Spot —
· 1810 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 866.60 | 873.90 | 870.25 | — | — | 6940 | — | — | 46.15 | 45.70 | 46.60 | — |
| — | 857.30 | 864.60 | 860.95 | — | — | 6950 | — | — | 46.85 | 46.40 | 47.30 | — |
| — | 848.10 | 855.40 | 851.75 | — | — | 6960 | — | — | 47.50 | 47.00 | 48.00 | — |
| — | 838.90 | 846.20 | 842.55 | — | — | 6970 | — | — | 48.20 | 47.70 | 48.70 | — |
| — | 834.30 | 841.60 | 837.95 | — | — | 6975 | — | — | 48.50 | 48.10 | 48.90 | — |
| — | 829.70 | 837.00 | 833.35 | — | — | 6980 | — | — | 48.90 | 48.40 | 49.40 | — |
| — | 820.50 | 827.80 | 824.15 | — | — | 6990 | — | — | 49.60 | 49.10 | 50.10 | — |
| — | 811.30 | 818.60 | 814.95 | — | — | 7000 | — | — | 50.25 | 49.80 | 50.70 | — |
| — | 802.20 | 809.40 | 805.80 | — | — | 7010 | — | — | 51.05 | 50.60 | 51.50 | — |
| — | 793.00 | 800.20 | 796.60 | — | — | 7020 | — | — | 51.80 | 51.30 | 52.30 | — |
| — | 788.50 | 795.70 | 792.10 | — | — | 7025 | — | — | 52.20 | 51.70 | 52.70 | — |
| — | 783.90 | 791.10 | 787.50 | — | — | 7030 | — | — | 52.55 | 52.10 | 53.00 | — |
| — | 774.80 | 782.00 | 778.40 | — | — | 7040 | — | — | 53.30 | 52.80 | 53.80 | — |
| — | 765.70 | 772.80 | 769.25 | — | — | 7050 | — | — | 54.10 | 53.60 | 54.60 | — |
| — | 756.60 | 763.70 | 760.15 | — | — | 7060 | — | — | 54.95 | 54.40 | 55.50 | — |
| — | 747.50 | 754.70 | 751.10 | — | — | 7070 | — | — | 55.80 | 55.30 | 56.30 | — |
| — | 743.00 | 750.10 | 746.55 | — | — | 7075 | — | — | 56.20 | 55.70 | 56.70 | — |
| — | 738.50 | 745.60 | 742.05 | — | — | 7080 | — | — | 56.65 | 56.10 | 57.20 | — |
| — | 729.50 | 736.50 | 733.00 | — | — | 7090 | — | — | 57.50 | 57.00 | 58.00 | — |
| — | 720.40 | 727.50 | 723.95 | — | — | 7100 | — | — | 58.25 | 57.80 | 58.70 | — |
| — | 711.40 | 718.50 | 714.95 | — | — | 7110 | — | — | 59.25 | 58.70 | 59.80 | — |
| — | 702.50 | 709.50 | 706.00 | — | — | 7120 | — | — | 60.15 | 59.60 | 60.70 | — |
| — | 698.00 | 705.00 | 701.50 | — | — | 7125 | — | — | 60.65 | 60.10 | 61.20 | — |
| — | 693.50 | 700.50 | 697.00 | — | — | 7130 | — | — | 61.05 | 60.50 | 61.60 | — |
| — | 684.60 | 691.50 | 688.05 | — | — | 7140 | — | — | 62.00 | 61.50 | 62.50 | — |
| — | 675.60 | 682.60 | 679.10 | — | — | 7150 | — | — | 63.05 | 62.50 | 63.60 | — |
| — | 666.70 | 673.70 | 670.20 | — | — | 7160 | — | — | 63.95 | 63.40 | 64.50 | — |
| — | 657.80 | 664.80 | 661.30 | — | — | 7170 | — | — | 65.00 | 64.50 | 65.50 | — |
| — | 653.40 | 660.30 | 656.85 | — | — | 7175 | — | — | 65.50 | 65.00 | 66.00 | — |
| — | 649.00 | 655.90 | 652.45 | — | — | 7180 | — | — | 66.05 | 65.50 | 66.60 | — |
| — | 640.10 | 647.00 | 643.55 | — | — | 7190 | — | — | 67.05 | 66.50 | 67.60 | — |
| — | 631.30 | 638.20 | 634.75 | — | — | 7200 | — | — | 68.05 | 67.60 | 68.50 | — |
| — | 622.50 | 629.40 | 625.95 | — | — | 7210 | — | — | 69.20 | 68.70 | 69.70 | — |
| — | 618.10 | 625.00 | 621.55 | — | — | 7215 | — | — | 69.75 | 69.20 | 70.30 | — |
| — | 613.80 | 620.60 | 617.20 | — | — | 7220 | — | — | 70.35 | 69.80 | 70.90 | — |
| — | 609.40 | 616.20 | 612.80 | — | — | 7225 | — | — | 70.95 | 70.40 | 71.50 | — |
| — | 605.00 | 611.80 | 608.40 | — | — | 7230 | — | — | 71.45 | 70.90 | 72.00 | — |
| — | 600.70 | 607.50 | 604.10 | — | — | 7235 | — | — | 72.05 | 71.50 | 72.60 | — |
| — | 596.30 | 603.10 | 599.70 | — | — | 7240 | — | — | 72.65 | 72.10 | 73.20 | — |
| — | 592.00 | 598.70 | 595.35 | — | — | 7245 | — | — | 73.25 | 72.70 | 73.80 | — |
| — | 587.60 | 594.40 | 591.00 | — | — | 7250 | — | — | 73.85 | 73.30 | 74.40 | — |
| — | 583.30 | 590.00 | 586.65 | — | — | 7255 | — | — | 74.45 | 73.90 | 75.00 | — |
| — | 578.90 | 585.70 | 582.30 | — | — | 7260 | — | — | 75.05 | 74.50 | 75.60 | — |
| — | 574.60 | 581.40 | 578.00 | — | — | 7265 | — | — | 75.65 | 75.10 | 76.20 | — |
| — | 570.30 | 577.00 | 573.65 | — | — | 7270 | — | — | 76.35 | 75.80 | 76.90 | — |
| — | 566.00 | 572.70 | 569.35 | — | — | 7275 | — | — | 76.95 | 76.40 | 77.50 | — |
| — | 561.70 | 568.40 | 565.05 | — | — | 7280 | — | — | 77.55 | 77.00 | 78.10 | — |
| — | 557.40 | 564.10 | 560.75 | — | — | 7285 | — | — | 78.25 | 77.70 | 78.80 | — |
| — | 553.10 | 559.80 | 556.45 | — | — | 7290 | — | — | 78.85 | 78.30 | 79.40 | — |
| — | 548.80 | 555.50 | 552.15 | — | — | 7295 | — | — | 79.55 | 79.00 | 80.10 | — |
| — | 544.60 | 551.20 | 547.90 | — | — | 7300 | — | — | 80.15 | 79.60 | 80.70 | — |
| — | 540.30 | 546.90 | 543.60 | — | — | 7305 | — | — | 80.85 | 80.30 | 81.40 | — |
| — | 536.00 | 542.70 | 539.35 | — | — | 7310 | — | — | 81.55 | 81.00 | 82.10 | — |
| — | 531.80 | 538.40 | 535.10 | — | — | 7315 | — | — | 82.25 | 81.70 | 82.80 | — |
| — | 527.60 | 534.20 | 530.90 | — | — | 7320 | — | — | 82.95 | 82.40 | 83.50 | — |
| — | 523.30 | 529.90 | 526.60 | — | — | 7325 | — | — | 83.70 | 83.10 | 84.30 | — |
| — | 519.10 | 525.70 | 522.40 | — | — | 7330 | — | — | 84.35 | 83.80 | 84.90 | — |
| — | 514.90 | 521.50 | 518.20 | — | — | 7335 | — | — | 85.15 | 84.60 | 85.70 | — |
| — | 510.70 | 517.20 | 513.95 | — | — | 7340 | — | — | 85.85 | 85.30 | 86.40 | — |
| — | 506.50 | 513.00 | 509.75 | — | — | 7345 | — | — | 86.60 | 86.00 | 87.20 | — |
| — | 502.30 | 508.80 | 505.55 | — | — | 7350 | — | — | 87.35 | 86.80 | 87.90 | — |
| — | 498.10 | 504.60 | 501.35 | — | — | 7355 | — | — | 88.10 | 87.50 | 88.70 | — |
| — | 493.90 | 500.40 | 497.15 | — | — | 7360 | — | — | 88.90 | 88.30 | 89.50 | — |
| — | 489.80 | 496.30 | 493.05 | — | — | 7365 | — | — | 89.65 | 89.10 | 90.20 | — |
| — | 485.60 | 492.10 | 488.85 | — | — | 7370 | — | — | 90.45 | 89.90 | 91.00 | — |
| — | 481.50 | 487.90 | 484.70 | — | — | 7375 | — | — | 91.25 | 90.70 | 91.80 | — |
| — | 477.30 | 483.80 | 480.55 | — | — | 7380 | — | — | 92.05 | 91.50 | 92.60 | — |
| — | 473.20 | 479.60 | 476.40 | — | — | 7385 | — | — | 92.85 | 92.30 | 93.40 | — |
| — | 469.10 | 475.50 | 472.30 | — | — | 7390 | — | — | 93.70 | 93.10 | 94.30 | — |
| — | 465.00 | 471.40 | 468.20 | — | — | 7395 | — | — | 94.60 | 94.10 | 95.10 | — |
| — | 460.90 | 467.30 | 464.10 | — | — | 7400 | — | — | 95.40 | 94.90 | 95.90 | — |
| — | 456.80 | 463.20 | 460.00 | — | — | 7405 | — | — | 96.25 | 95.70 | 96.80 | — |
| — | 452.70 | 459.10 | 455.90 | — | — | 7410 | — | — | 97.10 | 96.50 | 97.70 | — |
| — | 448.70 | 455.00 | 451.85 | — | — | 7415 | — | — | 98.00 | 97.40 | 98.60 | — |
| — | 444.60 | 451.00 | 447.80 | — | — | 7420 | — | — | 98.90 | 98.30 | 99.50 | — |
| — | 440.60 | 446.90 | 443.75 | — | — | 7425 | — | — | 99.80 | 99.20 | 100.40 | — |
| — | 436.50 | 442.80 | 439.65 | — | — | 7430 | — | — | 100.70 | 100.10 | 101.30 | — |
| — | 432.50 | 438.80 | 435.65 | — | — | 7435 | — | — | 101.60 | 101.00 | 102.20 | — |
| — | 428.50 | 434.80 | 431.65 | — | — | 7440 | — | — | 102.50 | 101.90 | 103.10 | — |
| — | 424.50 | 430.80 | 427.65 | — | — | 7445 | — | — | 103.50 | 102.90 | 104.10 | — |
| — | 420.50 | 426.80 | 423.65 | — | — | 7450 | — | — | 104.40 | 103.80 | 105.00 | — |
| — | 416.50 | 422.80 | 419.65 | — | — | 7455 | — | — | 105.40 | 104.80 | 106.00 | — |
| — | 412.60 | 418.80 | 415.70 | — | — | 7460 | — | — | 106.40 | 105.80 | 107.00 | — |
| — | 408.60 | 414.80 | 411.70 | — | — | 7465 | — | — | 107.40 | 106.80 | 108.00 | — |
| — | 404.70 | 410.90 | 407.80 | — | — | 7470 | — | — | 108.35 | 107.80 | 108.90 | — |
| — | 400.70 | 406.90 | 403.80 | — | — | 7475 | — | — | 109.35 | 108.80 | 109.90 | — |
| — | 396.80 | 403.00 | 399.90 | — | — | 7480 | — | — | 110.40 | 109.80 | 111.00 | — |
| — | 392.90 | 399.10 | 396.00 | — | — | 7485 | — | — | 111.40 | 110.80 | 112.00 | — |
| — | 389.00 | 395.20 | 392.10 | — | — | 7490 | — | — | 112.50 | 111.90 | 113.10 | — |
| — | 385.10 | 391.30 | 388.20 | — | — | 7495 | — | — | 113.50 | 112.90 | 114.10 | — |
| — | 383.80 | 385.00 | 384.40 | — | — | 7500 | — | — | 114.60 | 114.00 | 115.20 | — |
| — | 379.90 | 381.10 | 380.50 | — | — | 7505 | — | — | 115.70 | 115.10 | 116.30 | — |
| — | 376.00 | 377.30 | 376.65 | — | — | 7510 | — | — | 116.80 | 116.20 | 117.40 | — |
| — | 372.20 | 373.60 | 372.90 | — | — | 7515 | — | — | 117.90 | 117.30 | 118.50 | — |
| — | 368.40 | 369.60 | 369.00 | — | — | 7520 | — | — | 119.00 | 118.40 | 119.60 | — |
| — | 364.60 | 365.80 | 365.20 | — | — | 7525 | — | — | 120.20 | 119.60 | 120.80 | — |
| — | 360.80 | 362.00 | 361.40 | — | — | 7530 | — | — | 121.30 | 120.70 | 121.90 | — |
| — | 357.00 | 358.30 | 357.65 | — | — | 7535 | — | — | 122.50 | 121.90 | 123.10 | — |
| — | 353.20 | 354.50 | 353.85 | — | — | 7540 | — | — | 123.75 | 123.20 | 124.30 | — |
| — | 349.50 | 350.70 | 350.10 | — | — | 7545 | — | — | 124.90 | 124.30 | 125.50 | — |
| — | 345.70 | 347.00 | 346.35 | — | — | 7550 | — | — | 126.10 | 125.50 | 126.70 | — |
| — | 342.00 | 343.30 | 342.65 | — | — | 7555 | — | — | 127.30 | 126.70 | 127.90 | — |
| — | 338.20 | 339.70 | 338.95 | — | — | 7560 | — | — | 128.55 | 127.90 | 129.20 | — |
| — | 334.60 | 335.90 | 335.25 | — | — | 7565 | — | — | 129.80 | 129.20 | 130.40 | — |
| — | 330.90 | 332.30 | 331.60 | — | — | 7570 | — | — | 131.10 | 130.50 | 131.70 | — |
| — | 327.20 | 328.50 | 327.85 | — | — | 7575 | — | — | 132.30 | 131.60 | 133.00 | — |
| — | 323.60 | 325.00 | 324.30 | — | — | 7580 | — | — | 133.60 | 132.90 | 134.30 | — |
| — | 320.00 | 321.30 | 320.65 | — | — | 7585 | — | — | 135.00 | 134.40 | 135.60 | — |
| — | 316.30 | 317.60 | 316.95 | — | — | 7590 | — | — | 136.35 | 135.70 | 137.00 | — |
| — | 312.70 | 314.10 | 313.40 | — | — | 7595 | — | — | 137.60 | 136.90 | 138.30 | — |
| — | 309.20 | 310.50 | 309.85 | — | — | 7600 | — | — | 139.05 | 138.40 | 139.70 | — |
| — | 305.60 | 307.00 | 306.30 | — | — | 7605 | — | — | 140.45 | 139.80 | 141.10 | — |
| — | 302.00 | 303.40 | 302.70 | — | — | 7610 | — | — | 141.85 | 141.20 | 142.50 | — |
| — | 298.50 | 299.80 | 299.15 | — | — | 7615 | — | — | 143.25 | 142.60 | 143.90 | — |
| — | 295.00 | 296.30 | 295.65 | — | — | 7620 | — | — | 144.60 | 143.90 | 145.30 | — |
| — | 291.50 | 292.80 | 292.15 | — | — | 7625 | — | — | 146.15 | 145.50 | 146.80 | — |
| — | 288.00 | 289.30 | 288.65 | — | — | 7630 | — | — | 147.65 | 147.00 | 148.30 | — |
| — | 284.50 | 285.90 | 285.20 | — | — | 7635 | — | — | 149.00 | 148.30 | 149.70 | — |
| — | 281.10 | 282.40 | 281.75 | — | — | 7640 | — | — | 150.60 | 150.00 | 151.20 | — |
| — | 277.70 | 279.10 | 278.40 | — | — | 7645 | — | — | 152.15 | 151.50 | 152.80 | — |
| — | 274.30 | 275.70 | 275.00 | — | — | 7650 | — | — | 153.65 | 153.00 | 154.30 | — |
| — | 270.90 | 272.20 | 271.55 | — | — | 7655 | — | — | 155.25 | 154.60 | 155.90 | — |
| — | 267.50 | 268.80 | 268.15 | — | — | 7660 | — | — | 156.85 | 156.20 | 157.50 | — |
| — | 264.10 | 265.60 | 264.85 | — | — | 7665 | — | — | 158.45 | 157.80 | 159.10 | — |
| — | 260.80 | 262.20 | 261.50 | — | — | 7670 | — | — | 160.05 | 159.40 | 160.70 | — |
| — | 257.50 | 259.00 | 258.25 | — | — | 7675 | — | — | 161.65 | 161.00 | 162.30 | — |
| — | 254.20 | 255.60 | 254.90 | — | — | 7680 | — | — | 163.35 | 162.70 | 164.00 | — |
| — | 250.90 | 252.30 | 251.60 | — | — | 7685 | — | — | 164.95 | 164.20 | 165.70 | — |
| — | 247.70 | 249.00 | 248.35 | — | — | 7690 | — | — | 166.65 | 165.90 | 167.40 | — |
| — | 244.40 | 245.90 | 245.15 | — | — | 7695 | — | — | 168.45 | 167.80 | 169.10 | — |
| — | 241.20 | 242.70 | 241.95 | — | — | 7700 | — | — | 170.15 | 169.50 | 170.80 | — |
| — | 238.00 | 239.50 | 238.75 | — | — | 7705 | — | — | 171.95 | 171.30 | 172.60 | — |
| — | 234.90 | 236.20 | 235.55 | — | — | 7710 | — | — | 173.70 | 173.00 | 174.40 | — |
| — | 231.70 | 233.20 | 232.45 | — | — | 7715 | — | — | 175.50 | 174.80 | 176.20 | — |
| — | 228.60 | 230.00 | 229.30 | — | — | 7720 | — | — | 177.35 | 176.70 | 178.00 | — |
| — | 225.50 | 227.00 | 226.25 | — | — | 7725 | — | — | 179.15 | 178.50 | 179.80 | — |
| — | 222.40 | 223.80 | 223.10 | — | — | 7730 | — | — | 181.05 | 180.40 | 181.70 | — |
| — | 219.30 | 220.80 | 220.05 | — | — | 7735 | — | — | 182.85 | 182.10 | 183.60 | — |
| — | 216.30 | 217.70 | 217.00 | — | — | 7740 | — | — | 184.85 | 184.20 | 185.50 | — |
| — | 213.30 | 214.80 | 214.05 | — | — | 7745 | — | — | 186.75 | 186.10 | 187.40 | — |
| — | 210.30 | 211.80 | 211.05 | — | — | 7750 | — | — | 188.75 | 188.10 | 189.40 | — |
| — | 207.30 | 208.70 | 208.00 | — | — | 7755 | — | — | 190.65 | 189.90 | 191.40 | — |
| — | 204.30 | 205.70 | 205.00 | — | — | 7760 | — | — | 192.70 | 192.00 | 193.40 | — |
| — | 201.40 | 202.80 | 202.10 | — | — | 7765 | — | — | 194.70 | 194.00 | 195.40 | — |
| — | 198.50 | 200.00 | 199.25 | — | — | 7770 | — | — | 196.75 | 196.10 | 197.40 | — |
| — | 195.60 | 197.10 | 196.35 | — | — | 7775 | — | — | 198.75 | 198.00 | 199.50 | — |
| — | 192.80 | 194.10 | 193.45 | — | — | 7780 | — | — | 200.85 | 200.10 | 201.60 | — |
| — | 189.90 | 191.30 | 190.60 | — | — | 7785 | — | — | 202.95 | 202.20 | 203.70 | — |
| — | 187.10 | 188.60 | 187.85 | — | — | 7790 | — | — | 205.15 | 204.50 | 205.80 | — |
| — | 184.30 | 185.80 | 185.05 | — | — | 7795 | — | — | 207.25 | 206.50 | 208.00 | — |
| — | 181.60 | 182.90 | 182.25 | — | — | 7800 | — | — | 209.50 | 208.80 | 210.20 | — |
| — | 178.80 | 180.30 | 179.55 | — | — | 7805 | — | — | 211.65 | 210.90 | 212.40 | — |
| — | 176.10 | 177.60 | 176.85 | — | — | 7810 | — | — | 213.95 | 213.30 | 214.60 | — |
| — | 173.40 | 174.80 | 174.10 | — | — | 7815 | — | — | 216.15 | 215.40 | 216.90 | — |
| — | 170.70 | 172.10 | 171.40 | — | — | 7820 | — | — | 218.45 | 217.70 | 219.20 | — |
| — | 168.10 | 169.50 | 168.80 | — | — | 7825 | — | — | 220.80 | 220.10 | 221.50 | — |
| — | 165.50 | 167.00 | 166.25 | — | — | 7830 | — | — | 223.15 | 222.50 | 223.80 | — |
| — | 162.90 | 164.40 | 163.65 | — | — | 7835 | — | — | 225.50 | 224.80 | 226.20 | — |
| — | 160.30 | 161.80 | 161.05 | — | — | 7840 | — | — | 227.90 | 227.20 | 228.60 | — |
| — | 157.80 | 159.10 | 158.45 | — | — | 7845 | — | — | 230.30 | 229.60 | 231.00 | — |
| — | 155.30 | 156.60 | 155.95 | — | — | 7850 | — | — | 232.70 | 232.00 | 233.40 | — |
| — | 152.80 | 154.10 | 153.45 | — | — | 7855 | — | — | 235.15 | 234.50 | 235.80 | — |
| — | 150.30 | 151.60 | 150.95 | — | — | 7860 | — | — | 237.65 | 237.00 | 238.30 | — |
| — | 147.80 | 149.20 | 148.50 | — | — | 7865 | — | — | 240.10 | 239.40 | 240.80 | — |
| — | 145.40 | 146.80 | 146.10 | — | — | 7870 | — | — | 242.65 | 242.00 | 243.30 | — |
| — | 143.00 | 144.40 | 143.70 | — | — | 7875 | — | — | 245.15 | 244.40 | 245.90 | — |
| — | 140.70 | 142.00 | 141.35 | — | — | 7880 | — | — | 247.80 | 247.10 | 248.50 | — |
| — | 138.30 | 139.60 | 138.95 | — | — | 7885 | — | — | 250.40 | 249.70 | 251.10 | — |
| — | 136.00 | 137.30 | 136.65 | — | — | 7890 | — | — | 253.05 | 252.40 | 253.70 | — |
| — | 133.70 | 135.00 | 134.35 | — | — | 7895 | — | — | 255.70 | 255.00 | 256.40 | — |
| — | 131.40 | 132.90 | 132.15 | — | — | 7900 | — | — | 258.35 | 257.70 | 259.00 | — |
| — | 127.00 | 128.30 | 127.65 | — | — | 7910 | — | — | 263.80 | 263.10 | 264.50 | — |
| — | 122.60 | 123.90 | 123.25 | — | — | 7920 | — | — | 269.35 | 268.70 | 270.00 | — |
| — | 120.50 | 121.90 | 121.20 | — | — | 7925 | — | — | 272.15 | 271.50 | 272.80 | — |
| — | 118.30 | 119.60 | 118.95 | — | — | 7930 | — | — | 274.95 | 274.30 | 275.60 | — |
| — | 114.20 | 115.50 | 114.85 | — | — | 7940 | — | — | 280.65 | 279.90 | 281.40 | — |
| — | 110.10 | 111.40 | 110.75 | — | — | 7950 | — | — | 286.55 | 285.90 | 287.20 | — |
| — | 106.20 | 107.40 | 106.80 | — | — | 7960 | — | — | 292.45 | 291.80 | 293.10 | — |
| — | 102.30 | 103.60 | 102.95 | — | — | 7970 | — | — | 298.55 | 297.90 | 299.20 | — |
| — | 100.40 | 101.70 | 101.05 | — | — | 7975 | — | — | 301.55 | 300.90 | 302.20 | — |
| — | 98.60 | 99.80 | 99.20 | — | — | 7980 | — | — | 304.65 | 304.00 | 305.30 | — |
| — | 94.90 | 96.10 | 95.50 | — | — | 7990 | — | — | 310.90 | 310.30 | 311.50 | — |
| — | 91.40 | 92.60 | 92.00 | — | — | 8000 | — | — | 317.20 | 316.50 | 317.90 | — |
| — | 87.90 | 89.10 | 88.50 | — | — | 8010 | — | — | 323.70 | 323.10 | 324.30 | — |
| — | 84.50 | 85.70 | 85.10 | — | — | 8020 | — | — | 330.20 | 329.60 | 330.80 | — |
| — | 82.90 | 84.10 | 83.50 | — | — | 8025 | — | — | 333.55 | 330.80 | 336.30 | — |
| — | 81.30 | 82.40 | 81.85 | — | — | 8030 | — | — | 336.90 | 334.20 | 339.60 | — |
| — | 78.10 | 79.30 | 78.70 | — | — | 8040 | — | — | 343.60 | 340.90 | 346.30 | — |
| — | 75.00 | 76.20 | 75.60 | — | — | 8050 | — | — | 350.45 | 347.70 | 353.20 | — |
| — | 72.00 | 73.20 | 72.60 | — | — | 8060 | — | — | 357.60 | 354.50 | 360.70 | — |
| — | 69.10 | 70.30 | 69.70 | — | — | 8070 | — | — | 364.65 | 361.50 | 367.80 | — |
| — | 67.70 | 68.90 | 68.30 | — | — | 8075 | — | — | 368.15 | 365.00 | 371.30 | — |
| — | 66.30 | 67.50 | 66.90 | — | — | 8080 | — | — | 371.70 | 368.50 | 374.90 | — |
| — | 63.60 | 64.80 | 64.20 | — | — | 8090 | — | — | 378.90 | 375.70 | 382.10 | — |
| — | 61.00 | 62.10 | 61.55 | — | — | 8100 | — | — | 386.15 | 382.90 | 389.40 | — |
| — | 58.40 | 59.60 | 59.00 | — | — | 8110 | — | — | 393.55 | 390.30 | 396.80 | — |
| — | 56.00 | 57.10 | 56.55 | — | — | 8120 | — | — | 400.95 | 397.70 | 404.20 | — |
| — | 54.80 | 55.90 | 55.35 | — | — | 8125 | — | — | 404.75 | 401.50 | 408.00 | — |
| — | 53.60 | 54.70 | 54.15 | — | — | 8130 | — | — | 408.50 | 405.20 | 411.80 | — |
| — | 51.30 | 52.40 | 51.85 | — | — | 8140 | — | — | 416.10 | 412.80 | 419.40 | — |
| — | 49.20 | 50.20 | 49.70 | — | — | 8150 | — | — | 423.80 | 420.50 | 427.10 | — |
| — | 47.00 | 48.10 | 47.55 | — | — | 8160 | — | — | 431.55 | 428.20 | 434.90 | — |
| — | 44.90 | 46.00 | 45.45 | — | — | 8170 | — | — | 439.40 | 436.10 | 442.70 | — |
| — | 43.90 | 45.00 | 44.45 | — | — | 8175 | — | — | 443.35 | 440.00 | 446.70 | — |
| — | 42.90 | 44.00 | 43.45 | — | — | 8180 | — | — | 447.35 | 444.00 | 450.70 | — |
| — | 41.00 | 42.10 | 41.55 | — | — | 8190 | — | — | 455.30 | 451.90 | 458.70 | — |
| — | 39.10 | 40.20 | 39.65 | — | — | 8200 | — | — | 463.35 | 460.00 | 466.70 | — |
| — | 37.40 | 38.40 | 37.90 | — | — | 8210 | — | — | 471.50 | 468.10 | 474.90 | — |
| — | 35.50 | 36.70 | 36.10 | — | — | 8220 | — | — | 479.70 | 476.30 | 483.10 | — |
| — | 34.80 | 35.90 | 35.35 | — | — | 8225 | — | — | 483.80 | 480.40 | 487.20 | — |
| — | 34.00 | 35.10 | 34.55 | — | — | 8230 | — | — | 487.95 | 484.50 | 491.40 | — |
| — | 32.40 | 33.50 | 32.95 | — | — | 8240 | — | — | 496.25 | 492.80 | 499.70 | — |
| — | 30.90 | 31.90 | 31.40 | — | — | 8250 | — | — | 504.60 | 501.10 | 508.10 | — |
| — | 29.40 | 30.50 | 29.95 | — | — | 8260 | — | — | 513.05 | 509.60 | 516.50 | — |
| — | 28.00 | 29.00 | 28.50 | — | — | 8270 | — | — | 521.60 | 518.10 | 525.10 | — |
| — | 27.40 | 28.40 | 27.90 | — | — | 8275 | — | — | 525.80 | 522.30 | 529.30 | — |
| — | 26.70 | 27.70 | 27.20 | — | — | 8280 | — | — | 530.10 | 526.60 | 533.60 | — |
| — | 24.20 | 25.10 | 24.65 | — | — | 8300 | — | — | 547.35 | 543.80 | 550.90 | — |
| — | 21.30 | 22.20 | 21.75 | — | — | 8325 | — | — | 569.25 | 565.70 | 572.80 | — |
| — | 18.80 | 19.70 | 19.25 | — | — | 8350 | — | — | 591.40 | 587.80 | 595.00 | — |
| — | 14.50 | 15.30 | 14.90 | — | — | 8400 | — | — | 639.70 | 627.70 | 651.70 | — |
| — | 11.10 | 12.00 | 11.55 | — | — | 8450 | — | — | 685.90 | 673.90 | 697.90 | — |
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.