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
— 71.93 72.82 72.38 +0.99 30.0% 670 — — 0.08 0.07 0.09 —
— 66.94 67.83 67.39 — — 675 28.5% -0.01 0.08 0.07 0.09 —
— 64.89 65.84 65.36 +0.99 27.9% 677 27.9% -0.01 0.09 0.07 0.10 —
— 63.95 64.84 64.39 +0.99 27.6% 678 27.6% -0.01 0.08 0.07 0.09 —
— 62.90 63.85 63.38 +0.99 27.3% 679 27.3% -0.01 0.09 0.08 0.10 —
— 61.95 62.85 62.40 +0.99 27.0% 680 27.0% -0.01 0.09 0.08 0.10 —
— 60.98 61.85 61.41 +0.99 26.7% 681 26.7% -0.01 0.10 0.08 0.11 —
— 59.90 60.86 60.38 +0.99 26.4% 682 26.4% -0.01 0.10 0.08 0.11 —
— 58.91 59.86 59.38 +0.99 26.1% 683 26.1% -0.01 0.10 0.09 0.11 —
— 57.93 58.86 58.40 +0.99 25.8% 684 25.8% -0.01 0.10 0.09 0.11 —
— 56.96 57.87 57.41 +0.99 25.5% 685 25.5% -0.01 0.10 0.09 0.12 —
— 55.94 56.87 56.41 +0.99 25.3% 686 25.3% -0.01 0.10 0.09 0.12 —
— 54.99 55.88 55.44 +0.99 25.0% 687 25.0% -0.01 0.12 0.10 0.13 —
— 53.99 54.88 54.44 +0.99 24.7% 688 24.7% -0.01 0.12 0.11 0.13 —
— 53.00 53.89 53.45 +0.99 24.4% 689 24.4% -0.01 0.12 0.10 0.13 —
— 52.00 52.89 52.45 +0.99 24.1% 690 24.1% -0.01 0.12 0.11 0.14 —
— 50.95 51.90 51.42 +0.98 23.9% 691 23.9% -0.02 0.12 0.11 0.14 —
— 50.03 50.90 50.47 +0.98 23.6% 692 23.6% -0.02 0.14 0.12 0.15 —
— 49.04 49.91 49.48 +0.98 23.3% 693 23.3% -0.02 0.14 0.13 0.16 —
— 47.96 48.92 48.44 +0.98 23.0% 694 23.0% -0.02 0.14 0.13 0.16 —
— 46.97 47.93 47.45 +0.98 22.8% 695 22.8% -0.02 0.15 0.14 0.17 —
— 46.09 47.04 46.56 +0.98 22.5% 696 22.5% -0.02 0.16 0.15 0.17 —
— 45.01 45.94 45.48 +0.98 22.3% 697 22.3% -0.02 0.17 0.16 0.19 —
— 44.12 44.91 44.52 +0.98 22.0% 698 22.0% -0.02 0.17 0.16 0.19 —
— 43.13 43.94 43.53 +0.98 21.8% 699 21.8% -0.02 0.19 0.18 0.20 —
— 42.14 42.98 42.56 +0.98 21.5% 700 — — 0.20 0.19 0.21 —
— 41.16 41.99 41.58 +0.97 21.3% 701 21.3% -0.03 0.21 0.20 0.22 —
— 40.12 41.00 40.56 +0.97 21.0% 702 — — 0.23 0.21 0.24 —
— 39.15 40.02 39.59 +0.97 20.8% 703 — — 0.24 0.23 0.25 —
— 38.21 39.14 38.67 +0.97 20.5% 704 20.5% -0.03 0.26 0.24 0.27 —
— 37.29 38.05 37.67 +0.97 20.3% 705 — — 0.27 0.26 0.28 —
— 36.21 37.07 36.64 +0.96 20.1% 706 20.1% -0.04 0.29 0.28 0.30 —
— 35.27 36.19 35.73 +0.96 19.9% 707 19.9% -0.04 0.30 0.29 0.32 —
— 34.36 35.11 34.73 +0.96 19.6% 708 19.6% -0.04 0.33 0.32 0.34 —
— 33.33 34.19 33.76 +0.96 19.4% 709 19.4% -0.04 0.35 0.34 0.37 —
— 32.24 33.16 32.70 +0.95 19.2% 710 19.2% -0.05 0.38 0.37 0.39 —
— 31.39 32.19 31.79 +0.95 19.0% 711 19.0% -0.05 0.41 0.40 0.42 —
— 30.38 31.22 30.80 +0.95 18.8% 712 18.8% -0.05 0.44 0.42 0.46 —
— 29.47 30.27 29.87 +0.94 18.6% 713 18.6% -0.06 0.49 0.47 0.51 —
— 28.43 29.30 28.86 +0.94 18.3% 714 18.3% -0.06 0.52 0.50 0.53 —
— 27.56 28.41 27.98 +0.93 18.1% 715 18.1% -0.07 0.56 0.54 0.58 —
— 26.61 27.32 26.96 +0.93 17.9% 716 17.9% -0.07 0.60 0.59 0.62 —
— 25.68 26.46 26.07 +0.92 17.7% 717 17.7% -0.08 0.66 0.64 0.68 —
— 24.63 25.47 25.05 +0.92 17.5% 718 17.5% -0.08 0.70 0.69 0.72 —
— 23.81 24.47 24.14 +0.91 17.3% 719 17.3% -0.09 0.77 0.75 0.78 —
— 22.88 23.55 23.21 +0.90 17.1% 720 17.1% -0.10 0.83 0.82 0.85 —
— 21.96 22.63 22.30 +0.89 16.9% 721 16.9% -0.11 0.91 0.89 0.92 —
— 21.01 21.61 21.31 +0.88 16.8% 722 16.8% -0.12 0.99 0.97 1.02 —
— 20.11 20.82 20.46 +0.87 16.6% 723 16.6% -0.13 1.07 1.05 1.09 —
— 19.15 19.91 19.53 +0.86 16.4% 724 16.4% -0.14 1.17 1.14 1.19 —
— 18.28 18.88 18.58 +0.85 16.2% 725 16.2% -0.15 1.27 1.24 1.31 —
— 17.40 18.11 17.75 +0.84 16.0% 726 16.0% -0.16 1.39 1.35 1.42 —
— 16.59 17.23 16.91 +0.83 15.8% 727 15.8% -0.17 1.51 1.48 1.54 —
— 15.75 16.29 16.02 +0.82 15.6% 728 15.6% -0.18 1.65 1.61 1.68 —
— 14.90 15.48 15.19 +0.80 15.4% 729 15.4% -0.20 1.79 1.76 1.82 —
— 14.05 14.52 14.29 +0.79 15.2% 730 15.2% -0.21 1.93 1.88 1.97 —
— 13.25 13.74 13.49 +0.77 15.0% 731 15.0% -0.23 2.12 2.07 2.18 —
— 12.47 12.92 12.70 +0.75 14.8% 732 14.8% -0.25 2.29 2.23 2.34 —
— 11.66 12.11 11.88 +0.74 14.6% 733 14.6% -0.26 2.50 2.45 2.55 —
— 10.86 11.30 11.08 +0.72 14.4% 734 14.4% -0.28 2.71 2.66 2.75 —
— 10.07 10.52 10.29 +0.70 14.2% 735 14.2% -0.30 2.94 2.87 3.01 —
— 9.40 9.76 9.58 +0.67 14.0% 736 14.0% -0.33 3.19 3.12 3.25 —
— 8.67 9.07 8.87 +0.65 13.8% 737 13.8% -0.35 3.44 3.38 3.51 —
— 7.98 8.35 8.16 +0.62 13.6% 738 13.6% -0.38 3.75 3.68 3.81 —
— 7.28 7.57 7.42 +0.60 13.4% 739 13.4% -0.40 4.06 3.99 4.13 —
— 6.70 6.85 6.78 +0.57 13.2% 740 13.2% -0.43 4.39 4.32 4.46 —
— 6.06 6.22 6.14 +0.54 13.0% 741 13.0% -0.46 4.75 4.67 4.84 —
— 5.45 5.59 5.52 +0.51 12.8% 742 12.8% -0.49 5.13 5.07 5.20 —
— 4.89 5.03 4.96 +0.48 12.6% 743 12.6% -0.52 5.56 5.48 5.64 —
— 4.32 4.48 4.40 +0.45 12.4% 744 12.4% -0.55 6.04 5.88 6.21 —
— 3.81 3.94 3.88 +0.42 12.2% 745 12.2% -0.58 6.48 6.32 6.64 —
— 3.33 3.46 3.40 +0.39 12.0% 746 12.0% -0.61 7.03 6.80 7.25 —
— 2.91 3.00 2.96 +0.36 11.8% 747 11.8% -0.64 7.62 7.43 7.82 —
— 2.50 2.58 2.54 +0.32 11.6% 748 11.6% -0.68 8.21 8.01 8.42 —
— 2.13 2.21 2.17 +0.29 11.4% 749 11.4% -0.71 8.84 8.61 9.07 —
— 1.80 1.87 1.83 +0.26 11.2% 750 11.2% -0.74 9.46 9.25 9.66 —
— 1.49 1.56 1.52 +0.23 11.0% 751 11.0% -0.77 10.12 9.87 10.38 —
— 1.24 1.31 1.27 +0.20 10.9% 752 10.9% -0.80 10.91 10.67 11.15 —
— 1.00 1.06 1.03 +0.17 10.7% 753 10.7% -0.83 11.59 11.28 11.90 —
— 0.81 0.87 0.84 +0.15 10.5% 754 10.5% -0.85 12.39 12.07 12.72 —
— 0.64 0.69 0.67 +0.13 10.4% 755 10.4% -0.87 13.18 12.88 13.48 —
— 0.50 0.54 0.52 +0.11 10.3% 756 10.3% -0.89 14.06 13.71 14.42 —
— 0.39 0.43 0.41 — — 757 — — 15.02 14.59 15.45 —
— 0.30 0.35 0.33 — — 758 — — 15.91 15.49 16.34 —
— 0.22 0.26 0.24 — — 759 — — 16.77 16.39 17.16 —
— 0.17 0.19 0.18 +0.05 10.0% 760 10.0% -0.95 17.74 17.38 18.10 —
— 0.11 0.16 0.14 +0.04 9.9% 761 9.9% -0.96 18.68 18.28 19.07 —
— 0.09 0.12 0.10 +0.03 9.9% 762 9.9% -0.97 19.64 19.24 20.04 —
— 0.06 0.09 0.07 +0.02 9.9% 763 9.9% -0.98 20.67 20.22 21.12 —
— 0.05 0.07 0.06 +0.02 9.9% 764 9.9% -0.98 21.55 21.09 22.00 —
— 0.04 0.06 0.05 +0.02 10.0% 765 10.0% -0.98 22.68 22.19 23.18 —
— 0.03 0.05 0.04 +0.01 10.0% 766 10.0% -0.99 23.64 23.18 24.10 —
— 0.02 0.04 0.03 +0.01 10.2% 767 10.2% -0.99 24.64 24.17 25.12 —
— 0.02 0.04 0.03 +0.01 10.3% 768 10.3% -0.99 25.62 25.16 26.09 —
— 0.01 0.04 0.03 +0.01 10.4% 769 10.4% -0.99 26.61 26.16 27.07 —
— 0.01 0.03 0.02 +0.01 10.6% 770 10.6% -0.99 27.52 27.09 27.95 —
— 0.01 0.03 0.02 +0.01 10.7% 771 10.7% -0.99 28.62 28.15 29.09 —
— 0.01 0.03 0.02 +0.01 10.8% 772 10.8% -0.99 29.59 29.15 30.04 —
— 0.01 0.03 0.02 +0.00 11.0% 773 11.0% -1.00 30.62 30.15 31.09 —
— 0.01 0.03 0.02 +0.00 11.1% 774 11.1% -1.00 31.61 31.14 32.09 —
— 0.01 0.03 0.02 +0.00 11.1% 775 11.1% -1.00 32.60 32.14 33.06 —
— — 0.03 — +0.00 11.2% 776 11.2% -1.00 33.59 33.14 34.03 —
— — 0.03 — +0.00 11.2% 777 11.2% -1.00 34.63 34.14 35.13 —
— — 0.03 — +0.00 11.2% 778 11.2% -1.00 35.59 35.14 36.03 —
— — 0.03 — +0.00 11.2% 779 11.2% -1.00 36.60 36.13 37.08 —
— — 0.02 — +0.00 11.2% 780 11.2% -1.00 37.59 37.13 38.06 —
— — 0.02 — — — 781 — — 38.62 38.13 39.10 —
— — 0.02 — — — 782 11.2% -1.00 39.58 39.13 40.03 —
— — 0.02 — +0.00 11.2% 783 11.2% -1.00 40.62 40.13 41.10 —
— — 0.02 — +0.00 11.2% 784 11.2% -1.00 41.66 41.13 42.19 —
— — 0.02 — +0.00 11.2% 785 11.2% -1.00 42.62 42.12 43.12 —
— — 0.02 — +0.00 11.2% 786 11.2% -1.00 43.63 43.12 44.15 —
— — 0.02 — +0.00 11.2% 787 11.2% -1.00 44.58 44.12 45.03 —
— — 0.02 — +0.00 11.2% 788 11.2% -1.00 45.59 45.12 46.05 —
— — 0.02 — +0.00 11.2% 789 11.2% -1.00 46.55 46.14 46.97 —
— — 0.02 — +0.00 11.3% 790 11.3% -1.00 47.59 47.12 48.07 —
— — 0.02 — +0.00 11.3% 791 11.3% -1.00 48.57 48.12 49.02 —
— — 0.02 — +0.00 11.3% 792 11.3% -1.00 49.56 49.11 50.02 —
— — 0.02 — +0.00 11.4% 793 11.4% -1.00 50.56 50.11 51.02 —
— — 0.02 — +0.00 11.4% 794 11.4% -1.00 51.59 51.11 52.07 —
— — 0.02 — +0.00 11.4% 795 11.4% -1.00 52.59 52.11 53.07 —
— — 0.02 — +0.00 11.7% 800 11.7% -1.00 57.59 57.10 58.07 —
— — 0.02 — +0.00 11.9% 805 11.9% -1.00 62.57 62.10 63.04 —
— — 0.02 — +0.00 12.2% 810 12.2% -1.00 67.55 67.09 68.01 —
— — 0.02 — +0.00 12.6% 815 12.6% -1.00 72.56 72.09 73.03 —

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.