opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 29/06 Seduta del 30/06/2026 completa 01/07 →
Spot 748.70  ·  532 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 30/06 22:54 UTC
10/07/2610g 17/07/2617g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.31 75.18 74.25 +0.99 26.8% 675 26.8% -0.01 0.13 0.08 0.18 —
— 72.31 74.18 73.25 +0.99 26.6% 676 26.6% -0.01 0.14 0.09 0.18 —
— 71.32 73.19 72.25 +0.99 26.3% 677 26.3% -0.01 0.14 0.09 0.19 —
— 70.33 72.19 71.26 — — 678 — — 0.14 0.09 0.19 —
— 69.33 71.20 70.27 — — 679 — — 0.15 0.10 0.20 —
— 68.34 70.20 69.27 — — 680 — — 0.15 0.10 0.20 —
— 67.35 69.21 68.28 — — 681 25.4% -0.01 0.15 0.10 0.20 —
— 66.35 68.21 67.28 — — 682 — — 0.16 0.11 0.21 —
— 65.36 67.22 66.29 — — 683 — — 0.16 0.11 0.21 —
— 64.36 66.22 65.29 — — 684 — — 0.17 0.12 0.22 —
— 63.37 65.23 64.30 — — 685 — — 0.17 0.12 0.22 —
— 62.38 64.24 63.31 — — 686 — — 0.18 0.13 0.23 —
— 61.38 63.24 62.31 — — 687 — — 0.18 0.13 0.23 —
— 60.39 62.25 61.32 — — 688 — — 0.19 0.14 0.24 —
— 59.40 61.26 60.33 +0.99 23.5% 689 23.5% -0.01 0.20 0.14 0.25 —
— 58.41 60.26 59.34 +0.98 23.3% 690 23.3% -0.02 0.20 0.15 0.25 —
— 57.42 59.27 58.34 +0.98 23.1% 691 23.1% -0.02 0.20 0.15 0.26 —
— 56.43 58.28 57.35 +0.98 22.9% 692 22.9% -0.02 0.21 0.16 0.27 —
— 55.44 57.29 56.37 +0.98 22.6% 693 22.6% -0.02 0.23 0.17 0.28 —
— 54.45 56.30 55.38 +0.98 22.4% 694 22.4% -0.02 0.23 0.17 0.29 —
— 53.46 55.30 54.38 +0.98 22.2% 695 22.2% -0.02 0.24 0.18 0.30 —
— 52.47 54.31 53.39 +0.98 22.0% 696 22.0% -0.02 0.25 0.19 0.31 —
— 51.49 53.32 52.41 +0.98 21.8% 697 21.8% -0.02 0.26 0.20 0.32 —
— 50.50 52.33 51.41 +0.98 21.6% 698 21.6% -0.02 0.27 0.21 0.33 —
— 49.52 51.34 50.43 +0.98 21.4% 699 21.4% -0.02 0.28 0.22 0.34 —
— 48.53 50.36 49.45 +0.98 21.1% 700 21.1% -0.02 0.29 0.23 0.35 —
— 47.55 49.37 48.46 +0.97 20.9% 701 20.9% -0.03 0.30 0.24 0.37 —
— 46.56 48.38 47.47 +0.97 20.7% 702 20.7% -0.03 0.32 0.26 0.38 —
— 45.58 47.39 46.48 +0.97 20.5% 703 20.5% -0.03 0.34 0.27 0.40 —
— 44.60 46.41 45.51 +0.97 20.3% 704 20.3% -0.03 0.34 0.28 0.41 —
— 43.62 45.42 44.52 +0.97 20.1% 705 20.1% -0.03 0.36 0.30 0.43 —
— 42.64 44.44 43.54 +0.97 19.9% 706 19.9% -0.03 0.38 0.31 0.44 —
— 41.67 43.45 42.56 +0.96 19.7% 707 19.7% -0.04 0.40 0.33 0.46 —
— 40.69 42.47 41.58 +0.96 19.5% 708 19.5% -0.04 0.41 0.35 0.48 —
— 39.72 41.49 40.60 +0.96 19.3% 709 19.3% -0.04 0.45 0.38 0.51 —
— 38.75 40.51 39.63 +0.96 19.2% 710 19.2% -0.04 0.46 0.39 0.53 —
— 37.78 39.53 38.66 +0.95 19.0% 711 19.0% -0.05 0.48 0.42 0.55 —
— 36.81 38.56 37.69 +0.95 18.8% 712 18.8% -0.05 0.51 0.44 0.58 —
— 35.85 37.58 36.72 +0.95 18.6% 713 18.6% -0.05 0.54 0.47 0.61 —
— 34.88 36.61 35.74 +0.95 18.4% 714 18.4% -0.05 0.57 0.50 0.64 —
— 33.92 35.64 34.78 +0.94 18.2% 715 18.2% -0.06 0.60 0.53 0.68 —
— 32.96 34.67 33.81 +0.94 18.0% 716 18.0% -0.06 0.64 0.57 0.71 —
— 32.01 33.70 32.85 +0.93 17.9% 717 17.9% -0.07 0.68 0.60 0.75 —
— 31.06 32.74 31.90 +0.93 17.7% 718 17.7% -0.07 0.71 0.64 0.79 —
— 30.11 31.77 30.94 +0.93 17.5% 719 17.5% -0.07 0.76 0.68 0.84 —
— 29.16 30.81 29.98 +0.92 17.3% 720 17.3% -0.08 0.81 0.73 0.89 —
— 28.32 29.77 29.05 +0.92 17.2% 721 17.2% -0.08 0.85 0.77 0.94 —
— 27.38 28.81 28.09 +0.91 17.0% 722 17.0% -0.09 0.92 0.83 1.00 —
— 26.45 27.87 27.16 +0.90 16.8% 723 16.8% -0.10 0.96 0.88 1.05 —
— 25.52 26.92 26.22 +0.90 16.6% 724 16.6% -0.10 1.03 0.94 1.12 —
— 24.60 25.98 25.29 +0.89 16.5% 725 16.5% -0.11 1.10 1.01 1.19 —
— 23.68 25.05 24.36 +0.88 16.3% 726 16.3% -0.12 1.17 1.08 1.26 —
— 22.77 24.12 23.45 +0.87 16.1% 727 16.1% -0.13 1.25 1.15 1.34 —
— 21.89 23.23 22.56 +0.87 15.9% 728 15.9% -0.13 1.33 1.24 1.43 —
— 20.99 22.31 21.65 +0.86 15.8% 729 15.8% -0.14 1.43 1.32 1.53 —
— 20.08 21.17 20.62 — — 730 — — 1.52 1.42 1.63 —
— 19.22 20.50 19.86 — — 731 — — 1.63 1.52 1.74 —
— 18.35 19.60 18.98 — — 732 — — 1.75 1.63 1.86 —
— 17.49 18.71 18.10 — — 733 — — 1.87 1.75 1.99 —
— 16.60 17.80 17.20 — — 734 — — 2.00 1.88 2.11 —
— 15.85 16.88 16.36 — — 735 — — 2.14 2.01 2.27 —
— 14.93 16.08 15.51 — — 736 — — 2.29 2.16 2.43 —
— 14.12 15.23 14.68 — — 737 — — 2.47 2.34 2.60 —
— 13.71 14.81 14.26 — — 737.5 — — 2.56 2.43 2.68 —
— 13.31 14.39 13.85 — — 738 — — 2.65 2.52 2.78 —
— 12.55 13.60 13.07 +0.73 14.1% 739 14.1% -0.27 2.84 2.71 2.97 —
— 11.79 12.66 12.22 +0.71 13.9% 740 13.9% -0.29 3.04 2.89 3.18 —
— 10.99 11.97 11.48 +0.69 13.7% 741 13.7% -0.31 3.25 3.11 3.40 —
— 10.25 11.20 10.72 +0.67 13.5% 742 13.5% -0.33 3.50 3.35 3.65 —
— 9.89 10.81 10.35 +0.66 13.4% 742.5 13.4% -0.34 3.62 3.47 3.77 —
— 9.56 10.47 10.02 +0.65 13.3% 743 13.3% -0.35 3.75 3.60 3.91 —
— 8.83 9.70 9.27 +0.63 13.2% 744 13.2% -0.37 4.04 3.88 4.19 —
— 8.23 8.99 8.61 +0.61 13.0% 745 13.0% -0.39 4.34 4.19 4.49 —
— 7.63 8.16 7.89 +0.59 12.8% 746 12.8% -0.41 4.66 4.51 4.81 —
— 6.99 7.50 7.25 +0.56 12.6% 747 12.6% -0.44 5.01 4.86 5.16 —
— 6.68 7.18 6.93 +0.55 12.5% 747.5 12.5% -0.45 5.20 5.04 5.35 —
— 6.48 6.79 6.63 +0.54 12.4% 748 12.4% -0.46 5.38 5.23 5.54 —
— 5.88 6.18 6.03 +0.51 12.2% 749 12.2% -0.49 5.78 5.63 5.93 —
— 5.31 5.62 5.46 +0.49 12.1% 750 12.1% -0.51 6.21 6.06 6.36 —
— 4.77 5.08 4.92 +0.46 11.9% 751 11.9% -0.54 6.67 6.51 6.83 —
— 4.26 4.57 4.42 +0.43 11.7% 752 11.7% -0.57 7.17 6.73 7.62 —
— 4.02 4.32 4.17 +0.42 11.6% 752.5 11.6% -0.58 7.43 6.97 7.89 —
— 3.79 4.10 3.94 +0.40 11.5% 753 11.5% -0.60 7.70 7.22 8.17 —
— 3.34 3.65 3.50 +0.37 11.4% 754 11.4% -0.63 8.22 7.71 8.74 —
— 2.93 3.24 3.08 +0.35 11.2% 755 11.2% -0.66 8.90 8.45 9.36 —
— 2.56 2.85 2.71 +0.32 11.1% 756 11.1% -0.68 9.43 8.86 10.00 —
— 2.22 2.49 2.35 +0.29 10.9% 757 10.9% -0.71 10.08 9.49 10.67 —
— 2.06 2.33 2.19 +0.28 10.8% 757.5 10.8% -0.72 10.41 9.81 11.02 —
— 1.90 2.17 2.04 +0.26 10.8% 758 10.8% -0.74 10.76 10.14 11.37 —
— 1.62 1.87 1.75 +0.23 10.6% 759 10.6% -0.77 11.47 10.84 12.10 —
— 1.37 1.61 1.49 +0.21 10.5% 760 10.5% -0.79 12.22 11.70 12.74 —
— 1.15 1.37 1.26 +0.18 10.4% 761 10.4% -0.81 13.06 12.41 13.72 —
— 0.96 1.16 1.06 +0.16 10.3% 762 10.3% -0.84 13.77 13.09 14.45 —
— 0.87 1.06 0.96 +0.15 10.2% 762.5 10.2% -0.85 14.28 13.60 14.95 —
— 0.79 0.98 0.89 +0.14 10.2% 763 10.2% -0.86 14.59 13.90 15.28 —
— 0.65 0.81 0.73 +0.12 10.1% 764 10.1% -0.88 15.55 14.81 16.29 —
— 0.52 0.67 0.59 +0.11 10.0% 765 10.0% -0.89 16.32 15.76 16.89 —
— 0.42 0.55 0.48 +0.09 9.9% 766 9.9% -0.91 17.30 16.54 18.07 —
— 0.33 0.45 0.39 +0.08 9.9% 767 9.9% -0.92 18.21 17.44 18.98 —
— 0.25 0.37 0.31 +0.07 9.8% 768 9.8% -0.93 19.13 18.36 19.90 —
— 0.19 0.31 0.25 +0.06 9.8% 769 9.8% -0.95 20.11 19.29 20.92 —
— 0.14 0.26 0.20 +0.05 9.7% 770 9.7% -0.95 21.04 20.47 21.61 —
— 0.10 0.21 0.15 +0.04 9.7% 771 9.7% -0.96 21.86 21.02 22.69 —
— 0.06 0.18 0.12 — — 772 — — 22.86 21.93 23.78 —
— 0.04 0.15 0.10 — — 773 9.7% -0.97 23.84 22.90 24.77 —
— 0.03 0.13 0.08 +0.02 9.7% 774 9.7% -0.98 24.81 23.87 25.75 —
— 0.01 0.12 0.07 +0.02 9.7% 775 9.7% -0.98 25.80 24.85 26.74 —
— — 0.11 — +0.01 9.7% 776 9.7% -0.99 26.79 25.84 27.73 —
— — 0.10 — +0.01 9.7% 777 9.7% -0.99 27.77 26.83 28.72 —
— — 0.09 — +0.01 9.8% 778 9.8% -0.99 28.77 27.82 29.72 —
— — 0.09 — +0.01 9.8% 779 9.8% -0.99 29.76 28.81 30.71 —
— — 0.08 — +0.01 9.8% 780 9.8% -0.99 30.76 29.81 31.71 —
— — 0.08 — +0.01 9.9% 781 9.9% -0.99 31.75 30.80 32.70 —
— — 0.08 — +0.00 9.9% 782 9.9% -1.00 32.75 31.80 33.70 —
— — 0.08 — +0.00 10.0% 783 10.0% -1.00 33.74 32.79 34.69 —
— — 0.08 — +0.00 10.0% 784 10.0% -1.00 34.74 33.79 35.69 —
— — 0.07 — +0.00 10.0% 785 10.0% -1.00 35.74 34.79 36.69 —
— — 0.07 — +0.00 10.1% 786 10.1% -1.00 36.73 35.79 37.68 —
— — 0.07 — +0.00 10.1% 787 10.1% -1.00 37.73 36.78 38.68 —
— — 0.07 — +0.00 10.2% 788 10.2% -1.00 38.73 37.78 39.68 —
— — 0.07 — +0.00 10.2% 789 10.2% -1.00 39.73 38.78 40.68 —
— — 0.04 — +0.00 10.3% 790 10.3% -1.00 40.73 39.78 41.68 —
— — 0.07 — +0.00 10.3% 791 10.3% -1.00 41.73 40.78 42.67 —
— — 0.07 — +0.00 10.4% 792 10.4% -1.00 42.72 41.77 43.67 —
— — 0.07 — +0.00 10.4% 793 10.4% -1.00 43.72 42.77 44.67 —
— — 0.07 — +0.00 10.4% 794 10.4% -1.00 44.72 43.77 45.67 —
— — 0.05 — +0.00 10.5% 795 10.5% -1.00 45.72 44.77 46.67 —
— — 0.07 — +0.00 10.5% 796 10.5% -1.00 46.71 45.76 47.66 —
— — 0.07 — +0.00 10.5% 797 10.5% -1.00 47.71 46.76 48.66 —
— — 0.07 — +0.00 10.6% 798 10.6% -1.00 48.71 47.76 49.66 —
— — 0.07 — +0.00 10.6% 799 10.6% -1.00 49.71 48.76 50.66 —
— — 0.07 — +0.00 10.6% 800 10.6% -1.00 50.70 49.75 51.66 —
— — 0.06 — +0.00 10.8% 805 10.8% -1.00 55.70 54.75 56.65 —
— — 0.06 — +0.00 11.0% 810 11.0% -1.00 60.69 59.74 61.64 —
— — 0.06 — +0.00 11.1% 815 11.1% -1.00 65.68 64.73 66.63 —
— — 0.06 — +0.00 11.4% 820 11.4% -1.00 70.67 69.72 71.62 —

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.