 | +0.68 | 13.5% | 7580 | 13.5% | -0.32 | 36.20 | 36.00 | 36.40 | — |
| — | 118.10 | 119.00 | 118.55 | +0.67 | 13.5% | 7585 | 13.5% | -0.33 | 37.45 | 37.20 | 37.70 | — |
| — | 114.40 | 115.30 | 114.85 | +0.66 | 13.4% | 7590 | 13.4% | -0.34 | 38.70 | 38.50 | 38.90 | — |
| — | 110.70 | 111.60 | 111.15 | +0.65 | 13.3% | 7595 | 13.3% | -0.35 | 40.00 | 39.60 | 40.40 | — |
| — | 107.10 | 108.00 | 107.55 | +0.64 | 13.2% | 7600 | 13.2% | -0.36 | 41.40 | 41.20 | 41.60 | — |
| — | 103.50 | 104.40 | 103.95 | +0.63 | 13.2% | 7605 | 13.2% | -0.37 | 42.80 | 42.60 | 43.00 | — |
| — | 100.00 | 100.90 | 100.45 | +0.62 | 13.1% | 7610 | 13.1% | -0.38 | 44.25 | 44.00 | 44.50 | — |
| — | 96.50 | 97.40 | 96.95 | +0.61 | 13.0% | 7615 | 13.0% | -0.39 | 45.75 | 45.50 | 46.00 | — |
| — | 93.00 | 94.00 | 93.50 | +0.60 | 12.9% | 7620 | 12.9% | -0.40 | 47.35 | 47.10 | 47.60 | — |
| — | 89.70 | 90.60 | 90.15 | +0.59 | 12.8% | 7625 | 12.8% | -0.41 | 48.95 | 48.70 | 49.20 | — |
| — | 86.30 | 87.30 | 86.80 | +0.58 | 12.7% | 7630 | 12.7% | -0.42 | 50.65 | 50.40 | 50.90 | — |
| — | 83.10 | 84.00 | 83.55 | +0.57 | 12.7% | 7635 | 12.7% | -0.43 | — | — | — | — |
| — | 79.90 | 80.80 | 80.35 | +0.56 | 12.6% | 7640 | 12.6% | -0.44 | 54.15 | 53.90 | 54.40 | — |
| — | 76.70 | 77.70 | 77.20 | +0.55 | 12.5% | 7645 | 12.5% | -0.45 | 55.95 | 55.70 | 56.20 | — |
| — | 73.80 | 74.40 | 74.10 | +0.53 | 12.4% | 7650 | 12.4% | -0.47 | 57.85 | 57.60 | 58.10 | — |
| — | 70.70 | 71.30 | 71.00 | +0.52 | 12.3% | 7655 | 12.3% | -0.48 | 59.85 | 59.60 | 60.10 | — |
| — | 67.80 | 68.30 | 68.05 | +0.51 | 12.2% | 7660 | 12.2% | -0.49 | 61.85 | 61.60 | 62.10 | — |
| — | 64.70 | 65.70 | 65.20 | +0.50 | 12.2% | 7665 | 12.2% | -0.50 | 63.90 | 63.40 | 64.40 | — |
| — | 62.00 | 62.60 | 62.30 | +0.48 | 12.1% | 7670 | 12.1% | -0.52 | 66.05 | 65.80 | 66.30 | — |
| — | 59.20 | 59.80 | 59.50 | +0.47 | 12.0% | 7675 | 12.0% | -0.53 | 68.25 | 68.00 | 68.50 | — |
| — | 56.40 | 57.30 | 56.85 | +0.46 | 11.9% | 7680 | 11.9% | -0.54 | 70.55 | 70.30 | 70.80 | — |
| — | 53.80 | 54.60 | 54.20 | +0.45 | 11.9% | 7685 | 11.9% | -0.55 | 72.90 | 72.60 | 73.20 | — |
| — | 51.30 | 51.90 | 51.60 | +0.43 | 11.8% | 7690 | 11.8% | -0.57 | 75.35 | 74.90 | 75.80 | — |
| — | 48.80 | 49.40 | 49.10 | +0.42 | 11.7% | 7695 | 11.7% | -0.58 | 77.80 | 77.30 | 78.30 | — |
| — | 46.40 | 46.90 | 46.65 | +0.41 | 11.7% | 7700 | 11.7% | -0.59 | 80.35 | 79.90 | 80.80 | — |
| — | 43.90 | 44.70 | 44.30 | +0.39 | 11.6% | 7705 | 11.6% | -0.61 | 82.95 | 82.50 | 83.40 | — |
| — | 41.60 | 42.40 | 42.00 | +0.38 | 11.5% | 7710 | 11.5% | -0.62 | 85.65 | 85.20 | 86.10 | — |
| — | 39.50 | 40.00 | 39.75 | +0.37 | 11.5% | 7715 | 11.5% | -0.63 | 88.45 | 88.00 | 88.90 | — |
| — | 37.40 | 37.90 | 37.65 | +0.36 | 11.4% | 7720 | 11.4% | -0.64 | 91.25 | 90.80 | 91.70 | — |
| — | 35.30 | 35.80 | 35.55 | +0.34 | 11.3% | 7725 | 11.3% | -0.66 | 94.20 | 93.80 | 94.60 | — |
| — | 33.30 | 33.80 | 33.55 | +0.33 | 11.3% | 7730 | 11.3% | -0.67 | 97.15 | 96.70 | 97.60 | — |
| — | 31.40 | 31.80 | 31.60 | +0.32 | 11.2% | 7735 | 11.2% | -0.68 | 100.25 | 99.80 | 100.70 | — |
| — | 29.50 | 29.90 | 29.70 | +0.30 | 11.1% | 7740 | 11.1% | -0.70 | 103.35 | 102.90 | 103.80 | — |
| — | 27.70 | 28.20 | 27.95 | +0.29 | 11.1% | 7745 | 11.1% | -0.71 | 109.20 | 99.20 | 119.20 | — |
| — | 26.00 | 26.40 | 26.20 | +0.28 | 11.0% | 7750 | 11.0% | -0.72 | 109.80 | 108.60 | 111.00 | — |
| — | 24.20 | 24.90 | 24.55 | +0.27 | 11.0% | 7755 | 11.0% | -0.73 | 115.90 | 105.90 | 125.90 | — |
| — | 22.60 | 23.30 | 22.95 | +0.25 | 10.9% | 7760 | 10.9% | -0.75 | 116.55 | 115.40 | 117.70 | — |
| — | 21.10 | 21.80 | 21.45 | +0.24 | 10.9% | 7765 | — | — | 122.90 | 112.90 | 132.90 | — |
| — | 19.60 | 20.40 | 20.00 | +0.23 | 10.8% | 7770 | 10.8% | -0.77 | 126.40 | 116.40 | 136.40 | — |
| — | 18.50 | 18.80 | 18.65 | +0.22 | 10.8% | 7775 | 10.8% | -0.78 | 127.30 | 126.10 | 128.50 | — |
| — | 17.20 | 17.50 | 17.35 | +0.21 | 10.7% | 7780 | 10.7% | -0.79 | 133.80 | 123.80 | 143.80 | — |
| — | 15.90 | 16.30 | 16.10 | +0.20 | 10.7% | 7785 | 10.7% | -0.80 | 137.60 | 127.60 | 147.60 | — |
| — | 14.70 | 15.10 | 14.90 | +0.19 | 10.6% | 7790 | 10.6% | -0.81 | 139.90 | 131.50 | 148.30 | — |
| — | 13.40 | 14.10 | 13.75 | +0.18 | 10.6% | 7795 | 10.6% | -0.82 | 145.40 | 135.40 | 155.40 | — |
| — | 12.60 | 12.90 | 12.75 | +0.17 | 10.5% | 7800 | 10.5% | -0.83 | 146.45 | 145.20 | 147.70 | — |
| — | 11.40 | 12.10 | 11.75 | +0.16 | 10.5% | 7805 | 10.5% | -0.84 | 150.35 | 149.10 | 151.60 | — |
| — | 10.70 | 11.00 | 10.85 | +0.15 | 10.4% | 7810 | 10.4% | -0.85 | 157.50 | 147.50 | 167.50 | — |
| — | 9.60 | 10.30 | 9.95 | +0.14 | 10.3% | 7815 | 10.3% | -0.86 | 161.70 | 151.70 | 171.70 | — |
| — | 9.00 | 9.30 | 9.15 | +0.13 | 10.3% | 7820 | 10.3% | -0.87 | 165.90 | 155.90 | 175.90 | — |
| — | 8.30 | 8.60 | 8.45 | +0.12 | 10.2% | 7825 | 10.2% | -0.88 | 166.95 | 165.70 | 168.20 | — |
| — | 7.60 | 7.90 | 7.75 | +0.11 | 10.2% | 7830 | 10.2% | -0.89 | 174.50 | 164.50 | 184.50 | — |
| — | 6.70 | 7.30 | 7.00 | +0.10 | 10.1% | 7835 | 10.1% | -0.90 | 178.90 | 168.90 | 188.90 | — |
| — | 6.30 | 6.60 | 6.45 | +0.10 | 10.1% | 7840 | 10.1% | -0.90 | 183.30 | 173.30 | 193.30 | — |
| — | 5.60 | 6.10 | 5.85 | +0.09 | 10.0% | 7845 | 10.0% | -0.91 | 187.70 | 177.70 | 197.70 | — |
| — | 5.20 | 5.50 | 5.35 | +0.08 | 10.0% | 7850 | 10.0% | -0.92 | 192.20 | 182.20 | 202.20 | — |
| — | 4.60 | 5.10 | 4.85 | +0.08 | 10.0% | 7855 | 10.0% | -0.92 | 196.80 | 186.80 | 206.80 | — |
| — | 4.30 | 4.60 | 4.45 | +0.07 | 9.9% | 7860 | 9.9% | -0.93 | 201.40 | 191.40 | 211.40 | — |
| — | 3.80 | 4.30 | 4.05 | +0.07 | 9.9% | 7865 | 9.9% | -0.93 | 206.00 | 196.00 | 216.00 | — |
| — | 3.40 | 3.90 | 3.65 | +0.06 | 9.9% | 7870 | 9.9% | -0.94 | 210.40 | 201.00 | 219.80 | — |
| — | 3.30 | 3.50 | 3.40 | +0.06 | 9.8% | 7875 | 9.8% | -0.94 | 215.30 | 203.30 | 227.30 | — |
| — | 3.00 | 3.20 | 3.10 | +0.05 | 9.8% | 7880 | 9.8% | -0.95 | — | — | — | — |
| — | — | — | — | +0.05 | 9.8% | 7885 | 9.8% | -0.95 | — | — | — | — |
| — | 2.45 | 2.65 | 2.55 | +0.04 | 9.8% | 7890 | — | — | 229.50 | 217.50 | 241.50 | — |
| — | 2.10 | 2.55 | 2.33 | — | — | 7895 | — | — | 234.30 | 222.30 | 246.30 | — |
| — | 2.05 | 2.20 | 2.12 | — | — | 7900 | 9.8% | -0.96 | 239.10 | 227.10 | 251.10 | — |
| — | 1.75 | 2.15 | 1.95 | +0.03 | 9.8% | 7905 | 9.8% | -0.97 | 244.00 | 232.00 | 256.00 | — |
| — | 1.70 | 1.85 | 1.77 | +0.03 | 9.8% | 7910 | 9.8% | -0.97 | 248.80 | 236.80 | 260.80 | — |
| — | 1.50 | 1.85 | 1.68 | +0.03 | 9.8% | 7915 | 9.8% | -0.97 | 253.70 | 241.70 | 265.70 | — |
| — | 1.40 | 1.60 | 1.50 | +0.03 | 9.9% | 7920 | 9.9% | -0.97 | 258.50 | 246.50 | 270.50 | — |
| — | 1.30 | 1.55 | 1.43 | +0.03 | 9.9% | 7925 | 9.9% | -0.97 | 263.40 | 251.40 | 275.40 | — |
| — | 1.15 | 1.40 | 1.27 | +0.02 | 9.9% | 7930 | 9.9% | -0.98 | 268.30 | 256.30 | 280.30 | — |
| — | 1.05 | 1.35 | 1.20 | +0.02 | 9.9% | 7935 | 9.9% | -0.98 | 273.20 | 261.20 | 285.20 | — |
| — | 1.00 | 1.20 | 1.10 | +0.02 | 10.0% | 7940 | 10.0% | -0.98 | 278.10 | 266.10 | 290.10 | — |
| — | 0.85 | 1.05 | 0.95 | +0.02 | 10.1% | 7950 | 10.1% | -0.98 | 288.00 | 276.00 | 300.00 | — |
| — | 0.75 | 0.95 | 0.85 | +0.02 | 10.2% | 7960 | 10.2% | -0.98 | 297.80 | 285.80 | 309.80 | — |
| — | 0.65 | 0.95 | 0.80 | +0.01 | 10.3% | 7970 | 10.3% | -0.99 | 307.70 | 295.70 | 319.70 | — |
| — | 0.65 | 0.85 | 0.75 | +0.01 | 10.3% | 7975 | 10.3% | -0.99 | 312.70 | 300.70 | 324.70 | — |
| — | 0.60 | 0.85 | 0.72 | +0.01 | 10.4% | 7980 | 10.4% | -0.99 | 317.70 | 305.70 | 329.70 | — |
| — | 0.50 | 0.80 | 0.65 | +0.01 | 10.5% | 7990 | 10.5% | -0.99 | 327.60 | 315.60 | 339.60 | — |
| — | 0.50 | 0.70 | 0.60 | +0.01 | 10.7% | 8000 | 10.7% | -0.99 | 333.95 | 332.60 | 335.30 | — |
| — | 0.45 | 0.70 | 0.57 | +0.01 | 10.8% | 8010 | 10.8% | -0.99 | 347.50 | 335.50 | 359.50 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 11.0% | 8020 | 11.0% | -0.99 | 357.40 | 345.40 | 369.40 | — |
| — | 0.40 | 0.60 | 0.50 | +0.01 | 11.0% | 8025 | 11.0% | -0.99 | 358.75 | 357.50 | 360.00 | — |
| — | 0.35 | 0.65 | 0.50 | +0.01 | 11.1% | 8030 | 11.1% | -0.99 | 367.40 | 355.40 | 379.40 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 11.3% | 8040 | 11.3% | -0.99 | 377.30 | 365.30 | 389.30 | — |
| — | 0.30 | 0.50 | 0.40 | +0.01 | 11.5% | 8050 | 11.5% | -0.99 | — | — | — | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 11.7% | 8060 | 11.7% | -0.99 | 397.30 | 385.30 | 409.30 | — |
| — | 0.25 | 0.55 | 0.40 | +0.01 | 11.8% | 8070 | 11.8% | -0.99 | 407.20 | 395.20 | 419.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 11.9% | 8075 | 11.9% | -0.99 | 412.20 | 400.20 | 424.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 12.0% | 8080 | 12.0% | -0.99 | 417.20 | 405.20 | 429.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 12.2% | 8090 | 12.2% | -0.99 | 427.20 | 415.20 | 439.20 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 12.4% | 8100 | 12.4% | -0.99 | 437.10 | 425.10 | 449.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 12.6% | 8110 | 12.6% | -0.99 | 447.10 | 435.10 | 459.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 12.8% | 8120 | 12.8% | -0.99 | 457.10 | 445.10 | 469.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.00 | 12.9% | 8125 | 12.9% | -1.00 | 462.10 | 450.10 | 474.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.00 | 13.0% | 8130 | 13.0% | -1.00 | 467.10 | 455.10 | 479.10 | — |
| — | 0.15 | 0.45 | 0.30 | +0.00 | 13.2% | 8140 | 13.2% | -1.00 | 477.00 | 465.00 | 489.00 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 8150 | — | — | 487.00 | 475.00 | 499.00 | — |
| — | 0.15 | 0.45 | 0.30 | — | — | 8160 | — | — | 497.00 | 485.00 | 509.00 | — |
| — | 0.15 | 0.40 | 0.28 | — | — | 8170 | — | — | 507.00 | 495.00 | 519.00 | — |
| — | 0.15 | 0.40 | 0.28 | — | — | 8175 | 13.9% | -1.00 | 512.00 | 500.00 | 524.00 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 14.4% | 8200 | 14.4% | -1.00 | 536.90 | 524.90 | 548.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.00 | 14.9% | 8225 | 14.9% | -1.00 | 561.80 | 549.80 | 573.80 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 8250 | 15.4% | -1.00 | 586.80 | 574.80 | 598.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 15.8% | 8275 | 15.8% | -1.00 | 611.80 | 599.80 | 623.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 16.3% | 8300 | 16.3% | -1.00 | 636.70 | 624.70 | 648.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 16.8% | 8325 | 16.8% | -1.00 | 661.70 | 649.70 | 673.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 17.4% | 8350 | 17.4% | -1.00 | 686.60 | 674.60 | 698.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 17.9% | 8375 | 17.9% | -1.00 | 711.60 | 699.60 | 723.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 18.5% | 8400 | 18.5% | -1.00 | 736.50 | 724.50 | 748.50 | — |
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.