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
— 74.08 75.84 74.96 +0.98 24.5% 675 24.5% -0.02 0.39 0.32 0.45 —
— 73.09 74.85 73.97 +0.98 24.4% 676 24.4% -0.02 0.40 0.33 0.46 —
— 72.11 73.86 72.98 +0.98 24.2% 677 24.2% -0.02 0.41 0.34 0.47 —
— 71.12 72.87 72.00 +0.98 24.0% 678 24.0% -0.02 0.42 0.35 0.49 —
— 70.13 71.88 71.00 +0.97 23.8% 679 23.8% -0.03 0.43 0.36 0.50 —
— 69.15 70.89 70.02 +0.97 23.6% 680 23.6% -0.03 0.44 0.37 0.51 —
— 68.16 69.91 69.03 +0.97 23.5% 681 23.5% -0.03 0.45 0.38 0.52 —
— 67.18 68.92 68.05 +0.97 23.3% 682 23.3% -0.03 0.47 0.40 0.53 —
— 66.19 67.93 67.06 +0.97 23.1% 683 23.1% -0.03 0.47 0.41 0.54 —
— 65.21 66.95 66.08 +0.97 22.9% 684 22.9% -0.03 0.49 0.42 0.56 —
— 64.23 65.96 65.09 +0.97 22.8% 685 22.8% -0.03 0.50 0.43 0.57 —
— 63.25 64.98 64.11 +0.97 22.6% 686 22.6% -0.03 0.52 0.45 0.58 —
— 62.27 63.99 63.13 +0.97 22.4% 687 22.4% -0.03 0.53 0.46 0.60 —
— 61.29 63.01 62.15 +0.97 22.2% 688 22.2% -0.03 0.55 0.48 0.62 —
— 60.31 62.02 61.16 +0.96 22.1% 689 22.1% -0.04 0.56 0.49 0.63 —
— 59.33 61.04 60.19 +0.96 21.9% 690 21.9% -0.04 0.58 0.51 0.65 —
— 58.36 60.06 59.21 +0.96 21.7% 691 21.7% -0.04 0.60 0.53 0.67 —
— 57.38 59.08 58.23 — — 692 — — 0.62 0.55 0.69 —
— 56.40 58.10 57.25 — — 693 21.4% -0.04 0.64 0.57 0.71 —
— 55.43 57.12 56.27 +0.96 21.2% 694 21.2% -0.04 0.66 0.59 0.73 —
— 54.46 56.14 55.30 +0.95 21.1% 695 21.1% -0.05 0.68 0.61 0.75 —
— 53.49 55.17 54.33 +0.95 20.9% 696 20.9% -0.05 0.71 0.64 0.78 —
— 52.52 54.19 53.35 +0.95 20.7% 697 20.7% -0.05 0.73 0.66 0.80 —
— 51.55 53.22 52.38 +0.95 20.6% 698 20.6% -0.05 0.76 0.69 0.83 —
— 50.58 52.24 51.41 +0.95 20.4% 699 20.4% -0.05 0.79 0.72 0.86 —
— 49.62 51.27 50.45 +0.94 20.2% 700 20.2% -0.06 0.81 0.74 0.89 —
— 48.66 50.30 49.48 +0.94 20.1% 701 20.1% -0.06 0.84 0.77 0.92 —
— 47.69 49.33 48.51 +0.94 19.9% 702 19.9% -0.06 0.88 0.81 0.95 —
— 46.74 48.36 47.55 +0.94 19.8% 703 19.8% -0.06 0.92 0.84 0.99 —
— 45.78 47.40 46.59 +0.93 19.6% 704 19.6% -0.07 0.94 0.87 1.02 —
— 44.82 46.43 45.62 +0.93 19.4% 705 19.4% -0.07 0.98 0.91 1.06 —
— 43.87 45.47 44.67 +0.93 19.3% 706 19.3% -0.07 1.02 0.95 1.10 —
— 42.92 44.51 43.72 +0.93 19.1% 707 19.1% -0.07 1.06 0.99 1.14 —
— 41.97 43.55 42.76 +0.92 19.0% 708 19.0% -0.08 1.11 1.03 1.19 —
— 41.03 42.60 41.81 +0.92 18.8% 709 18.8% -0.08 1.16 1.08 1.24 —
— 40.09 41.64 40.87 +0.92 18.7% 710 18.7% -0.08 1.21 1.13 1.29 —
— 39.22 40.61 39.91 +0.91 18.5% 711 18.5% -0.09 1.26 1.18 1.34 —
— 38.29 39.66 38.98 +0.91 18.4% 712 18.4% -0.09 1.31 1.23 1.40 —
— 37.35 38.72 38.03 +0.90 18.2% 713 18.2% -0.10 1.37 1.28 1.46 —
— 36.42 37.78 37.10 +0.90 18.1% 714 18.1% -0.10 1.43 1.34 1.52 —
— 35.49 36.84 36.16 +0.89 17.9% 715 17.9% -0.11 1.50 1.40 1.59 —
— 34.57 35.91 35.24 +0.89 17.8% 716 17.8% -0.11 1.56 1.47 1.66 —
— 33.65 34.98 34.31 +0.88 17.6% 717 17.6% -0.12 1.64 1.54 1.73 —
— 32.74 34.05 33.40 +0.88 17.5% 718 17.5% -0.12 1.72 1.61 1.82 —
— 31.82 33.13 32.48 +0.87 17.3% 719 17.3% -0.13 1.79 1.69 1.90 —
— 30.92 32.21 31.57 +0.87 17.2% 720 17.2% -0.13 1.88 1.77 1.98 —
— 30.02 31.29 30.66 +0.86 17.0% 721 17.0% -0.14 1.96 1.85 2.07 —
— 29.12 30.38 29.75 +0.86 16.9% 722 16.9% -0.15 2.06 1.95 2.18 —
— 28.26 29.49 28.88 +0.85 16.7% 723 16.7% -0.15 2.17 2.05 2.28 —
— 27.34 28.49 27.91 +0.84 16.6% 724 16.6% -0.16 2.27 2.15 2.39 —
— 26.56 27.45 27.00 +0.83 16.4% 725 16.4% -0.17 2.40 2.30 2.51 —
— 25.63 26.81 26.22 +0.83 16.3% 726 16.3% -0.17 2.50 2.37 2.62 —
— 24.76 25.92 25.34 +0.82 16.1% 727 16.1% -0.18 2.62 2.49 2.74 —
— 23.90 25.05 24.48 +0.81 16.0% 728 16.0% -0.19 2.75 2.61 2.88 —
— 23.02 24.15 23.59 +0.80 15.8% 729 15.8% -0.20 2.88 2.74 3.02 —
— 22.24 23.10 22.67 +0.79 15.7% 730 15.7% -0.21 3.04 2.90 3.17 —
— 21.34 22.44 21.89 +0.78 15.5% 731 15.5% -0.22 3.19 3.04 3.33 —
— 20.51 21.60 21.05 +0.77 15.4% 732 15.4% -0.23 3.35 3.20 3.49 —
— 19.70 20.78 20.24 +0.76 15.2% 733 15.2% -0.24 3.52 3.37 3.66 —
— 18.89 19.95 19.42 +0.75 15.1% 734 15.1% -0.25 3.70 3.55 3.85 —
— 18.20 19.02 18.61 +0.74 14.9% 735 14.9% -0.26 3.87 3.71 4.03 —
— 17.29 18.31 17.80 +0.73 14.8% 736 14.8% -0.27 4.08 3.93 4.23 —
— 16.53 17.53 17.03 +0.71 14.6% 737 14.6% -0.29 4.29 4.14 4.45 —
— 15.75 16.72 16.23 +0.70 14.5% 738 14.5% -0.30 4.52 4.36 4.68 —
— 14.99 15.95 15.47 +0.69 14.3% 739 14.3% -0.31 4.75 4.59 4.91 —
— 14.35 15.11 14.73 +0.67 14.2% 740 14.2% -0.33 4.92 4.83 5.00 —
— 13.54 14.45 13.99 +0.66 14.0% 741 14.0% -0.34 5.25 5.09 5.42 —
— 12.83 13.72 13.28 +0.64 13.9% 742 13.9% -0.36 5.50 5.32 5.69 —
— 12.11 12.98 12.54 +0.63 13.7% 743 13.7% -0.37 5.81 5.64 5.98 —
— 11.43 12.27 11.85 +0.61 13.6% 744 13.6% -0.39 6.12 5.94 6.29 —
— 10.83 11.54 11.19 +0.59 13.4% 745 13.4% -0.41 6.43 6.26 6.61 —
— 10.26 10.81 10.54 +0.58 13.3% 746 13.3% -0.42 6.78 6.60 6.95 —
— 9.62 10.16 9.89 +0.56 13.1% 747 13.1% -0.44 7.11 6.91 7.30 —
— 9.03 9.43 9.23 +0.54 13.0% 748 13.0% -0.46 7.50 7.33 7.68 —
— 8.44 8.82 8.63 +0.52 12.8% 749 12.8% -0.48 7.88 7.69 8.07 —
— 7.85 8.22 8.04 +0.50 12.7% 750 12.7% -0.50 8.29 8.12 8.45 —
— 7.29 7.67 7.48 +0.48 12.6% 751 12.6% -0.52 8.73 8.54 8.93 —
— 6.75 7.13 6.94 +0.46 12.4% 752 12.4% -0.54 9.19 8.99 9.39 —
— 6.23 6.62 6.42 +0.44 12.3% 753 12.3% -0.56 9.66 9.23 10.10 —
— 5.74 6.12 5.93 +0.42 12.2% 754 12.2% -0.58 10.16 9.71 10.62 —
— 5.27 5.64 5.46 +0.40 12.0% 755 12.0% -0.60 10.73 10.37 11.09 —
— 4.83 5.20 5.01 +0.38 11.9% 756 11.9% -0.62 11.24 10.77 11.72 —
— 4.42 4.77 4.59 +0.36 11.8% 757 11.8% -0.64 11.80 11.29 12.31 —
— 4.03 4.33 4.18 +0.34 11.7% 758 11.7% -0.66 12.39 11.87 12.91 —
— 3.66 3.95 3.81 +0.32 11.6% 759 11.6% -0.68 13.02 12.48 13.55 —
— 3.31 3.61 3.46 +0.30 11.5% 760 11.5% -0.70 13.65 13.26 14.05 —
— 2.98 3.26 3.12 +0.28 11.4% 761 11.4% -0.72 14.32 13.76 14.88 —
— 2.68 2.95 2.81 +0.26 11.3% 762 11.3% -0.74 15.02 14.44 15.59 —
— 2.40 2.67 2.54 +0.24 11.2% 763 11.2% -0.76 15.78 15.22 16.34 —
— 2.14 2.40 2.27 +0.22 11.1% 764 11.1% -0.78 16.52 15.94 17.10 —
— 1.90 2.15 2.02 +0.20 11.0% 765 11.1% -0.80 17.30 16.86 17.73 —
— 1.69 1.92 1.80 +0.19 11.0% 766 — — 18.06 17.46 18.66 —
— 1.48 1.70 1.59 — — 767 — — 18.86 18.24 19.47 —
— 1.30 1.51 1.41 — — 768 — — 19.57 18.92 20.22 —
— 1.14 1.33 1.24 — — 769 — — 20.39 19.73 21.06 —
— 1.00 1.18 1.09 — — 770 — — 21.26 20.79 21.73 —
— 0.86 1.04 0.95 — — 771 — — 22.23 21.55 22.92 —
— 0.75 0.91 0.83 — — 772 — — 23.02 22.22 23.82 —
— 0.64 0.80 0.72 — — 773 10.6% -0.91 23.91 23.09 24.72 —
— 0.55 0.70 0.62 +0.08 10.6% 774 10.6% -0.92 24.81 23.98 25.64 —
— 0.48 0.61 0.55 +0.07 10.5% 775 10.5% -0.93 25.73 24.89 26.56 —
— 0.40 0.54 0.47 +0.07 10.5% 776 10.5% -0.93 26.65 25.80 27.50 —
— 0.34 0.47 0.41 +0.06 10.5% 777 10.5% -0.94 27.59 26.73 28.44 —
— 0.28 0.42 0.35 +0.05 10.5% 778 10.5% -0.95 28.52 27.66 29.39 —
— 0.24 0.37 0.30 +0.05 10.4% 779 10.4% -0.95 29.48 28.61 30.35 —
— 0.20 0.33 0.27 +0.04 10.4% 780 10.4% -0.96 30.43 29.56 31.31 —
— 0.16 0.30 0.23 +0.04 10.4% 781 10.4% -0.96 31.41 30.52 32.29 —
— 0.14 0.27 0.20 +0.03 10.4% 782 10.4% -0.97 32.37 31.48 33.25 —
— 0.11 0.24 0.17 +0.03 10.4% 783 10.4% -0.97 33.34 32.45 34.23 —
— 0.09 0.22 0.15 +0.02 10.4% 784 10.4% -0.98 34.31 33.42 35.21 —
— 0.07 0.20 0.14 +0.02 10.4% 785 10.4% -0.98 35.30 34.40 36.20 —
— 0.06 0.18 0.12 +0.02 10.5% 786 10.5% -0.98 36.28 35.38 37.18 —
— 0.05 0.17 0.11 +0.02 10.5% 787 10.5% -0.98 37.26 36.36 38.16 —
— 0.04 0.16 0.10 +0.01 10.5% 788 10.5% -0.99 38.24 37.34 39.15 —
— 0.03 0.15 0.09 +0.01 10.5% 789 10.5% -0.99 39.23 38.33 40.14 —
— 0.02 0.14 0.08 +0.01 10.5% 790 10.5% -0.99 40.23 39.32 41.13 —
— 0.01 0.13 0.07 +0.01 10.6% 791 10.6% -0.99 41.22 40.31 42.13 —
— 0.01 0.13 0.07 +0.01 10.6% 792 10.6% -0.99 42.21 41.30 43.12 —
— — 0.12 — +0.01 10.6% 793 10.6% -0.99 43.20 42.29 44.11 —
— — 0.12 — +0.01 10.7% 794 10.7% -0.99 44.19 43.28 45.10 —
— — 0.11 — +0.01 10.7% 795 10.7% -0.99 45.19 44.28 46.10 —
— — 0.11 — +0.01 10.7% 796 10.7% -0.99 46.18 45.27 47.09 —
— — 0.11 — +0.00 10.8% 797 10.8% -1.00 47.18 46.27 48.09 —
— — 0.10 — +0.00 10.8% 798 10.8% -1.00 48.17 47.26 49.08 —
— — 0.10 — +0.00 10.8% 799 10.8% -1.00 49.16 48.25 50.08 —
— — 0.10 — +0.00 10.8% 800 10.8% -1.00 50.16 49.25 51.07 —
— — 0.09 — +0.00 11.0% 805 11.0% -1.00 55.14 54.23 56.05 —
— — 0.09 — +0.00 11.1% 810 11.1% -1.00 60.12 59.21 61.04 —
— — 0.08 — +0.00 11.3% 815 11.3% -1.00 65.11 64.19 66.02 —
— — 0.08 — +0.00 11.4% 820 11.4% -1.00 70.08 69.17 71.00 —

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.