opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← Seduta del 29/06/2026 parziale 30/06 →
Spot 741.60  ·  500 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 29/06 18:25 UTC
06/07/267g 07/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.09 72.95 72.52 +0.99 28.7% 670 28.7% -0.01 0.10 0.08 0.11 —
— 67.05 67.96 67.50 +0.99 27.3% 675 27.3% -0.01 0.10 0.09 0.12 —
— 65.15 65.97 65.56 +0.99 26.8% 677 26.8% -0.01 0.12 0.10 0.13 —
— 64.13 64.97 64.55 +0.99 26.5% 678 26.5% -0.01 0.12 0.10 0.15 —
— 63.10 63.98 63.54 +0.99 26.2% 679 26.2% -0.01 0.12 0.10 0.13 —
— 62.13 62.98 62.55 +0.99 26.0% 680 26.0% -0.01 0.12 0.11 0.13 —
— 61.09 61.99 61.54 +0.99 25.7% 681 25.7% -0.01 0.14 0.11 0.16 —
— 60.16 60.99 60.58 +0.99 25.4% 682 25.4% -0.01 0.13 0.12 0.14 —
— 59.07 60.00 59.53 +0.99 25.2% 683 25.2% -0.01 0.14 0.12 0.15 —
— 58.17 59.00 58.59 +0.99 24.9% 684 24.9% -0.01 0.14 0.12 0.15 —
— 57.15 58.01 57.58 +0.99 24.7% 685 24.7% -0.01 0.14 0.13 0.16 —
— 56.22 57.02 56.62 +0.99 24.4% 686 24.4% -0.01 0.14 0.13 0.16 —
— 55.20 56.02 55.61 +0.98 24.2% 687 24.2% -0.02 0.15 0.14 0.17 —
— 54.24 55.02 54.63 +0.98 23.9% 688 23.9% -0.02 0.16 0.15 0.17 —
— 53.14 54.03 53.59 +0.98 23.7% 689 23.7% -0.02 0.17 0.15 0.18 —
— 52.25 53.05 52.65 +0.98 23.5% 690 23.5% -0.02 0.17 0.16 0.19 —
— 51.12 52.05 51.59 +0.98 23.2% 691 23.2% -0.02 0.20 0.17 0.22 —
— 50.27 51.05 50.66 +0.98 23.0% 692 23.0% -0.02 0.18 0.17 0.20 —
— 49.23 50.06 49.65 +0.98 22.7% 693 22.7% -0.02 0.20 0.18 0.21 —
— 48.19 49.07 48.63 +0.98 22.5% 694 22.5% -0.02 0.20 0.19 0.22 —
— 47.20 48.08 47.64 +0.98 22.3% 695 22.3% -0.02 0.21 0.20 0.23 —
— 46.25 47.09 46.67 +0.98 22.1% 696 22.1% -0.02 0.23 0.21 0.24 —
— 45.21 46.10 45.66 +0.97 21.8% 697 21.8% -0.03 0.23 0.22 0.25 —
— 44.30 45.12 44.71 +0.97 21.6% 698 21.6% -0.03 0.26 0.24 0.27 —
— 43.37 44.06 43.72 +0.97 21.4% 699 21.4% -0.03 0.27 0.25 0.28 —
— 42.39 43.70 43.05 +0.97 21.2% 700 21.2% -0.03 0.28 0.25 0.30 —
— 41.27 42.16 41.72 +0.97 21.0% 701 21.0% -0.03 0.29 0.27 0.31 —
— 40.33 41.18 40.76 +0.97 20.7% 702 20.7% -0.03 0.31 0.29 0.33 —
— 39.42 40.20 39.81 +0.96 20.5% 703 20.5% -0.04 0.33 0.31 0.35 —
— 38.48 39.22 38.85 +0.96 20.3% 704 20.3% -0.04 0.35 0.33 0.37 —
— 37.40 38.24 37.82 +0.96 20.1% 705 20.1% -0.04 0.38 0.35 0.40 —
— 36.46 37.26 36.86 +0.96 19.9% 706 19.9% -0.04 0.40 0.37 0.42 —
— 35.46 36.29 35.88 +0.95 19.7% 707 19.7% -0.05 0.42 0.40 0.45 —
— 34.50 35.32 34.91 +0.95 19.5% 708 19.5% -0.05 0.46 0.43 0.48 —
— 33.54 34.35 33.95 +0.95 19.3% 709 19.3% -0.05 0.48 0.46 0.51 —
— 32.64 33.38 33.01 +0.94 19.1% 710 19.1% -0.06 0.52 0.49 0.55 —
— 31.61 32.42 32.02 +0.94 18.9% 711 — — 0.56 0.53 0.59 —
— 30.69 31.46 31.07 — — 712 — — 0.60 0.57 0.63 —
— 29.71 30.50 30.11 — — 713 — — 0.65 0.61 0.68 —
— 28.77 29.54 29.16 — — 714 — — 0.69 0.66 0.72 —
— 27.93 28.59 28.26 — — 715 — — 0.74 0.71 0.78 —
— 26.92 27.64 27.28 +0.91 18.0% 716 — — 0.81 0.77 0.84 —
— 25.77 26.70 26.23 — — 717 17.8% -0.09 0.86 0.83 0.90 —
— 25.14 25.78 25.46 +0.90 17.6% 718 17.6% -0.10 0.94 0.90 0.97 —
— 24.13 24.82 24.48 +0.89 17.4% 719 17.4% -0.11 1.00 0.97 1.04 —
— 23.20 23.90 23.55 +0.89 17.2% 720 17.2% -0.11 1.08 1.05 1.12 —
— 22.39 23.13 22.76 +0.88 17.1% 721 17.1% -0.12 1.17 1.13 1.20 —
— 21.48 22.06 21.77 +0.87 16.9% 722 16.9% -0.13 1.26 1.22 1.30 —
— 20.59 21.16 20.88 +0.86 16.7% 723 16.7% -0.14 1.36 1.32 1.40 —
— 19.70 20.26 19.98 +0.85 16.5% 724 16.5% -0.15 1.47 1.43 1.51 —
— 18.69 19.37 19.03 +0.84 16.3% 725 16.3% -0.16 1.61 1.57 1.65 —
— 17.97 18.49 18.23 +0.83 16.2% 726 16.2% -0.17 1.73 1.69 1.77 —
— 17.11 17.62 17.36 +0.81 16.0% 727 16.0% -0.19 1.88 1.83 1.92 —
— 15.99 16.76 16.38 +0.80 15.8% 728 15.8% -0.20 2.02 1.97 2.06 —
— 15.16 15.91 15.54 +0.79 15.6% 729 15.6% -0.21 2.18 2.13 2.23 —
— 14.47 15.07 14.77 +0.77 15.4% 730 15.4% -0.23 2.35 2.30 2.40 —
— 13.53 14.25 13.89 +0.76 15.3% 731 15.3% -0.24 2.52 2.47 2.58 —
— 12.74 13.43 13.09 +0.74 15.1% 732 15.1% -0.26 2.73 2.68 2.79 —
— 11.96 12.63 12.29 +0.72 14.9% 733 14.9% -0.28 2.94 2.87 3.02 —
— 11.21 11.85 11.53 +0.70 14.7% 734 14.7% -0.30 3.18 3.11 3.25 —
— 10.57 11.08 10.82 +0.68 14.5% 735 14.5% -0.32 3.40 3.34 3.47 —
— 9.80 10.35 10.07 +0.66 14.3% 736 14.3% -0.33 3.67 3.60 3.73 —
— 9.01 9.60 9.30 +0.64 14.1% 737 14.1% -0.36 3.97 3.88 4.06 —
— 8.37 8.88 8.62 +0.62 13.9% 738 13.9% -0.38 4.26 4.17 4.35 —
— 7.71 8.19 7.95 +0.59 13.7% 739 13.7% -0.41 4.57 4.49 4.64 —
— 7.12 7.50 7.31 +0.57 13.5% 740 13.5% -0.43 4.93 4.83 5.03 —
— 6.58 6.78 6.68 +0.54 13.4% 741 13.4% -0.46 5.28 5.20 5.35 —
— 6.01 6.17 6.09 +0.52 13.2% 742 13.2% -0.48 5.67 5.59 5.75 —
— 5.43 5.58 5.50 +0.49 12.9% 743 12.9% -0.51 6.09 6.00 6.19 —
— 4.88 5.03 4.96 +0.46 12.7% 744 12.7% -0.54 6.54 6.44 6.64 —
— 4.36 4.50 4.43 +0.43 12.5% 745 12.5% -0.57 6.97 6.76 7.18 —
— 3.84 4.00 3.92 +0.40 12.3% 746 12.3% -0.60 7.51 7.24 7.78 —
— 3.41 3.54 3.48 +0.37 12.2% 747 12.2% -0.63 8.04 7.76 8.32 —
— 2.97 3.10 3.04 +0.34 12.0% 748 12.0% -0.66 8.60 8.30 8.90 —
— 2.56 2.69 2.62 +0.31 11.8% 749 11.8% -0.69 9.21 8.89 9.52 —
— 2.19 2.34 2.27 +0.28 11.6% 750 11.6% -0.71 9.88 9.66 10.11 —
— 1.85 2.01 1.93 +0.25 11.4% 751 11.4% -0.74 10.59 10.31 10.86 —
— 1.56 1.72 1.64 +0.23 11.2% 752 11.2% -0.77 11.29 11.00 11.58 —
— 1.30 1.44 1.37 +0.20 11.1% 753 — — 12.03 11.72 12.33 —
— 1.06 1.20 1.13 +0.17 10.9% 754 10.9% -0.83 12.79 12.48 13.11 —
— 0.89 0.97 0.93 +0.15 10.8% 755 10.8% -0.85 13.51 13.21 13.81 —
— 0.69 0.83 0.76 +0.13 10.7% 756 10.7% -0.87 14.41 14.07 14.76 —
— 0.58 0.68 0.63 +0.11 10.5% 757 10.5% -0.89 15.26 14.89 15.62 —
— 0.46 0.52 0.49 +0.09 10.4% 758 10.4% -0.91 16.12 15.76 16.49 —
— 0.33 0.45 0.39 +0.08 10.3% 759 10.3% -0.92 17.02 16.65 17.39 —
— 0.25 0.36 0.30 +0.07 10.3% 760 10.3% -0.94 17.87 17.55 18.19 —
— 0.17 0.29 0.23 +0.05 10.2% 761 10.2% -0.95 18.86 18.48 19.25 —
— 0.14 0.23 0.18 +0.04 10.1% 762 10.1% -0.96 19.80 19.42 20.19 —
— 0.10 0.19 0.14 +0.04 10.1% 763 10.1% -0.96 20.81 20.41 21.21 —
— 0.07 0.15 0.11 +0.03 10.1% 764 10.1% -0.97 21.73 21.34 22.12 —
— 0.05 0.11 0.08 +0.02 10.1% 765 10.1% -0.98 23.00 20.00 26.00 —
— 0.03 0.10 0.07 +0.02 10.1% 766 10.1% -0.98 23.60 20.60 26.60 —
— 0.03 0.09 0.06 +0.02 10.1% 767 10.1% -0.98 24.90 21.90 27.90 —
— 0.01 0.08 0.04 +0.01 10.2% 768 10.2% -0.99 25.30 22.30 28.30 —
— — 0.07 — +0.01 10.3% 769 10.3% -0.99 26.30 23.30 29.30 —
— — 0.07 — +0.01 10.3% 770 10.3% -0.99 28.00 25.00 31.00 —
— 0.02 0.06 0.04 +0.01 10.4% 771 10.4% -0.99 28.70 25.96 31.44 —
— 0.01 0.06 0.04 +0.01 10.5% 772 10.5% -0.99 29.65 26.65 32.65 —
— 0.01 0.06 0.04 +0.01 10.6% 773 10.6% -0.99 30.65 27.65 33.65 —
— 0.01 0.06 0.04 — — 774 10.7% -1.00 31.25 28.25 34.25 —
— 0.01 0.04 0.03 +0.00 10.8% 775 10.8% -1.00 32.75 31.98 33.52 —
— 0.01 0.03 0.02 +0.00 10.9% 776 — — 33.53 33.03 34.03 —
— 0.01 0.03 0.02 — — 777 — — 34.53 34.03 35.03 —
— — 0.03 — +0.00 11.0% 778 11.0% -1.00 35.63 35.14 36.13 —
— — 0.03 — +0.00 11.1% 779 — — 36.63 36.14 37.13 —
— — 0.03 — — — 780 — — 37.74 36.98 38.51 —
— — 0.03 — +0.00 11.1% 781 — — 38.76 38.00 39.51 —
— — 0.03 — — — 782 11.2% -1.00 39.56 39.10 40.02 —
— — 0.03 — +0.00 11.2% 783 — — 40.58 40.13 41.02 —
— — 0.03 — — — 784 11.2% -1.00 41.73 40.95 42.50 —
— — 0.03 — +0.00 11.3% 785 11.3% -1.00 42.63 42.13 43.13 —
— — 0.03 — — — 786 11.3% -1.00 43.72 43.13 44.30 —
— — 0.02 — — — 787 11.3% -1.00 44.62 44.13 45.12 —
— — 0.02 — +0.00 11.4% 788 — — 45.62 45.12 46.13 —
— — 0.02 — +0.00 11.4% 789 11.4% -1.00 46.70 46.12 47.29 —
— — 0.02 — — — 790 — — 47.57 47.12 48.02 —
— — 0.02 — — — 791 — — 48.70 48.12 49.29 —
— — 0.02 — +0.00 11.5% 792 11.5% -1.00 49.62 49.12 50.11 —
— — 0.02 — +0.00 11.5% 793 — — 50.61 50.12 51.10 —
— — 0.02 — — — 794 — — 51.60 51.11 52.10 —
— — 0.02 — — — 795 — — 52.58 52.11 53.04 —
— — 0.02 — — — 800 — — 57.61 57.11 58.11 —
— — 0.02 — — — 805 — — 62.60 62.10 63.11 —
— — 0.02 — — — 810 12.4% -1.00 67.67 67.09 68.25 —
— — 0.02 — — — 815 12.7% -1.00 72.55 72.09 73.00 —

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.