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
— 73.95 76.02 74.98 — — 674 — — 0.34 0.28 0.41 —
— 72.97 75.03 74.00 — — 675 — — 0.35 0.29 0.42 —
— 71.98 74.03 73.00 — — 676 — — 0.36 0.30 0.43 —
— 70.99 73.04 72.02 — — 677 — — 0.37 0.30 0.44 —
— 70.00 72.05 71.03 — — 678 — — 0.38 0.31 0.45 —
— 69.02 71.06 70.04 — — 679 — — 0.39 0.32 0.46 —
— 68.03 70.08 69.06 — — 680 — — 0.40 0.33 0.47 —
— 67.04 69.09 68.06 +0.97 23.6% 681 — — 0.41 0.34 0.48 —
— 66.06 68.10 67.08 +0.97 23.4% 682 23.4% -0.03 0.42 0.35 0.49 —
— 65.07 67.11 66.09 +0.97 23.2% 683 23.2% -0.03 0.43 0.36 0.50 —
— 64.09 66.12 65.11 +0.97 23.0% 684 23.0% -0.03 0.45 0.37 0.52 —
— 63.11 65.14 64.12 +0.97 22.8% 685 22.8% -0.03 0.46 0.39 0.53 —
— 62.12 64.15 63.13 +0.97 22.6% 686 22.6% -0.03 0.47 0.39 0.54 —
— 61.14 63.16 62.15 — — 687 — — 0.48 0.41 0.56 —
— 60.16 62.18 61.17 — — 688 22.3% -0.03 0.49 0.42 0.57 —
— 59.18 61.19 60.19 — — 689 22.1% -0.03 0.51 0.43 0.59 —
— 58.20 60.21 59.20 +0.97 21.9% 690 21.9% -0.03 0.54 0.46 0.61 —
— 57.22 59.23 58.23 — — 691 — — 0.55 0.46 0.63 —
— 56.24 58.24 57.24 — — 692 — — 0.56 0.48 0.64 —
— 55.27 57.26 56.27 +0.96 21.4% 693 21.4% -0.04 0.58 0.50 0.66 —
— 54.29 56.28 55.28 +0.96 21.2% 694 21.2% -0.04 0.60 0.52 0.68 —
— 53.32 55.30 54.31 — — 695 — — 0.62 0.54 0.71 —
— 52.35 54.32 53.34 +0.96 20.9% 696 — — 0.65 0.56 0.73 —
— 51.38 53.34 52.36 +0.95 20.7% 697 — — 0.67 0.58 0.75 —
— 50.41 52.37 51.39 +0.95 20.5% 698 — — 0.69 0.61 0.78 —
— 49.44 51.39 50.41 — — 699 — — 0.71 0.63 0.80 —
— 48.47 50.42 49.45 — — 700 — — 0.74 0.66 0.83 —
— 47.51 49.44 48.48 +0.95 20.0% 701 20.0% -0.05 0.78 0.69 0.86 —
— 46.54 48.47 47.51 +0.94 19.9% 702 19.9% -0.06 0.81 0.72 0.89 —
— 45.58 47.50 46.54 +0.94 19.7% 703 19.7% -0.06 0.84 0.75 0.93 —
— 44.62 46.53 45.58 +0.94 19.5% 704 19.5% -0.06 0.87 0.78 0.96 —
— 43.67 45.57 44.62 +0.94 19.4% 705 19.4% -0.07 0.91 0.81 1.00 —
— 42.71 44.60 43.66 +0.93 19.2% 706 19.2% -0.07 0.94 0.85 1.04 —
— 41.76 43.64 42.70 +0.93 19.1% 707 19.1% -0.07 0.98 0.89 1.08 —
— 40.81 42.67 41.74 +0.93 18.9% 708 18.9% -0.07 1.02 0.93 1.12 —
— 39.86 41.72 40.79 +0.92 18.8% 709 18.8% -0.08 1.07 0.97 1.17 —
— 38.92 40.76 39.84 +0.92 18.6% 710 18.6% -0.08 1.11 1.01 1.22 —
— 38.10 39.68 38.89 +0.91 18.4% 711 18.4% -0.09 1.17 1.06 1.27 —
— 37.16 38.73 37.95 +0.91 18.3% 712 18.3% -0.09 1.22 1.11 1.32 —
— 36.22 37.78 37.00 +0.91 18.1% 713 18.1% -0.09 1.27 1.16 1.38 —
— 35.29 36.84 36.06 +0.90 18.0% 714 18.0% -0.10 1.33 1.22 1.44 —
— 34.36 35.90 35.13 +0.90 17.8% 715 17.8% -0.10 1.39 1.28 1.50 —
— 33.43 34.96 34.20 +0.89 17.7% 716 — — 1.46 1.34 1.57 —
— 32.51 34.02 33.27 — — 717 — — 1.52 1.41 1.64 —
— 31.59 33.09 32.34 — — 718 — — 1.60 1.48 1.72 —
— 30.68 32.17 31.43 — — 719 — — 1.68 1.55 1.80 —
— 29.77 31.24 30.50 — — 720 — — 1.75 1.63 1.88 —
— 28.87 30.33 29.60 — — 721 — — 1.84 1.72 1.97 —
— 27.97 29.41 28.69 — — 722 — — 1.94 1.81 2.06 —
— 27.08 28.50 27.79 — — 723 — — 2.03 1.90 2.16 —
— 26.19 27.63 26.91 — — 724 — — 2.13 2.00 2.26 —
— 25.46 26.75 26.11 — — 725 — — 2.25 2.12 2.37 —
— 24.43 25.84 25.14 — — 726 16.2% -0.17 2.35 2.22 2.49 —
— 23.58 25.04 24.31 +0.82 16.0% 727 16.0% -0.18 2.48 2.34 2.61 —
— 22.71 24.07 23.39 +0.81 15.9% 728 15.9% -0.19 2.60 2.47 2.74 —
— 21.89 23.28 22.59 +0.80 15.7% 729 15.7% -0.20 2.73 2.60 2.87 —
— 21.02 22.29 21.66 +0.79 15.6% 730 15.6% -0.21 2.88 2.75 3.02 —
— 20.20 21.57 20.89 — — 731 15.4% -0.22 3.04 2.90 3.17 —
— 19.35 20.63 19.99 +0.77 15.3% 732 15.3% -0.23 3.19 3.06 3.33 —
— 18.54 19.88 19.21 +0.76 15.1% 733 15.1% -0.24 3.36 3.22 3.50 —
— 17.72 18.96 18.34 +0.75 15.0% 734 15.0% -0.25 3.54 3.40 3.68 —
— 16.94 18.11 17.52 +0.73 14.8% 735 14.8% -0.27 3.73 3.60 3.87 —
— 16.14 17.42 16.78 +0.72 14.7% 736 14.7% -0.28 3.93 3.79 4.07 —
— 15.37 16.62 15.99 +0.71 14.5% 737 14.5% -0.29 4.13 3.98 4.29 —
— 14.61 15.75 15.18 +0.69 14.4% 738 14.4% -0.31 4.37 4.22 4.52 —
— 13.86 15.06 14.46 +0.68 14.2% 739 14.2% -0.32 4.61 4.46 4.76 —
— 13.16 14.20 13.68 +0.67 14.1% 740 14.1% -0.33 4.86 4.71 5.01 —
— 12.40 13.56 12.98 +0.65 13.9% 741 13.9% -0.35 5.12 4.97 5.28 —
— 11.69 12.82 12.26 — — 742 13.7% -0.37 5.41 5.25 5.56 —
— 11.00 12.11 11.55 +0.62 13.4% 743 — — 5.70 5.54 5.86 —
— 10.33 11.32 10.82 — — 744 — — 6.00 5.82 6.17 —
— 9.84 10.52 10.18 +0.58 13.3% 745 — — 6.34 6.19 6.50 —
— 9.20 9.82 9.51 — — 746 — — 6.67 6.50 6.85 —
— 8.71 9.09 8.90 — — 747 — — 7.04 6.86 7.22 —
— 8.11 8.47 8.29 — — 748 — — 7.42 7.25 7.60 —
— 7.52 7.88 7.70 — — 749 12.7% -0.49 7.83 7.66 8.01 —
— 6.95 7.31 7.13 — — 750 — — 8.26 8.08 8.44 —
— 6.41 6.77 6.59 — — 751 — — 8.71 8.53 8.90 —
— 5.88 6.22 6.05 — — 752 — — 9.23 8.70 9.76 —
— 5.39 5.72 5.55 — — 753 — — 9.73 9.19 10.28 —
— 4.91 5.24 5.08 — — 754 — — 10.30 9.69 10.91 —
— 4.47 4.79 4.63 — — 755 11.8% -0.62 10.84 10.32 11.36 —
— 4.05 4.35 4.20 +0.36 11.7% 756 11.7% -0.64 11.44 10.79 12.08 —
— 3.65 3.97 3.81 +0.33 11.5% 757 11.5% -0.67 12.06 11.41 12.71 —
— 3.28 3.57 3.42 +0.31 11.4% 758 11.4% -0.69 12.70 12.03 13.36 —
— 2.94 3.23 3.08 +0.29 11.3% 759 11.3% -0.71 13.26 12.59 13.93 —
— 2.62 2.91 2.77 +0.27 11.2% 760 11.2% -0.73 13.98 13.41 14.56 —
— 2.33 2.61 2.47 +0.25 11.1% 761 11.1% -0.75 14.74 14.03 15.45 —
— 2.06 2.33 2.19 +0.23 10.9% 762 10.9% -0.77 15.46 14.74 16.19 —
— 1.81 2.08 1.95 +0.21 10.8% 763 10.8% -0.79 16.20 15.45 16.95 —
— 1.58 1.85 1.72 +0.19 10.8% 764 10.8% -0.81 16.87 16.10 17.64 —
— 1.37 1.64 1.50 +0.17 10.7% 765 10.7% -0.83 17.84 17.21 18.47 —
— 1.19 1.44 1.31 — — 766 10.6% -0.84 18.57 17.79 19.36 —
— 1.02 1.26 1.14 — — 767 — — 19.30 18.49 20.10 —
— 0.88 1.10 0.99 — — 768 — — 20.30 19.45 21.16 —
— 0.75 0.96 0.85 — — 769 — — 21.18 20.31 22.04 —
— 0.64 0.84 0.74 — — 770 — — 22.11 21.41 22.81 —
— 0.54 0.72 0.63 +0.09 10.3% 771 — — 22.77 21.81 23.74 —
— 0.46 0.63 0.55 — — 772 10.3% -0.92 23.68 22.70 24.66 —
— 0.38 0.55 0.47 +0.07 10.2% 773 10.2% -0.93 24.59 23.60 25.59 —
— 0.31 0.48 0.40 — — 774 10.2% -0.94 25.52 24.52 26.53 —
— 0.25 0.42 0.34 — — 775 10.2% -0.94 26.46 25.45 27.48 —
— 0.20 0.37 0.28 — — 776 10.2% -0.95 27.41 26.39 28.44 —
— 0.16 0.32 0.24 +0.04 10.1% 777 10.1% -0.96 28.37 27.34 29.40 —
— 0.13 0.28 0.20 +0.04 10.1% 778 10.1% -0.96 29.34 28.30 30.37 —
— 0.10 0.24 0.17 +0.03 10.1% 779 10.1% -0.97 30.30 29.26 31.34 —
— 0.08 0.21 0.14 +0.03 10.1% 780 10.1% -0.97 31.27 30.23 32.32 —
— 0.07 0.19 0.13 +0.03 10.1% 781 10.1% -0.98 32.25 31.20 33.30 —
— 0.06 0.17 0.12 +0.02 10.2% 782 10.2% -0.98 33.23 32.18 34.28 —
— 0.04 0.15 0.10 +0.02 10.2% 783 10.2% -0.98 34.22 33.16 35.27 —
— 0.03 0.14 0.09 +0.02 10.2% 784 10.2% -0.98 35.20 34.14 36.25 —
— 0.02 0.14 0.08 +0.01 10.2% 785 10.2% -0.99 36.19 35.13 37.24 —
— 0.02 0.13 0.07 +0.01 10.2% 786 10.2% -0.99 37.17 36.12 38.23 —
— 0.01 0.12 0.07 +0.01 10.3% 787 10.3% -0.99 38.17 37.11 39.23 —
— — 0.12 — +0.01 10.3% 788 10.3% -0.99 39.16 38.10 40.22 —
— — 0.11 — +0.01 10.3% 789 10.3% -0.99 40.15 39.09 41.21 —
— — 0.11 — +0.01 10.3% 790 10.3% -0.99 41.15 40.08 42.21 —
— — 0.10 — +0.01 10.4% 791 10.4% -0.99 42.14 41.08 43.20 —
— — 0.10 — +0.01 10.4% 792 10.4% -0.99 43.13 42.07 44.19 —
— — 0.10 — +0.00 10.4% 793 10.4% -1.00 44.13 43.07 45.19 —
— — 0.10 — +0.00 10.5% 794 10.5% -1.00 45.12 44.06 46.19 —
— — 0.09 — +0.00 10.5% 795 10.5% -1.00 46.12 45.06 47.18 —
— — 0.09 — +0.00 10.5% 796 10.5% -1.00 47.12 46.05 48.18 —
— — 0.09 — +0.00 10.6% 797 10.6% -1.00 48.11 47.05 49.17 —
— — 0.09 — +0.00 10.6% 798 10.6% -1.00 49.11 48.05 50.17 —
— — 0.09 — +0.00 10.6% 799 10.6% -1.00 50.10 49.04 51.16 —
— — 0.09 — +0.00 10.7% 800 10.7% -1.00 51.10 50.04 52.16 —
— — 0.08 — +0.00 10.8% 805 10.8% -1.00 56.09 55.02 57.15 —
— — 0.08 — +0.00 11.0% 810 11.0% -1.00 61.07 60.01 62.13 —
— — 0.08 — +0.00 11.1% 815 11.1% -1.00 66.06 64.99 67.12 —
— — 0.07 — +0.00 11.2% 820 11.2% -1.00 71.04 69.98 72.10 —

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.