opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 30/06 Seduta del 01/07/2026 completa 02/07 →
Spot 747.34  ·  536 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 01/07 22:54 UTC
10/07/269g 17/07/2616g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.19 75.31 74.25 +0.99 26.9% 674 26.9% -0.01 0.10 0.06 0.14 —
— 72.19 74.31 73.25 +0.99 26.7% 675 26.7% -0.01 0.10 0.06 0.14 —
— 71.20 73.32 72.26 +0.99 26.4% 676 26.4% -0.01 0.10 0.06 0.14 —
— 70.20 72.32 71.26 +0.99 26.2% 677 26.2% -0.01 0.10 0.06 0.14 —
— 69.21 71.32 70.27 +0.99 25.9% 678 25.9% -0.01 0.10 0.06 0.15 —
— 68.21 70.33 69.27 +0.99 25.7% 679 25.7% -0.01 0.11 0.07 0.15 —
— 67.21 69.33 68.27 +0.99 25.4% 680 25.4% -0.01 0.11 0.07 0.15 —
— 66.22 68.33 67.28 +0.99 25.2% 681 25.2% -0.01 0.12 0.07 0.16 —
— 65.22 67.34 66.28 — — 682 — — 0.12 0.07 0.16 —
— 64.23 66.34 65.28 — — 683 — — 0.12 0.08 0.16 —
— 63.24 65.34 64.29 — — 684 — — 0.12 0.08 0.17 —
— 62.24 64.35 63.30 — — 685 — — 0.12 0.08 0.17 —
— 61.25 63.35 62.30 — — 686 — — 0.13 0.09 0.17 —
— 60.25 62.36 61.30 — — 687 — — 0.14 0.09 0.18 —
— 59.26 61.36 60.31 — — 688 — — 0.14 0.09 0.18 —
— 58.27 60.37 59.32 — — 689 23.3% -0.01 0.14 0.10 0.19 —
— 57.27 59.37 58.32 +0.99 23.0% 690 23.0% -0.01 0.14 0.10 0.19 —
— 56.28 58.38 57.33 +0.99 22.8% 691 22.8% -0.01 0.15 0.11 0.20 —
— 55.29 57.38 56.34 +0.99 22.6% 692 22.6% -0.01 0.15 0.11 0.20 —
— 54.30 56.39 55.34 +0.99 22.3% 693 22.3% -0.01 0.16 0.11 0.21 —
— 53.30 55.39 54.34 +0.99 22.1% 694 22.1% -0.01 0.17 0.12 0.21 —
— 52.31 54.40 53.35 +0.99 21.9% 695 21.9% -0.01 0.17 0.13 0.22 —
— 51.32 53.41 52.37 +0.98 21.7% 696 21.7% -0.02 0.18 0.13 0.23 —
— 50.33 52.41 51.37 +0.98 21.5% 697 21.5% -0.02 0.19 0.14 0.24 —
— 49.34 51.42 50.38 +0.98 21.2% 698 21.2% -0.02 0.19 0.14 0.24 —
— 48.36 50.43 49.40 +0.98 21.0% 699 21.0% -0.02 0.20 0.15 0.25 —
— 47.37 49.44 48.41 +0.98 20.8% 700 20.8% -0.02 0.21 0.16 0.26 —
— 46.38 48.45 47.41 +0.98 20.6% 701 20.6% -0.02 0.22 0.17 0.27 —
— 45.40 47.46 46.43 +0.98 20.4% 702 20.4% -0.02 0.23 0.18 0.29 —
— 44.41 46.46 45.44 +0.98 20.2% 703 20.2% -0.02 0.24 0.19 0.30 —
— 43.43 45.48 44.45 +0.98 20.0% 704 20.0% -0.02 0.26 0.20 0.31 —
— 42.44 44.49 43.47 +0.97 19.8% 705 19.8% -0.03 0.27 0.21 0.33 —
— 41.46 43.50 42.48 +0.97 19.5% 706 19.5% -0.03 0.28 0.22 0.34 —
— 40.48 42.51 41.49 +0.97 19.3% 707 19.3% -0.03 0.29 0.23 0.36 —
— 39.50 41.53 40.52 +0.97 19.1% 708 19.1% -0.03 0.32 0.25 0.38 —
— 38.53 40.54 39.53 +0.97 18.9% 709 18.9% -0.03 0.33 0.26 0.40 —
— 37.55 39.56 38.55 +0.96 18.8% 710 18.8% -0.04 0.35 0.28 0.42 —
— 36.58 38.57 37.58 +0.96 18.6% 711 18.6% -0.04 0.37 0.30 0.44 —
— 35.61 37.59 36.60 +0.96 18.4% 712 18.4% -0.04 0.39 0.32 0.46 —
— 34.64 36.61 35.62 +0.96 18.2% 713 18.2% -0.04 0.41 0.34 0.49 —
— 33.67 35.63 34.65 +0.95 18.0% 714 18.0% -0.05 0.45 0.37 0.52 —
— 32.70 34.66 33.68 +0.95 17.8% 715 17.8% -0.05 0.47 0.39 0.55 —
— 31.74 33.69 32.72 +0.95 17.6% 716 17.6% -0.05 0.49 0.42 0.57 —
— 30.78 32.71 31.75 +0.94 17.4% 717 17.4% -0.06 0.53 0.45 0.61 —
— 29.83 31.74 30.79 +0.94 17.2% 718 17.2% -0.06 0.57 0.49 0.65 —
— 28.88 30.78 29.83 +0.93 17.1% 719 17.1% -0.07 0.61 0.53 0.69 —
— 27.93 29.81 28.87 +0.93 16.9% 720 16.9% -0.07 0.66 0.57 0.74 —
— 26.99 28.85 27.92 +0.92 16.7% 721 16.7% -0.08 0.70 0.61 0.79 —
— 26.18 27.76 26.97 +0.92 16.5% 722 16.5% -0.08 0.74 0.66 0.83 —
— 25.24 26.81 26.02 +0.91 16.4% 723 16.4% -0.09 0.81 0.71 0.90 —
— 24.33 25.92 25.12 +0.91 16.2% 724 16.2% -0.09 0.85 0.76 0.95 —
— 23.40 24.98 24.19 +0.90 16.0% 725 16.0% -0.10 0.92 0.82 1.02 —
— 22.48 24.04 23.26 +0.89 15.8% 726 15.8% -0.11 0.98 0.88 1.09 —
— 21.57 23.13 22.35 +0.88 15.7% 727 15.7% -0.12 1.05 0.95 1.16 —
— 20.69 22.32 21.50 +0.87 15.5% 728 — — 1.14 1.03 1.25 —
— 19.78 21.39 20.59 — — 729 — — 1.23 1.12 1.34 —
— 18.88 20.33 19.61 — — 730 — — 1.32 1.22 1.43 —
— 17.98 19.46 18.72 — — 731 — — 1.43 1.31 1.54 —
— 17.11 18.56 17.84 — — 732 — — 1.53 1.42 1.65 —
— 16.24 17.78 17.01 — — 733 — — 1.66 1.54 1.77 —
— 15.39 16.79 16.09 — — 734 — — 1.78 1.67 1.90 —
— 14.56 15.90 15.23 — — 735 — — 1.92 1.79 2.05 —
— 13.71 15.17 14.44 — — 736 — — 2.08 1.96 2.20 —
— 12.90 14.21 13.55 — — 737 — — 2.25 2.12 2.37 —
— 12.50 13.79 13.14 — — 737.5 — — 2.33 2.21 2.46 —
— 12.10 13.38 12.74 — — 738 — — 2.42 2.30 2.55 —
— 11.31 12.66 11.98 — — 739 13.6% -0.27 2.62 2.50 2.75 —
— 10.58 11.73 11.15 +0.71 13.4% 740 13.4% -0.29 2.83 2.71 2.96 —
— 9.80 11.06 10.43 +0.69 13.2% 741 13.2% -0.31 3.06 2.94 3.19 —
— 9.07 10.28 9.68 +0.66 13.1% 742 13.1% -0.33 3.31 3.18 3.45 —
— 8.71 9.90 9.30 +0.65 13.0% 742.5 13.0% -0.35 3.44 3.31 3.58 —
— 8.36 9.53 8.95 +0.64 12.9% 743 12.9% -0.36 3.58 3.45 3.72 —
— 7.68 8.70 8.19 +0.62 12.7% 744 12.7% -0.38 3.88 3.74 4.01 —
— 7.02 7.98 7.50 +0.59 12.5% 745 12.5% -0.41 4.18 4.03 4.33 —
— 6.56 7.12 6.84 +0.57 12.3% 746 12.3% -0.43 4.51 4.35 4.67 —
— 6.05 6.37 6.21 +0.54 12.1% 747 12.1% -0.46 4.89 4.75 5.04 —
— 5.75 6.06 5.91 +0.53 12.0% 747.5 12.0% -0.47 5.09 4.94 5.24 —
— 5.45 5.76 5.61 +0.51 11.9% 748 11.9% -0.49 5.29 5.14 5.44 —
— 4.88 5.18 5.03 +0.49 11.8% 749 11.8% -0.52 5.71 5.56 5.87 —
— 4.34 4.64 4.49 +0.46 11.6% 750 11.6% -0.54 6.28 5.79 6.77 —
— 3.83 4.13 3.98 +0.42 11.4% 751 — — 6.72 6.12 7.33 —
— 3.36 3.64 3.50 — — 752 — — 7.25 6.61 7.90 —
— 3.14 3.41 3.27 — — 752.5 — — 7.53 6.87 8.19 —
— 2.92 3.21 3.06 +0.36 11.0% 753 — — 7.82 7.14 8.50 —
— 2.53 2.79 2.66 +0.33 10.9% 754 — — 8.37 7.71 9.03 —
— 2.17 2.43 2.30 — — 755 — — 9.06 8.44 9.68 —
— 1.84 2.11 1.98 — — 756 — — 9.67 8.95 10.39 —
— 1.55 1.80 1.68 — — 757 — — 10.37 9.62 11.11 —
— 1.42 1.67 1.54 +0.23 10.4% 757.5 10.4% -0.77 10.82 10.03 11.61 —
— 1.29 1.54 1.42 +0.22 10.3% 758 10.3% -0.78 11.10 10.33 11.87 —
— 1.06 1.30 1.18 +0.19 10.2% 759 10.2% -0.81 11.87 11.08 12.66 —
— 0.87 1.09 0.98 +0.16 10.1% 760 10.1% -0.83 12.72 12.06 13.39 —
— 0.70 0.91 0.81 +0.14 9.9% 761 9.9% -0.86 13.48 12.66 14.30 —
— 0.55 0.74 0.65 +0.12 9.9% 762 9.9% -0.88 14.50 13.59 15.41 —
— 0.49 0.67 0.58 +0.11 9.8% 762.5 9.8% -0.89 14.77 13.80 15.73 —
— 0.43 0.61 0.52 +0.10 9.8% 763 9.8% -0.90 15.25 14.30 16.20 —
— 0.33 0.49 0.41 +0.09 9.7% 764 9.7% -0.91 16.14 15.17 17.10 —
— 0.24 0.40 0.32 +0.07 9.6% 765 9.6% -0.93 17.04 16.34 17.74 —
— 0.17 0.32 0.24 +0.06 9.6% 766 9.6% -0.94 18.11 17.14 19.07 —
— 0.11 0.26 0.18 +0.05 9.6% 767 9.6% -0.95 18.93 17.93 19.92 —
— 0.07 0.20 0.14 +0.04 9.5% 768 9.5% -0.96 20.01 19.03 20.99 —
— 0.05 0.16 0.10 +0.03 9.5% 769 9.5% -0.97 20.98 19.99 21.96 —
— 0.03 0.13 0.08 +0.03 9.5% 770 9.5% -0.97 22.02 21.10 22.93 —
— 0.01 0.11 0.06 +0.02 9.5% 771 9.5% -0.98 22.73 21.65 23.80 —
— — 0.10 — +0.02 9.5% 772 9.5% -0.98 23.71 22.63 24.79 —
— — 0.09 — +0.02 9.5% 773 — — 24.70 23.61 25.78 —
— — 0.08 — — — 774 — — 25.68 24.60 26.77 —
— — 0.08 — — — 775 — — 26.68 25.60 27.77 —
— — 0.08 — +0.01 9.6% 776 — — 27.68 26.59 28.76 —
— — 0.07 — — — 777 — — 28.68 27.59 29.76 —
— — 0.07 — +0.01 9.7% 778 9.7% -0.99 29.67 28.58 30.76 —
— — 0.07 — — — 779 9.7% -1.00 30.67 29.58 31.76 —
— — 0.07 — — — 780 — — 31.66 30.58 32.75 —
— — 0.07 — — — 781 — — 32.66 31.58 33.75 —
— — 0.07 — +0.00 9.9% 782 9.9% -1.00 33.66 32.57 34.75 —
— — 0.07 — +0.00 9.9% 783 9.9% -1.00 34.66 33.57 35.75 —
— — 0.07 — +0.00 10.0% 784 10.0% -1.00 35.66 34.57 36.75 —
— — 0.06 — +0.00 10.0% 785 10.0% -1.00 36.66 35.57 37.74 —
— — 0.06 — +0.00 10.1% 786 10.1% -1.00 37.65 36.56 38.74 —
— — 0.06 — +0.00 10.1% 787 10.1% -1.00 38.65 37.56 39.74 —
— — 0.06 — +0.00 10.2% 788 10.2% -1.00 39.65 38.56 40.74 —
— — 0.06 — +0.00 10.2% 789 10.2% -1.00 40.65 39.56 41.74 —
— — 0.03 — +0.00 10.2% 790 10.2% -1.00 41.65 40.56 42.73 —
— — 0.06 — +0.00 10.3% 791 10.3% -1.00 42.64 41.55 43.73 —
— — 0.06 — +0.00 10.3% 792 10.3% -1.00 43.64 42.55 44.73 —
— — 0.06 — +0.00 10.3% 793 10.3% -1.00 44.64 43.55 45.73 —
— — 0.06 — +0.00 10.4% 794 10.4% -1.00 45.64 44.55 46.73 —
— — 0.06 — +0.00 10.4% 795 10.4% -1.00 46.64 45.55 47.73 —
— — 0.06 — +0.00 10.4% 796 10.4% -1.00 47.63 46.54 48.72 —
— — 0.06 — +0.00 10.5% 797 10.5% -1.00 48.63 47.54 49.72 —
— — 0.06 — +0.00 10.5% 798 10.5% -1.00 49.63 48.54 50.72 —
— — 0.06 — +0.00 10.5% 799 10.5% -1.00 50.63 49.54 51.72 —
— — 0.06 — +0.00 10.5% 800 10.5% -1.00 51.63 50.54 52.72 —
— — 0.06 — +0.00 10.7% 805 10.7% -1.00 56.62 55.53 57.71 —
— — 0.06 — +0.00 10.9% 810 — — 61.61 60.52 62.70 —
— — 0.06 — — — 815 — — 66.60 65.51 67.69 —
— — 0.05 — — — 820 — — 71.60 70.51 72.69 —

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.