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 | |
| — | 861.90 | 885.90 | 873.90 | — | — | 6890 | — | — | 54.60 | 54.10 | 55.10 | — |
| — | 852.80 | 876.80 | 864.80 | — | — | 6900 | — | — | 55.40 | 54.80 | 56.00 | — |
| — | 843.70 | 867.70 | 855.70 | — | — | 6910 | — | — | 56.10 | 55.60 | 56.60 | — |
| — | 834.50 | 858.50 | 846.50 | — | — | 6920 | 21.3% | -0.14 | 56.90 | 56.40 | 57.40 | — |
| — | 830.00 | 854.00 | 842.00 | +0.86 | 21.2% | 6925 | 21.2% | -0.14 | 57.30 | 56.80 | 57.80 | — |
| — | 825.50 | 849.50 | 837.50 | +0.86 | 21.2% | 6930 | 21.2% | -0.14 | 57.65 | 57.10 | 58.20 | — |
| — | 816.40 | 840.40 | 828.40 | +0.86 | 21.1% | 6940 | 21.1% | -0.14 | 58.45 | 57.90 | 59.00 | — |
| — | 807.30 | 831.30 | 819.30 | +0.86 | 21.0% | 6950 | 21.0% | -0.14 | 59.35 | 58.80 | 59.90 | — |
| — | 798.20 | 822.20 | 810.20 | +0.86 | 20.9% | 6960 | 20.9% | -0.14 | 60.15 | 59.60 | 60.70 | — |
| — | 789.20 | 813.20 | 801.20 | +0.85 | 20.8% | 6970 | 20.8% | -0.15 | 61.05 | 60.50 | 61.60 | — |
| — | 784.70 | 808.70 | 796.70 | +0.85 | 20.7% | 6975 | 20.7% | -0.15 | 61.50 | 60.90 | 62.10 | — |
| — | 780.20 | 804.20 | 792.20 | +0.85 | 20.7% | 6980 | 20.7% | -0.15 | 61.85 | 61.30 | 62.40 | — |
| — | 771.20 | 795.20 | 783.20 | +0.85 | 20.6% | 6990 | 20.6% | -0.15 | 62.75 | 62.20 | 63.30 | — |
| — | 762.20 | 786.20 | 774.20 | +0.85 | 20.5% | 7000 | 20.5% | -0.15 | 63.65 | 63.30 | 64.00 | — |
| — | 753.20 | 777.20 | 765.20 | +0.84 | 20.4% | 7010 | 20.4% | -0.16 | 64.55 | 64.00 | 65.10 | — |
| — | 744.30 | 768.30 | 756.30 | +0.84 | 20.3% | 7020 | 20.3% | -0.16 | 65.55 | 64.90 | 66.20 | — |
| — | 739.80 | 763.80 | 751.80 | +0.84 | 20.2% | 7025 | 20.2% | -0.16 | 65.95 | 65.40 | 66.50 | — |
| — | 735.30 | 759.30 | 747.30 | +0.84 | 20.2% | 7030 | 20.2% | -0.16 | 66.45 | 65.90 | 67.00 | — |
| — | 726.40 | 750.40 | 738.40 | +0.84 | 20.1% | 7040 | 20.1% | -0.16 | 67.45 | 66.80 | 68.10 | — |
| — | 717.50 | 741.50 | 729.50 | +0.83 | 20.0% | 7050 | 20.0% | -0.17 | 68.45 | 67.80 | 69.10 | — |
| — | 708.60 | 732.60 | 720.60 | +0.83 | 19.9% | 7060 | 19.9% | -0.17 | 69.45 | 68.80 | 70.10 | — |
| — | 699.70 | 723.70 | 711.70 | +0.83 | 19.8% | 7070 | 19.8% | -0.17 | 70.40 | 69.80 | 71.00 | — |
| — | 695.30 | 719.30 | 707.30 | +0.83 | 19.7% | 7075 | 19.7% | -0.17 | 70.95 | 70.40 | 71.50 | — |
| — | 690.90 | 714.90 | 702.90 | +0.83 | 19.7% | 7080 | 19.7% | -0.17 | 71.50 | 70.90 | 72.10 | — |
| — | 682.00 | 706.00 | 694.00 | +0.82 | 19.6% | 7090 | 19.6% | -0.18 | 72.55 | 71.90 | 73.20 | — |
| — | 673.20 | 697.20 | 685.20 | +0.82 | 19.5% | 7100 | 19.5% | -0.18 | 73.60 | 73.20 | 74.00 | — |
| — | — | — | — | +0.82 | 19.4% | 7110 | 19.4% | -0.18 | — | — | — | — |
| — | 655.70 | 679.70 | 667.70 | +0.82 | 19.3% | 7120 | 19.3% | -0.18 | 75.80 | 75.20 | 76.40 | — |
| — | 651.30 | 675.30 | 663.30 | +0.81 | 19.2% | 7125 | 19.2% | -0.19 | 76.40 | 75.80 | 77.00 | — |
| — | 646.90 | 670.90 | 658.90 | +0.81 | 19.2% | 7130 | 19.2% | -0.19 | 77.05 | 76.40 | 77.70 | — |
| — | 638.20 | 662.20 | 650.20 | +0.81 | 19.1% | 7140 | 19.1% | -0.19 | 78.15 | 77.50 | 78.80 | — |
| — | 629.50 | 653.50 | 641.50 | +0.81 | 19.0% | 7150 | 19.0% | -0.19 | 79.35 | 78.70 | 80.00 | — |
| — | 620.80 | 644.80 | 632.80 | +0.80 | 18.9% | 7160 | 18.9% | -0.20 | 80.55 | 79.90 | 81.20 | — |
| — | 612.20 | 636.20 | 624.20 | +0.80 | 18.8% | 7170 | 18.8% | -0.20 | 81.80 | 81.10 | 82.50 | — |
| — | 607.90 | 631.90 | 619.90 | +0.80 | 18.8% | 7175 | 18.8% | -0.20 | 82.40 | 81.80 | 83.00 | — |
| — | 603.50 | 627.50 | 615.50 | +0.80 | 18.7% | 7180 | 18.7% | -0.20 | 83.05 | 82.40 | 83.70 | — |
| — | 594.90 | 618.90 | 606.90 | +0.79 | 18.6% | 7190 | 18.6% | -0.21 | 84.35 | 83.70 | 85.00 | — |
| — | 586.40 | 610.40 | 598.40 | +0.79 | 18.5% | 7200 | 18.5% | -0.21 | 85.60 | 85.20 | 86.00 | — |
| — | 577.80 | 601.80 | 589.80 | +0.79 | 18.4% | 7210 | 18.4% | -0.21 | 86.95 | 86.30 | 87.60 | — |
| — | 573.60 | 597.60 | 585.60 | +0.79 | 18.4% | 7215 | 18.4% | -0.21 | 87.65 | 87.00 | 88.30 | — |
| — | 569.30 | 593.30 | 581.30 | +0.78 | 18.3% | 7220 | 18.3% | -0.22 | 88.35 | 87.70 | 89.00 | — |
| — | 565.00 | 589.00 | 577.00 | +0.78 | 18.3% | 7225 | 18.3% | -0.22 | 89.05 | 88.40 | 89.70 | — |
| — | 560.80 | 584.80 | 572.80 | +0.78 | 18.2% | 7230 | 18.2% | -0.22 | 89.75 | 89.10 | 90.40 | — |
| — | 556.60 | 580.60 | 568.60 | +0.78 | 18.2% | 7235 | 18.2% | -0.22 | 90.45 | 89.80 | 91.10 | — |
| — | 552.30 | 576.30 | 564.30 | +0.78 | 18.1% | 7240 | 18.1% | -0.22 | 91.15 | 90.50 | 91.80 | — |
| — | 548.10 | 572.10 | 560.10 | +0.78 | 18.1% | 7245 | 18.1% | -0.22 | 91.85 | 91.20 | 92.50 | — |
| — | 543.90 | 567.90 | 555.90 | +0.77 | 18.0% | 7250 | 18.0% | -0.23 | 92.60 | 91.90 | 93.30 | — |
| — | 539.70 | 563.70 | 551.70 | +0.77 | 18.0% | 7255 | 18.0% | -0.23 | 93.35 | 92.70 | 94.00 | — |
| — | 535.50 | 559.50 | 547.50 | +0.77 | 18.0% | 7260 | 18.0% | -0.23 | 94.05 | 93.40 | 94.70 | — |
| — | — | — | — | +0.77 | 17.9% | 7265 | 17.9% | -0.23 | — | — | — | — |
| — | 527.10 | 551.10 | 539.10 | +0.77 | 17.9% | 7270 | 17.9% | -0.23 | 95.60 | 94.90 | 96.30 | — |
| — | 522.90 | 546.90 | 534.90 | +0.76 | 17.8% | 7275 | 17.8% | -0.24 | 96.35 | 95.70 | 97.00 | — |
| — | 518.80 | 542.80 | 530.80 | +0.76 | 17.8% | 7280 | — | — | 97.10 | 96.40 | 97.80 | — |
| — | 514.60 | 538.60 | 526.60 | — | — | 7285 | — | — | 97.90 | 97.20 | 98.60 | — |
| — | 510.50 | 534.50 | 522.50 | — | — | 7290 | 17.7% | -0.24 | 98.70 | 98.00 | 99.40 | — |
| — | 506.30 | 530.30 | 518.30 | +0.76 | 17.6% | 7295 | 17.6% | -0.24 | 99.50 | 98.80 | 100.20 | — |
| — | 502.20 | 526.20 | 514.20 | +0.75 | 17.6% | 7300 | 17.6% | -0.25 | 100.30 | 99.60 | 101.00 | — |
| — | 498.10 | 522.10 | 510.10 | +0.75 | 17.5% | 7305 | 17.5% | -0.25 | 101.10 | 100.40 | 101.80 | — |
| — | 494.00 | 518.00 | 506.00 | +0.75 | 17.5% | 7310 | 17.5% | -0.25 | 101.95 | 101.30 | 102.60 | — |
| — | 489.90 | 513.90 | 501.90 | +0.75 | 17.4% | 7315 | 17.4% | -0.25 | 102.80 | 102.10 | 103.50 | — |
| — | 485.80 | 509.80 | 497.80 | +0.75 | 17.4% | 7320 | 17.4% | -0.25 | 103.60 | 102.90 | 104.30 | — |
| — | 481.70 | 505.70 | 493.70 | +0.74 | 17.4% | 7325 | 17.4% | -0.26 | 104.50 | 103.80 | 105.20 | — |
| — | 477.60 | 501.60 | 489.60 | +0.74 | 17.3% | 7330 | 17.3% | -0.26 | 105.35 | 104.70 | 106.00 | — |
| — | 473.50 | 497.50 | 485.50 | +0.74 | 17.3% | 7335 | 17.3% | -0.26 | 106.20 | 105.50 | 106.90 | — |
| — | 469.50 | 493.50 | 481.50 | +0.74 | 17.2% | 7340 | 17.2% | -0.26 | 107.10 | 106.40 | 107.80 | — |
| — | 465.40 | 489.40 | 477.40 | +0.74 | 17.2% | 7345 | 17.2% | -0.26 | 108.00 | 107.30 | 108.70 | — |
| — | 461.40 | 485.40 | 473.40 | +0.73 | 17.1% | 7350 | 17.1% | -0.27 | 108.90 | 108.20 | 109.60 | — |
| — | 457.30 | 481.30 | 469.30 | +0.73 | 17.1% | 7355 | 17.1% | -0.27 | 109.80 | 109.10 | 110.50 | — |
| — | 453.30 | 477.30 | 465.30 | +0.73 | 17.0% | 7360 | 17.0% | -0.27 | 110.70 | 110.00 | 111.40 | — |
| — | 449.30 | 473.30 | 461.30 | +0.73 | 17.0% | 7365 | 17.0% | -0.27 | 111.60 | 110.90 | 112.30 | — |
| — | 445.30 | 469.30 | 457.30 | +0.72 | 17.0% | 7370 | 17.0% | -0.28 | 112.60 | 111.90 | 113.30 | — |
| — | 441.30 | 465.30 | 453.30 | +0.72 | 16.9% | 7375 | 16.9% | -0.28 | 113.50 | 112.80 | 114.20 | — |
| — | 437.30 | 461.30 | 449.30 | +0.72 | 16.9% | 7380 | 16.9% | -0.28 | 114.50 | 113.80 | 115.20 | — |
| — | 433.40 | 457.40 | 445.40 | +0.72 | 16.8% | 7385 | 16.8% | -0.28 | 115.50 | 114.80 | 116.20 | — |
| — | 429.40 | 453.40 | 441.40 | +0.72 | 16.8% | 7390 | 16.8% | -0.28 | 116.45 | 115.70 | 117.20 | — |
| — | 425.50 | 449.50 | 437.50 | +0.71 | 16.7% | 7395 | 16.7% | -0.29 | 117.40 | 116.70 | 118.10 | — |
| — | 421.50 | 445.50 | 433.50 | +0.71 | 16.7% | 7400 | 16.7% | -0.29 | 118.40 | 117.70 | 119.10 | — |
| — | 417.60 | 441.60 | 429.60 | +0.71 | 16.7% | 7405 | 16.7% | -0.29 | 119.45 | 118.80 | 120.10 | — |
| — | 413.70 | 437.70 | 425.70 | +0.71 | 16.6% | 7410 | 16.6% | -0.29 | 120.50 | 119.80 | 121.20 | — |
| — | 409.80 | 433.80 | 421.80 | +0.70 | 16.6% | 7415 | 16.6% | -0.30 | 121.50 | 120.80 | 122.20 | — |
| — | 405.90 | 429.90 | 417.90 | — | — | 7420 | — | — | 122.60 | 121.90 | 123.30 | — |
| — | 404.90 | 424.50 | 414.70 | — | — | 7425 | — | — | 123.60 | 122.90 | 124.30 | — |
| — | 411.90 | 413.50 | 412.70 | +0.70 | 16.4% | 7430 | 16.4% | -0.30 | 124.70 | 124.00 | 125.40 | — |
| — | 408.10 | 409.60 | 408.85 | +0.69 | 16.4% | 7435 | 16.4% | -0.31 | 125.80 | 125.10 | 126.50 | — |
| — | 404.20 | 405.80 | 405.00 | +0.69 | 16.4% | 7440 | 16.4% | -0.31 | 126.85 | 126.10 | 127.60 | — |
| — | 400.40 | 401.90 | 401.15 | +0.69 | 16.3% | 7445 | 16.3% | -0.31 | 127.95 | 127.20 | 128.70 | — |
| — | 396.50 | 398.10 | 397.30 | +0.69 | 16.3% | 7450 | 16.3% | -0.32 | 129.10 | 128.40 | 129.80 | — |
| — | 392.70 | 394.30 | 393.50 | +0.68 | 16.2% | 7455 | 16.2% | -0.32 | 130.20 | 129.50 | 130.90 | — |
| — | 388.90 | 390.50 | 389.70 | +0.68 | 16.2% | 7460 | 16.2% | -0.32 | 131.35 | 130.60 | 132.10 | — |
| — | 385.10 | 386.70 | 385.90 | +0.68 | 16.1% | 7465 | 16.1% | -0.32 | 132.50 | 131.80 | 133.20 | — |
| — | 381.30 | 382.90 | 382.10 | +0.68 | 16.1% | 7470 | 16.1% | -0.33 | 133.65 | 132.90 | 134.40 | — |
| — | 377.50 | 379.10 | 378.30 | +0.67 | 16.1% | 7475 | 16.1% | -0.33 | 134.85 | 134.10 | 135.60 | — |
| — | 373.80 | 375.40 | 374.60 | +0.67 | 16.0% | 7480 | 16.0% | -0.33 | 136.05 | 135.30 | 136.80 | — |
| — | 370.00 | 371.70 | 370.85 | +0.67 | 16.0% | 7485 | 16.0% | -0.33 | 137.25 | 136.50 | 138.00 | — |
| — | 366.30 | 367.90 | 367.10 | +0.66 | 15.9% | 7490 | 15.9% | -0.34 | 138.45 | 137.70 | 139.20 | — |
| — | 362.60 | 364.20 | 363.40 | +0.66 | 15.9% | 7495 | 15.9% | -0.34 | 139.70 | 139.00 | 140.40 | — |
| — | 358.90 | 360.50 | 359.70 | +0.66 | 15.9% | 7500 | 15.9% | -0.34 | 140.95 | 140.20 | 141.70 | — |
| — | 355.20 | 356.80 | 356.00 | +0.66 | 15.8% | 7505 | 15.8% | -0.34 | 142.25 | 141.50 | 143.00 | — |
| — | 351.50 | 353.20 | 352.35 | +0.65 | 15.8% | 7510 | 15.8% | -0.35 | 143.45 | 142.70 | 144.20 | — |
| — | 347.90 | 349.50 | 348.70 | +0.65 | 15.7% | 7515 | 15.7% | -0.35 | 144.75 | 144.00 | 145.50 | — |
| — | 344.20 | 345.90 | 345.05 | +0.65 | 15.7% | 7520 | 15.7% | -0.35 | 146.05 | 145.30 | 146.80 | — |
| — | 340.60 | 342.20 | 341.40 | +0.64 | 15.7% | 7525 | 15.7% | -0.36 | 147.40 | 146.60 | 148.20 | — |
| — | — | — | — | +0.64 | 15.6% | 7530 | 15.6% | -0.36 | 148.75 | 148.00 | 149.50 | — |
| — | 333.40 | 335.00 | 334.20 | +0.64 | 15.6% | 7535 | 15.6% | -0.36 | 150.05 | 149.30 | 150.80 | — |
| — | 329.80 | 331.40 | 330.60 | +0.64 | 15.5% | 7540 | — | — | 151.45 | 150.70 | 152.20 | — |
| — | 326.20 | 327.90 | 327.05 | — | — | 7545 | — | — | 152.85 | 152.10 | 153.60 | — |
| — | 322.70 | 324.30 | 323.50 | — | — | 7550 | — | — | 154.25 | 153.50 | 155.00 | — |
| — | 319.10 | 320.80 | 319.95 | — | — | 7555 | — | — | 155.65 | 154.90 | 156.40 | — |
| — | 315.60 | 317.30 | 316.45 | — | — | 7560 | — | — | 157.05 | 156.30 | 157.80 | — |
| — | 312.10 | 313.80 | 312.95 | — | — | 7565 | — | — | 158.50 | 157.70 | 159.30 | — |
| — | 308.60 | 310.30 | 309.45 | — | — | 7570 | — | — | 159.95 | 159.20 | 160.70 | — |
| — | 305.10 | 306.80 | 305.95 | — | — | 7575 | — | — | 161.40 | 160.60 | 162.20 | — |
| — | 301.80 | 303.30 | 302.55 | — | — | 7580 | — | — | 162.90 | 162.10 | 163.70 | — |
| — | 298.20 | 299.90 | 299.05 | — | — | 7585 | — | — | 164.40 | 163.60 | 165.20 | — |
| — | 294.80 | 296.50 | 295.65 | — | — | 7590 | — | — | 165.95 | 165.20 | 166.70 | — |
| — | 291.40 | 293.10 | 292.25 | — | — | 7595 | — | — | 167.50 | 166.70 | 168.30 | — |
| — | 288.00 | 289.70 | 288.85 | — | — | 7600 | — | — | 169.05 | 168.50 | 169.60 | — |
| — | 284.60 | 286.30 | 285.45 | — | — | 7605 | — | — | 170.60 | 169.80 | 171.40 | — |
| — | 281.30 | 283.00 | 282.15 | — | — | 7610 | — | — | 172.20 | 171.60 | 172.80 | — |
| — | 277.90 | 279.60 | 278.75 | — | — | 7615 | — | — | 173.80 | 173.00 | 174.60 | — |
| — | 274.60 | 276.30 | 275.45 | — | — | 7620 | — | — | 175.55 | 174.70 | 176.40 | — |
| — | 271.30 | 273.00 | 272.15 | — | — | 7625 | — | — | 177.10 | 176.30 | 177.90 | — |
| — | 268.00 | 269.70 | 268.85 | +0.58 | 14.9% | 7630 | 14.9% | -0.42 | 178.80 | 178.00 | 179.60 | — |
| — | 264.80 | 266.50 | 265.65 | +0.57 | 14.8% | 7635 | 14.8% | -0.43 | 180.50 | 179.70 | 181.30 | — |
| — | 261.50 | 263.20 | 262.35 | — | — | 7640 | — | — | 182.20 | 181.40 | 183.00 | — |
| — | 258.30 | 260.00 | 259.15 | — | — | 7645 | — | — | 183.90 | 183.10 | 184.70 | — |
| — | 255.10 | 256.80 | 255.95 | — | — | 7650 | — | — | 185.60 | 184.80 | 186.40 | — |
| — | 251.90 | 253.60 | 252.75 | — | — | 7655 | — | — | 187.40 | 186.60 | 188.20 | — |
| — | 248.70 | 250.50 | 249.60 | — | — | 7660 | — | — | 189.20 | 188.40 | 190.00 | — |
| — | 245.60 | 247.30 | 246.45 | — | — | 7665 | — | — | 191.00 | 190.20 | 191.80 | — |
| — | 242.60 | 244.20 | 243.40 | — | — | 7670 | — | — | 192.75 | 192.20 | 193.30 | — |
| — | 239.40 | 241.10 | 240.25 | — | — | 7675 | — | — | 194.60 | 193.80 | 195.40 | — |
| — | 236.40 | 238.00 | 237.20 | — | — | 7680 | — | — | 196.50 | 195.70 | 197.30 | — |
| — | 233.20 | 234.90 | 234.05 | — | — | 7685 | — | — | 198.40 | 197.60 | 199.20 | — |
| — | 230.30 | 231.90 | 231.10 | — | — | 7690 | — | — | 200.30 | 199.70 | 200.90 | — |
| — | 227.10 | 228.90 | 228.00 | — | — | 7695 | — | — | 202.20 | 201.40 | 203.00 | — |
| — | 224.10 | 225.90 | 225.00 | — | — | 7700 | 14.4% | -0.47 | 204.20 | 203.40 | 205.00 | — |
| — | 221.10 | 222.90 | 222.00 | +0.52 | 14.3% | 7705 | 14.3% | -0.48 | 206.10 | 205.30 | 206.90 | — |
| — | 218.30 | 219.90 | 219.10 | +0.52 | 14.3% | 7710 | 14.3% | -0.48 | 208.10 | 207.30 | 208.90 | — |
| — | 215.20 | 217.00 | 216.10 | +0.52 | 14.3% | 7715 | 14.3% | -0.48 | 210.10 | 209.30 | 210.90 | — |
| — | 212.30 | 214.00 | 213.15 | +0.51 | 14.2% | 7720 | 14.2% | -0.49 | 212.10 | 211.30 | 212.90 | — |
| — | 209.40 | 211.20 | 210.30 | +0.51 | 14.2% | 7725 | 14.2% | -0.49 | 214.20 | 213.40 | 215.00 | — |
| — | 206.50 | 208.30 | 207.40 | +0.51 | 14.2% | 7730 | 14.2% | -0.49 | 216.30 | 215.50 | 217.10 | — |
| — | 203.80 | 205.40 | 204.60 | +0.50 | 14.1% | 7735 | 14.1% | -0.50 | 218.35 | 217.50 | 219.20 | — |
| — | 201.00 | 202.60 | 201.80 | +0.50 | 14.1% | 7740 | 14.1% | -0.50 | 220.50 | 219.70 | 221.30 | — |
| — | 198.00 | 199.80 | 198.90 | +0.49 | 14.1% | 7745 | 14.1% | -0.51 | 222.60 | 221.80 | 223.40 | — |
| — | 195.40 | 197.00 | 196.20 | +0.49 | 14.0% | 7750 | 14.0% | -0.51 | 224.80 | 224.20 | 225.40 | — |
| — | 192.60 | 194.20 | 193.40 | +0.49 | 14.0% | 7755 | 14.0% | -0.51 | 226.95 | 226.10 | 227.80 | — |
| — | 189.90 | 191.50 | 190.70 | +0.48 | 14.0% | 7760 | 14.0% | -0.52 | 229.15 | 228.30 | 230.00 | — |
| — | 187.00 | 188.70 | 187.85 | +0.48 | 14.0% | 7765 | 14.0% | -0.52 | 231.40 | 230.60 | 232.20 | — |
| — | — | — | — | +0.48 | 13.9% | 7770 | 13.9% | -0.52 | 233.65 | 232.80 | 234.50 | — |
| — | 181.80 | 183.40 | 182.60 | +0.47 | 13.9% | 7775 | 13.9% | -0.53 | 235.90 | 235.10 | 236.70 | — |
| — | 179.10 | 180.70 | 179.90 | +0.47 | 13.9% | 7780 | 13.9% | -0.53 | 238.20 | 237.40 | 239.00 | — |
| — | 176.40 | 178.10 | 177.25 | +0.46 | 13.8% | 7785 | 13.8% | -0.54 | 240.50 | 239.70 | 241.30 | — |
| — | 173.90 | 175.50 | 174.70 | +0.46 | 13.8% | 7790 | 13.8% | -0.54 | 242.85 | 242.00 | 243.70 | — |
| — | 171.30 | 172.90 | 172.10 | +0.46 | 13.8% | 7795 | 13.8% | -0.54 | 245.20 | 244.40 | 246.00 | — |
| — | 168.90 | 170.00 | 169.45 | +0.45 | 13.7% | 7800 | 13.7% | -0.55 | — | — | — | — |
| — | — | — | — | +0.45 | 13.7% | 7805 | — | — | 250.00 | 249.20 | 250.80 | — |
| — | 163.60 | 165.30 | 164.45 | — | — | 7810 | — | — | 252.45 | 251.60 | 253.30 | — |
| — | 161.20 | 162.80 | 162.00 | — | — | 7815 | — | — | 254.90 | 254.10 | 255.70 | — |
| — | 158.70 | 160.30 | 159.50 | — | — | 7820 | — | — | 257.40 | 256.60 | 258.20 | — |
| — | 156.20 | 157.90 | 157.05 | — | — | 7825 | — | — | 259.95 | 259.10 | 260.80 | — |
| — | 153.90 | 155.40 | 154.65 | — | — | 7830 | — | — | 262.40 | 261.60 | 263.20 | — |
| — | 151.50 | 153.00 | 152.25 | — | — | 7835 | — | — | 265.05 | 264.20 | 265.90 | — |
| — | 149.10 | 150.70 | 149.90 | — | — | 7840 | — | — | 267.65 | 266.80 | 268.50 | — |
| — | 146.60 | 148.30 | 147.45 | — | — | 7845 | — | — | 270.25 | 269.40 | 271.10 | — |
| — | 144.40 | 146.00 | 145.20 | — | — | 7850 | — | — | 272.85 | 272.00 | 273.70 | — |
| — | 142.10 | 143.70 | 142.90 | +0.41 | 13.4% | 7855 | 13.4% | -0.59 | 275.45 | 274.60 | 276.30 | — |
| — | 139.70 | 141.40 | 140.55 | +0.40 | 13.4% | 7860 | 13.4% | -0.60 | 278.15 | 277.30 | 279.00 | — |
| — | 137.60 | 139.20 | 138.40 | +0.40 | 13.4% | 7865 | 13.4% | -0.60 | 280.85 | 280.00 | 281.70 | — |
| — | 135.40 | 136.90 | 136.15 | +0.40 | 13.4% | 7870 | 13.4% | -0.60 | 283.55 | 282.70 | 284.40 | — |
| — | 133.20 | 134.70 | 133.95 | +0.39 | 13.3% | 7875 | 13.3% | -0.61 | 286.30 | 285.50 | 287.10 | — |
| — | 131.00 | 132.50 | 131.75 | +0.39 | 13.3% | 7880 | 13.3% | -0.61 | 289.05 | 288.20 | 289.90 | — |
| — | 128.80 | 130.40 | 129.60 | +0.38 | 13.3% | 7885 | 13.3% | -0.62 | 291.85 | 291.00 | 292.70 | — |
| — | 126.70 | 128.20 | 127.45 | +0.38 | 13.3% | 7890 | 13.3% | -0.62 | 294.65 | 293.80 | 295.50 | — |
| — | 124.60 | 126.10 | 125.35 | +0.38 | 13.2% | 7895 | 13.2% | -0.62 | 297.60 | 296.70 | 298.50 | — |
| — | 122.50 | 124.00 | 123.25 | +0.37 | 13.2% | 7900 | 13.2% | -0.63 | 300.35 | 299.50 | 301.20 | — |
| — | 118.40 | 119.90 | 119.15 | +0.36 | 13.2% | 7910 | 13.2% | -0.64 | 306.15 | 305.30 | 307.00 | — |
| — | 114.40 | 115.90 | 115.15 | +0.36 | 13.1% | 7920 | 13.1% | -0.64 | 312.05 | 311.20 | 312.90 | — |
| — | 112.40 | 113.90 | 113.15 | +0.35 | 13.1% | 7925 | 13.1% | -0.65 | 315.00 | 314.20 | 315.80 | — |
| — | 110.50 | 112.00 | 111.25 | +0.35 | 13.1% | 7930 | 13.1% | -0.65 | 318.00 | 317.20 | 318.80 | — |
| — | 106.70 | 108.20 | 107.45 | +0.34 | 13.0% | 7940 | 13.0% | -0.66 | 324.10 | 323.30 | 324.90 | — |
| — | 103.00 | 104.50 | 103.75 | +0.33 | 13.0% | 7950 | 13.0% | -0.67 | 330.30 | 329.50 | 331.10 | — |
| — | 99.30 | 100.80 | 100.05 | +0.33 | 12.9% | 7960 | 12.9% | -0.67 | 336.60 | 335.80 | 337.40 | — |
| — | 95.80 | 97.30 | 96.55 | +0.32 | 12.9% | 7970 | 12.9% | -0.68 | 342.90 | 342.10 | 343.70 | — |
| — | 94.10 | 95.60 | 94.85 | +0.31 | 12.9% | 7975 | 12.9% | -0.69 | 346.15 | 345.40 | 346.90 | — |
| — | 92.40 | 93.80 | 93.10 | +0.31 | 12.9% | 7980 | 12.9% | -0.69 | 349.40 | 348.60 | 350.20 | — |
| — | 88.90 | 90.50 | 89.70 | +0.30 | 12.8% | 7990 | — | — | 357.75 | 347.80 | 367.70 | — |
| — | 85.80 | 87.20 | 86.50 | +0.29 | 12.8% | 8000 | 12.8% | -0.71 | 364.15 | 353.20 | 375.10 | — |
| — | 82.70 | 84.10 | 83.40 | +0.29 | 12.7% | 8010 | 12.7% | -0.71 | 372.00 | 360.00 | 384.00 | — |
| — | 79.60 | 81.00 | 80.30 | +0.28 | 12.7% | 8020 | 12.7% | -0.72 | 378.80 | 366.80 | 390.80 | — |
| — | 78.10 | 79.50 | 78.80 | +0.28 | 12.7% | 8025 | 12.7% | -0.72 | 381.50 | 370.30 | 392.70 | — |
| — | 76.60 | 78.00 | 77.30 | +0.27 | 12.7% | 8030 | 12.7% | -0.73 | 385.80 | 373.80 | 397.80 | — |
| — | 73.70 | 75.10 | 74.40 | +0.26 | 12.6% | 8040 | 12.6% | -0.73 | 392.80 | 380.80 | 404.80 | — |
| — | 70.90 | 72.30 | 71.60 | +0.26 | 12.6% | 8050 | 12.6% | -0.74 | 399.90 | 387.90 | 411.90 | — |
| — | 68.20 | 69.60 | 68.90 | +0.25 | 12.6% | 8060 | 12.6% | -0.75 | 407.10 | 395.10 | 419.10 | — |
| — | 65.50 | 66.90 | 66.20 | — | — | 8070 | 12.5% | -0.76 | 414.40 | 402.40 | 426.40 | — |
| — | 64.20 | 65.60 | 64.90 | +0.24 | 12.5% | 8075 | 12.5% | -0.76 | 417.80 | 406.10 | 429.50 | — |
| — | 63.00 | 64.30 | 63.65 | +0.24 | 12.5% | 8080 | 12.5% | -0.76 | 421.80 | 409.80 | 433.80 | — |
| — | — | — | — | +0.23 | 12.5% | 8090 | 12.5% | -0.77 | 429.20 | 417.20 | 441.20 | — |
| — | 58.30 | 59.20 | 58.75 | — | — | 8100 | 12.4% | -0.78 | 436.70 | 424.70 | 448.70 | — |
| — | 55.80 | 57.10 | 56.45 | +0.22 | 12.4% | 8110 | 12.4% | -0.78 | 444.30 | 432.30 | 456.30 | — |
| — | 53.50 | 54.80 | 54.15 | +0.21 | 12.4% | 8120 | 12.4% | -0.79 | 452.00 | 440.00 | 464.00 | — |
| — | 52.40 | 53.70 | 53.05 | +0.21 | 12.3% | 8125 | 12.3% | -0.79 | — | — | — | — |
| — | — | — | — | +0.20 | 12.3% | 8130 | 12.3% | -0.80 | — | — | — | — |
| — | 49.30 | 50.50 | 49.90 | +0.20 | 12.3% | 8140 | 12.3% | -0.80 | 467.50 | 455.50 | 479.50 | — |
| — | 47.20 | 48.50 | 47.85 | — | — | 8150 | — | — | 475.40 | 463.40 | 487.40 | — |
| — | 45.30 | 46.50 | 45.90 | +0.19 | 12.2% | 8160 | 12.2% | -0.81 | 483.30 | 471.30 | 495.30 | — |
| — | 43.40 | 44.60 | 44.00 | +0.18 | 12.2% | 8170 | 12.2% | -0.82 | 491.30 | 479.30 | 503.30 | — |
| — | 42.50 | 43.60 | 43.05 | +0.18 | 12.2% | 8175 | 12.2% | -0.82 | 495.30 | 483.30 | 507.30 | — |
| — | 41.60 | 42.70 | 42.15 | +0.17 | 12.2% | 8180 | 12.2% | -0.83 | 499.40 | 487.40 | 511.40 | — |
| — | 39.70 | 40.90 | 40.30 | +0.17 | 12.2% | 8190 | 12.2% | -0.83 | 507.50 | 495.50 | 519.50 | — |
| — | 38.10 | 39.20 | 38.65 | +0.16 | 12.1% | 8200 | 12.1% | -0.84 | 515.70 | 503.70 | 527.70 | — |
| — | 36.50 | 37.60 | 37.05 | +0.16 | 12.1% | 8210 | 12.1% | -0.84 | 524.00 | 512.00 | 536.00 | — |
| — | 34.90 | 35.90 | 35.40 | +0.15 | 12.1% | 8220 | 12.1% | -0.85 | 532.30 | 520.30 | 544.30 | — |
| — | 34.10 | 35.20 | 34.65 | +0.15 | 12.1% | 8225 | 12.1% | -0.85 | 536.50 | 524.50 | 548.50 | — |
| — | 33.30 | 34.40 | 33.85 | +0.15 | 12.1% | 8230 | 12.1% | -0.85 | 540.70 | 528.70 | 552.70 | — |
| — | 31.90 | 32.90 | 32.40 | +0.14 | 12.0% | 8240 | 12.0% | -0.86 | 549.10 | 537.10 | 561.10 | — |
| — | 30.50 | 31.50 | 31.00 | +0.14 | 12.0% | 8250 | 12.0% | -0.86 | 557.60 | 545.60 | 569.60 | — |
| — | 29.10 | 30.10 | 29.60 | +0.13 | 12.0% | 8260 | 12.0% | -0.87 | 566.10 | 554.10 | 578.10 | — |
| — | 27.80 | 28.70 | 28.25 | +0.13 | 12.0% | 8270 | 12.0% | -0.87 | 574.70 | 562.70 | 586.70 | — |
| — | 27.10 | 28.10 | 27.60 | +0.12 | 12.0% | 8275 | 12.0% | -0.88 | 579.00 | 567.00 | 591.00 | — |
| — | 26.50 | 27.40 | 26.95 | +0.12 | 12.0% | 8280 | 12.0% | -0.88 | 583.30 | 571.30 | 595.30 | — |
| — | 24.20 | 24.80 | 24.50 | +0.11 | 11.9% | 8300 | 11.9% | -0.89 | 600.70 | 588.70 | 612.70 | — |
| — | 21.30 | 22.30 | 21.80 | — | — | 8325 | 11.9% | -0.90 | 622.80 | 610.80 | 634.80 | — |
| — | 19.10 | 19.60 | 19.35 | +0.09 | 11.8% | 8350 | — | — | 645.10 | 633.10 | 657.10 | — |
| — | 14.70 | 15.60 | 15.15 | +0.08 | 11.8% | 8400 | — | — | 690.40 | 678.40 | 702.40 | — |
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.