opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 01/07 Seduta del 02/07/2026 completa 06/07 →
Spot 747.22  ·  540 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 02/07 22:53 UTC
10/07/268g 17/07/2615g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 69.31 79.31 74.31 +1.00 26.0% 673 26.0% -0.00 0.05 0.01 0.09 —
— 68.31 78.31 73.31 +1.00 25.7% 674 25.7% -0.00 0.06 0.01 0.10 —
— 67.31 77.31 72.31 +1.00 25.5% 675 25.5% -0.00 0.06 0.01 0.10 —
— 66.31 76.31 71.31 +1.00 25.2% 676 25.2% -0.00 0.06 0.02 0.10 —
— 65.31 75.31 70.31 +1.00 25.0% 677 25.0% -0.00 0.06 0.02 0.10 —
— 64.32 74.32 69.32 +1.00 24.8% 678 24.8% -0.00 0.06 0.02 0.10 —
— 63.32 73.32 68.32 +1.00 24.5% 679 24.5% -0.00 0.06 0.02 0.10 —
— 62.32 72.32 67.32 +1.00 24.3% 680 24.3% -0.00 0.06 0.02 0.10 —
— 61.32 71.32 66.32 +1.00 24.1% 681 24.1% -0.00 0.07 0.02 0.11 —
— 60.33 70.33 65.33 +1.00 23.8% 682 23.8% -0.00 0.07 0.02 0.11 —
— 59.33 69.33 64.33 +1.00 23.6% 683 23.6% -0.00 0.07 0.02 0.11 —
— 58.33 68.33 63.33 +1.00 23.4% 684 23.4% -0.00 0.07 0.03 0.11 —
— 57.33 67.33 62.33 +0.99 23.2% 685 23.2% -0.01 0.07 0.03 0.11 —
— 56.34 66.34 61.34 +0.99 23.0% 686 23.0% -0.01 0.07 0.03 0.11 —
— 55.34 65.34 60.34 +0.99 22.8% 687 22.8% -0.01 0.07 0.03 0.12 —
— 54.34 64.34 59.34 +0.99 22.5% 688 22.5% -0.01 0.07 0.03 0.12 —
— 53.34 63.34 58.34 +0.99 22.3% 689 22.3% -0.01 0.07 0.03 0.12 —
— 52.35 62.35 57.35 +0.99 22.1% 690 22.1% -0.01 0.08 0.04 0.12 —
— 51.35 61.35 56.35 +0.99 21.9% 691 21.9% -0.01 0.09 0.04 0.13 —
— 50.35 60.35 55.35 +0.99 21.7% 692 21.7% -0.01 0.09 0.04 0.13 —
— 49.36 59.36 54.36 — — 693 — — 0.09 0.04 0.13 —
— 48.36 58.36 53.36 — — 694 21.3% -0.01 0.10 0.05 0.14 —
— 47.37 57.37 52.37 +0.99 21.1% 695 21.1% -0.01 0.10 0.05 0.14 —
— 46.37 56.37 51.37 +0.99 20.9% 696 20.9% -0.01 0.10 0.05 0.14 —
— 45.37 55.37 50.37 +0.99 20.7% 697 20.7% -0.01 0.10 0.05 0.15 —
— 44.38 54.38 49.38 — — 698 20.5% -0.01 0.10 0.06 0.15 —
— 43.38 53.38 48.38 +0.99 20.3% 699 20.3% -0.01 0.11 0.06 0.16 —
— 42.39 52.39 47.39 +0.99 20.1% 700 20.1% -0.01 0.12 0.07 0.16 —
— 41.40 51.40 46.40 +0.99 19.9% 701 19.9% -0.01 0.12 0.07 0.17 —
— 40.40 50.40 45.40 +0.98 19.7% 702 — — 0.12 0.08 0.17 —
— 39.41 49.41 44.41 +0.98 19.5% 703 19.5% -0.02 0.13 0.08 0.18 —
— 38.42 48.42 43.42 +0.98 19.3% 704 19.3% -0.02 0.14 0.09 0.19 —
— 37.42 47.42 42.42 +0.98 19.1% 705 19.1% -0.02 0.14 0.09 0.20 —
— 36.43 46.43 41.43 +0.98 18.9% 706 18.9% -0.02 0.15 0.10 0.20 —
— 35.44 45.44 40.44 +0.98 18.7% 707 18.7% -0.02 0.17 0.11 0.22 —
— 34.45 44.45 39.45 +0.98 18.5% 708 18.5% -0.02 0.17 0.12 0.23 —
— 33.47 43.47 38.47 +0.97 18.4% 709 18.4% -0.03 0.18 0.13 0.24 —
— 32.48 42.48 37.48 +0.97 18.2% 710 18.2% -0.03 0.20 0.14 0.26 —
— 31.49 41.49 36.49 +0.97 18.0% 711 18.0% -0.03 0.21 0.15 0.27 —
— 30.51 40.51 35.51 +0.97 17.8% 712 17.8% -0.03 0.23 0.16 0.29 —
— 29.53 39.53 34.53 +0.97 17.6% 713 17.6% -0.03 0.24 0.18 0.31 —
— 28.55 38.55 33.55 +0.96 17.4% 714 17.4% -0.04 0.26 0.19 0.33 —
— 27.57 37.57 32.57 +0.96 17.2% 715 17.2% -0.04 0.28 0.21 0.35 —
— 26.59 36.59 31.59 +0.96 17.1% 716 17.1% -0.04 0.30 0.23 0.38 —
— 25.71 35.62 30.66 +0.95 16.9% 717 16.9% -0.05 0.33 0.25 0.41 —
— 24.65 34.65 29.65 +0.95 16.7% 718 16.7% -0.05 0.35 0.27 0.44 —
— 23.68 33.68 28.68 +0.95 16.5% 719 16.5% -0.06 0.39 0.30 0.47 —
— 22.71 32.71 27.71 +0.94 16.3% 720 16.3% -0.06 0.42 0.33 0.51 —
— 21.75 31.75 26.75 +0.94 16.1% 721 16.1% -0.06 0.46 0.36 0.56 —
— 20.79 30.79 25.79 +0.93 16.0% 722 16.0% -0.07 0.49 0.40 0.58 —
— 19.83 29.83 24.83 +0.92 15.8% 723 15.8% -0.08 0.54 0.44 0.63 —
— 18.88 28.88 23.88 +0.92 15.6% 724 15.6% -0.08 0.58 0.49 0.68 —
— 17.93 27.93 22.93 +0.91 15.4% 725 15.4% -0.09 0.64 0.54 0.73 —
— 20.55 23.33 21.94 +0.90 15.3% 726 15.3% -0.10 0.71 0.60 0.82 —
— 19.92 22.68 21.30 +0.89 15.1% 727 — — 0.74 0.63 0.86 —
— 18.72 21.44 20.08 +0.89 14.9% 728 14.9% -0.11 0.82 0.72 0.93 —
— 17.82 20.49 19.16 +0.88 14.7% 729 14.7% -0.12 0.91 0.80 1.01 —
— 17.55 19.46 18.50 +0.87 14.5% 730 14.5% -0.13 0.97 0.85 1.10 —
— 16.01 18.65 17.33 +0.86 14.3% 731 14.3% -0.14 1.07 0.95 1.19 —
— 15.41 18.01 16.71 +0.84 14.1% 732 14.1% -0.16 1.18 1.05 1.30 —
— 14.27 16.82 15.54 +0.83 13.9% 733 13.9% -0.17 1.28 1.16 1.41 —
— 13.42 15.92 14.67 +0.82 13.7% 734 13.7% -0.18 1.40 1.27 1.53 —
— 13.17 14.93 14.05 +0.80 13.5% 735 13.5% -0.20 1.53 1.40 1.67 —
— 11.76 14.15 12.96 +0.79 13.2% 736 13.2% -0.21 1.68 1.55 1.81 —
— 10.95 13.29 12.12 +0.77 13.0% 737 13.0% -0.23 1.84 1.70 1.98 —
— 10.79 13.11 11.95 +0.76 12.9% 737.5 12.9% -0.24 1.93 1.79 2.06 —
— 10.17 12.41 11.29 +0.75 12.8% 738 12.8% -0.25 2.02 1.88 2.15 —
— 9.62 11.84 10.73 +0.73 12.6% 739 12.6% -0.27 2.21 2.07 2.35 —
— 9.10 10.69 9.89 +0.71 12.4% 740 12.4% -0.29 2.42 2.27 2.56 —
— 8.03 9.98 9.01 +0.69 12.1% 741 12.1% -0.31 2.64 2.49 2.79 —
— 7.20 9.20 8.20 +0.66 11.9% 742 11.9% -0.34 2.90 2.75 3.05 —
— 7.04 9.03 8.04 +0.65 11.8% 742.5 11.8% -0.35 3.04 2.88 3.19 —
— 6.51 8.44 7.47 +0.64 11.7% 743 11.7% -0.36 3.17 3.02 3.33 —
— 6.04 7.92 6.98 +0.61 11.5% 744 11.5% -0.39 3.48 3.32 3.64 —
— 5.52 6.80 6.16 +0.58 11.2% 745 11.2% -0.42 3.81 3.65 3.97 —
— 5.38 5.71 5.54 +0.55 11.0% 746 — — 4.17 4.01 4.32 —
— 4.78 5.13 4.96 +0.51 10.8% 747 10.8% -0.49 4.55 4.40 4.71 —
— 4.49 4.80 4.64 +0.50 10.7% 747.5 10.7% -0.50 4.76 4.61 4.92 —
— 4.21 4.54 4.38 +0.48 10.6% 748 10.6% -0.52 4.97 4.80 5.14 —
— 3.67 3.98 3.83 +0.44 10.4% 749 10.4% -0.56 5.40 4.56 6.24 —
— 3.16 3.47 3.31 +0.41 10.2% 750 10.2% -0.59 5.85 5.16 6.54 —
— 2.70 3.01 2.85 +0.37 10.1% 751 10.1% -0.63 6.36 5.38 7.34 —
— 2.29 2.58 2.44 +0.34 9.9% 752 9.9% -0.66 6.93 5.90 7.96 —
— 2.09 2.37 2.23 +0.32 9.8% 752.5 9.8% -0.68 7.20 6.20 8.19 —
— 1.91 2.19 2.05 +0.30 9.8% 753 9.8% -0.70 7.50 6.46 8.53 —
— 1.57 1.85 1.71 +0.27 9.6% 754 9.6% -0.73 8.42 7.29 9.55 —
— 1.28 1.55 1.42 +0.24 9.5% 755 9.5% -0.76 8.91 8.07 9.76 —
— 1.02 1.28 1.15 +0.21 9.4% 756 9.4% -0.79 9.63 8.38 10.88 —
— 0.80 1.04 0.92 +0.18 9.3% 757 9.3% -0.82 10.39 9.10 11.68 —
— 0.71 0.94 0.82 +0.16 9.3% 757.5 9.3% -0.84 10.79 9.48 12.10 —
— 0.62 0.85 0.73 +0.15 9.3% 758 — — 11.47 10.14 12.81 —
— 0.47 0.69 0.58 — — 759 — — 12.32 10.96 13.69 —
— 0.35 0.56 0.46 +0.11 9.2% 760 — — 13.12 12.14 14.10 —
— 0.25 0.45 0.35 — — 761 — — 13.79 12.37 15.22 —
— 0.18 0.36 0.27 +0.08 9.1% 762 — — 15.01 13.56 16.46 —
— 0.15 0.33 0.24 — — 762.5 9.1% -0.93 15.17 13.71 16.63 —
— 0.12 0.30 0.21 — — 763 — — 15.57 14.17 16.97 —
— 0.08 0.23 0.15 — — 764 — — 16.58 15.10 18.06 —
— 0.05 0.19 0.12 +0.04 9.2% 765 9.2% -0.96 17.56 16.49 18.63 —
— 0.03 0.15 0.09 +0.04 9.2% 766 9.2% -0.96 18.82 17.32 20.32 —
— 0.02 0.12 0.07 +0.03 9.2% 767 9.2% -0.97 19.48 17.98 20.99 —
— 0.01 0.11 0.06 +0.02 9.3% 768 9.3% -0.98 20.46 18.96 21.97 —
— — 0.10 — +0.02 9.3% 769 — — 21.45 19.94 22.96 —
— — 0.09 — — — 770 — — 22.71 17.71 27.71 —
— — 0.08 — +0.01 9.5% 771 9.5% -0.99 23.71 18.71 28.71 —
— — 0.08 — +0.01 9.5% 772 9.5% -0.99 24.70 19.70 29.70 —
— — 0.08 — +0.01 9.6% 773 9.6% -0.99 25.70 20.70 30.70 —
— — 0.07 — +0.01 9.7% 774 9.7% -0.99 26.69 21.69 31.69 —
— — 0.07 — +0.01 9.7% 775 9.7% -0.99 27.69 22.69 32.69 —
— — 0.07 — +0.00 9.8% 776 9.8% -1.00 28.69 23.69 33.69 —
— — 0.07 — +0.00 9.8% 777 9.8% -1.00 29.68 24.68 34.68 —
— — 0.07 — +0.00 9.9% 778 9.9% -1.00 30.68 25.68 35.68 —
— — 0.07 — +0.00 9.9% 779 9.9% -1.00 31.68 26.68 36.68 —
— — 0.07 — +0.00 10.0% 780 10.0% -1.00 32.68 27.68 37.68 —
— — 0.07 — +0.00 10.0% 781 10.0% -1.00 33.68 28.68 38.68 —
— — 0.07 — +0.00 10.1% 782 10.1% -1.00 34.68 29.68 39.68 —
— — 0.06 — +0.00 10.1% 783 10.1% -1.00 35.68 30.68 40.68 —
— — 0.06 — +0.00 10.1% 784 10.1% -1.00 36.67 31.67 41.67 —
— — 0.06 — +0.00 10.1% 785 10.1% -1.00 37.67 32.67 42.67 —
— — 0.06 — +0.00 10.2% 786 10.2% -1.00 38.67 33.67 43.67 —
— — 0.06 — +0.00 10.2% 787 10.2% -1.00 39.67 34.67 44.67 —
— — 0.06 — +0.00 10.2% 788 10.2% -1.00 40.67 35.67 45.67 —
— — 0.06 — +0.00 10.2% 789 10.2% -1.00 41.67 36.67 46.67 —
— — 0.03 — +0.00 10.2% 790 10.2% -1.00 42.67 37.67 47.67 —
— — 0.06 — +0.00 10.3% 791 10.3% -1.00 43.67 38.67 48.67 —
— — 0.06 — +0.00 10.3% 792 10.3% -1.00 44.67 39.67 49.67 —
— — 0.06 — +0.00 10.3% 793 10.3% -1.00 45.66 40.66 50.66 —
— — 0.06 — +0.00 10.3% 794 10.3% -1.00 46.66 41.66 51.66 —
— — 0.06 — +0.00 10.3% 795 10.3% -1.00 47.66 42.66 52.66 —
— — 0.06 — +0.00 10.3% 796 10.3% -1.00 48.66 43.66 53.66 —
— — 0.06 — +0.00 10.3% 797 10.3% -1.00 49.66 44.66 54.66 —
— — 0.06 — +0.00 10.3% 798 10.3% -1.00 50.66 45.66 55.66 —
— — 0.06 — +0.00 10.4% 799 10.4% -1.00 51.66 46.66 56.66 —
— — 0.06 — +0.00 10.4% 800 10.4% -1.00 52.66 47.66 57.66 —
— — 0.06 — +0.00 10.5% 805 10.5% -1.00 57.65 52.65 62.65 —
— — 0.06 — +0.00 10.6% 810 10.6% -1.00 62.65 57.65 67.65 —
— — 0.06 — +0.00 10.8% 815 10.8% -1.00 67.64 62.64 72.64 —
— — 0.05 — +0.00 11.1% 820 — — 72.64 67.64 77.64 —

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.