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
— 69.95 79.95 74.95 — — 673 — — 0.24 0.18 0.30 —
— 68.96 78.96 73.96 — — 674 24.1% -0.02 0.24 0.19 0.30 —
— 67.97 77.97 72.97 +0.98 23.9% 675 23.9% -0.02 0.25 0.19 0.31 —
— 66.98 76.98 71.98 +0.98 23.7% 676 23.7% -0.02 0.26 0.20 0.32 —
— 65.98 75.98 70.98 +0.98 23.5% 677 23.5% -0.02 0.27 0.21 0.32 —
— 64.99 74.99 69.99 +0.98 23.3% 678 23.3% -0.02 0.27 0.21 0.33 —
— 64.00 74.00 69.00 +0.98 23.1% 679 23.1% -0.02 0.28 0.22 0.34 —
— 63.01 73.01 68.01 +0.98 22.9% 680 22.9% -0.02 0.28 0.22 0.35 —
— 62.02 72.02 67.02 +0.98 22.8% 681 22.8% -0.02 0.29 0.23 0.36 —
— 61.03 71.03 66.03 +0.98 22.6% 682 22.6% -0.02 0.30 0.24 0.36 —
— 60.04 70.04 65.04 +0.98 22.4% 683 22.4% -0.02 0.30 0.24 0.37 —
— 59.05 69.05 64.05 +0.98 22.2% 684 22.2% -0.02 0.32 0.25 0.38 —
— 58.06 68.06 63.06 +0.98 22.0% 685 22.0% -0.02 0.33 0.26 0.39 —
— 57.07 67.07 62.07 +0.98 21.9% 686 21.9% -0.02 0.34 0.27 0.41 —
— 56.08 66.08 61.08 +0.97 21.7% 687 21.7% -0.03 0.35 0.28 0.42 —
— 55.09 65.09 60.09 +0.97 21.5% 688 21.5% -0.03 0.35 0.27 0.43 —
— 54.11 64.11 59.11 +0.97 21.4% 689 21.4% -0.03 0.36 0.28 0.44 —
— 53.12 63.12 58.12 +0.97 21.2% 690 21.2% -0.03 0.38 0.29 0.46 —
— 52.14 62.14 57.14 +0.97 21.0% 691 21.0% -0.03 0.40 0.32 0.47 —
— 51.15 61.15 56.15 +0.97 20.8% 692 20.8% -0.03 0.41 0.33 0.48 —
— 50.17 60.17 55.17 +0.97 20.7% 693 20.7% -0.03 0.42 0.34 0.50 —
— 49.18 59.18 54.18 +0.97 20.5% 694 20.5% -0.03 0.44 0.36 0.52 —
— 48.20 58.20 53.20 +0.96 20.3% 695 20.3% -0.04 0.46 0.37 0.54 —
— 47.22 57.22 52.22 +0.96 20.2% 696 20.2% -0.04 0.48 0.40 0.57 —
— 46.24 56.24 51.24 +0.96 20.0% 697 20.0% -0.04 0.49 0.40 0.59 —
— 45.26 55.26 50.26 +0.96 19.8% 698 19.8% -0.04 0.51 0.42 0.60 —
— 44.28 54.28 49.28 +0.96 19.7% 699 19.7% -0.04 0.52 0.42 0.62 —
— 43.31 53.31 48.31 +0.95 19.5% 700 19.5% -0.05 0.54 0.44 0.64 —
— 42.33 52.33 47.33 +0.95 19.4% 701 19.4% -0.05 0.57 0.48 0.67 —
— 41.36 51.36 46.36 +0.95 19.2% 702 19.2% -0.05 0.60 0.50 0.70 —
— 40.39 50.39 45.39 +0.95 19.1% 703 — — 0.63 0.53 0.73 —
— 39.42 49.42 44.42 — — 704 18.9% -0.05 0.66 0.55 0.77 —
— 38.45 48.45 43.45 +0.94 18.7% 705 18.7% -0.06 0.69 0.58 0.79 —
— 37.48 47.48 42.48 +0.94 18.6% 706 18.6% -0.06 0.71 0.61 0.82 —
— 36.52 46.52 41.52 +0.94 18.4% 707 18.4% -0.06 0.77 0.65 0.88 —
— 35.56 45.56 40.56 +0.93 18.3% 708 18.3% -0.07 0.79 0.68 0.89 —
— 34.60 44.60 39.60 +0.93 18.1% 709 18.1% -0.07 0.82 0.72 0.93 —
— 33.76 43.76 38.76 +0.93 18.0% 710 18.0% -0.07 0.86 0.75 0.98 —
— 32.80 42.80 37.80 +0.92 17.9% 711 17.9% -0.08 0.91 0.79 1.02 —
— 31.85 41.85 36.85 +0.92 17.7% 712 17.7% -0.08 0.95 0.84 1.07 —
— 30.90 40.90 35.90 +0.91 17.6% 713 17.6% -0.09 1.00 0.88 1.12 —
— 29.96 39.96 34.96 +0.91 17.4% 714 17.4% -0.09 1.06 0.94 1.18 —
— 29.02 39.02 34.02 +0.90 17.3% 715 17.3% -0.10 1.11 0.99 1.24 —
— 28.08 38.08 33.08 +0.90 17.1% 716 17.1% -0.10 1.18 1.05 1.30 —
— 27.14 37.14 32.14 +0.89 17.0% 717 17.0% -0.11 1.24 1.11 1.37 —
— 26.21 36.21 31.21 +0.89 16.8% 718 16.8% -0.11 1.31 1.18 1.44 —
— 25.29 35.29 30.29 +0.88 16.7% 719 16.7% -0.12 1.38 1.25 1.51 —
— 24.37 34.37 29.37 +0.88 16.5% 720 16.5% -0.12 1.46 1.32 1.59 —
— 23.45 33.45 28.45 +0.87 16.4% 721 16.4% -0.13 1.54 1.41 1.68 —
— 22.54 32.54 27.54 +0.86 16.2% 722 16.2% -0.14 1.63 1.49 1.77 —
— 21.64 31.64 26.64 +0.86 16.1% 723 16.1% -0.14 1.73 1.58 1.87 —
— 24.62 26.99 25.80 +0.85 15.9% 724 15.9% -0.15 1.82 1.68 1.97 —
— 24.06 25.84 24.95 +0.84 15.8% 725 15.8% -0.16 1.93 1.78 2.08 —
— 22.84 25.32 24.08 +0.83 15.6% 726 15.6% -0.17 2.04 1.89 2.19 —
— 21.99 24.37 23.18 +0.82 15.5% 727 15.5% -0.18 2.16 2.01 2.31 —
— 21.15 23.50 22.32 +0.81 15.3% 728 15.3% -0.19 2.29 2.14 2.44 —
— 20.29 22.63 21.46 +0.80 15.2% 729 15.2% -0.20 2.42 2.27 2.57 —
— 19.75 21.43 20.59 +0.79 15.0% 730 15.0% -0.21 2.56 2.41 2.72 —
— 18.61 20.87 19.74 +0.78 14.9% 731 14.9% -0.22 2.71 2.56 2.87 —
— 17.79 20.04 18.91 +0.77 14.7% 732 14.7% -0.23 2.88 2.72 3.03 —
— 16.97 19.16 18.07 +0.76 14.6% 733 14.6% -0.24 3.05 2.89 3.21 —
— 15.95 18.17 17.06 +0.75 14.4% 734 14.4% -0.25 3.23 3.07 3.39 —
— 15.67 17.21 16.44 — — 735 14.2% -0.27 3.42 3.27 3.58 —
— 14.61 16.67 15.64 +0.72 14.1% 736 14.1% -0.28 3.62 3.47 3.78 —
— 13.84 15.87 14.86 — — 737 — — 3.85 3.69 4.00 —
— 13.09 15.10 14.10 +0.69 13.8% 738 13.8% -0.31 4.07 3.91 4.23 —
— 12.35 14.30 13.32 +0.67 13.6% 739 13.6% -0.33 4.31 4.15 4.47 —
— 11.89 13.28 12.59 +0.66 13.4% 740 13.4% -0.34 4.57 4.41 4.73 —
— 10.92 12.81 11.87 +0.64 13.3% 741 13.3% -0.36 4.84 4.67 5.02 —
— 10.23 12.04 11.13 +0.62 13.1% 742 13.1% -0.38 5.13 4.96 5.31 —
— 9.55 11.35 10.45 +0.61 12.9% 743 12.9% -0.39 5.43 5.26 5.60 —
— 8.91 10.66 9.79 +0.59 12.8% 744 12.8% -0.41 5.76 5.58 5.94 —
— 8.45 9.71 9.08 +0.57 12.6% 745 12.6% -0.43 6.10 5.92 6.28 —
— 8.14 8.56 8.35 +0.55 12.5% 746 12.5% -0.45 6.48 6.28 6.68 —
— 7.53 7.94 7.74 +0.53 12.3% 747 12.3% -0.47 6.86 6.66 7.06 —
— 6.97 7.34 7.16 +0.50 12.1% 748 12.1% -0.50 7.25 7.06 7.43 —
— 6.40 6.77 6.58 +0.48 12.0% 749 12.0% -0.52 7.69 7.49 7.89 —
— 5.87 6.22 6.04 +0.46 11.8% 750 11.8% -0.54 8.14 7.93 8.35 —
— 5.33 5.69 5.51 +0.44 11.7% 751 11.7% -0.56 8.65 7.79 9.52 —
— 4.85 5.19 5.02 +0.41 11.5% 752 11.5% -0.59 9.24 8.44 10.05 —
— 4.38 4.72 4.55 +0.39 11.4% 753 11.4% -0.61 9.70 8.77 10.62 —
— 3.89 4.27 4.08 +0.37 11.3% 754 11.3% -0.63 10.25 9.29 11.21 —
— 3.52 3.85 3.69 +0.34 11.1% 755 11.1% -0.66 10.78 10.09 11.47 —
— 3.13 3.45 3.29 +0.32 11.0% 756 11.0% -0.68 11.47 10.47 12.47 —
— 2.77 3.09 2.93 +0.30 10.9% 757 10.9% -0.70 12.11 11.07 13.15 —
— 2.44 2.75 2.60 +0.27 10.8% 758 10.8% -0.73 12.74 11.66 13.82 —
— 2.13 2.44 2.29 — — 759 10.6% -0.75 13.43 12.28 14.58 —
— 1.85 2.15 2.00 +0.23 10.5% 760 10.5% -0.77 14.11 13.28 14.93 —
— 1.59 1.89 1.74 +0.21 10.4% 761 10.4% -0.79 14.92 13.72 16.12 —
— 1.37 1.66 1.51 +0.19 10.4% 762 10.4% -0.81 15.45 14.23 16.66 —
— 1.16 1.45 1.30 +0.17 10.3% 763 10.3% -0.83 16.48 15.22 17.75 —
— 0.98 1.26 1.12 +0.15 10.2% 764 10.2% -0.85 17.30 16.00 18.60 —
— 0.82 1.09 0.95 +0.14 10.1% 765 10.1% -0.86 18.07 17.14 18.99 —
— 0.66 0.94 0.80 +0.12 10.1% 766 10.1% -0.88 19.00 17.65 20.34 —
— 0.57 0.81 0.69 +0.11 10.0% 767 10.0% -0.89 19.88 18.51 21.24 —
— 0.46 0.70 0.58 +0.10 10.0% 768 10.0% -0.90 20.77 19.38 22.15 —
— 0.38 0.60 0.49 +0.09 9.9% 769 9.9% -0.91 21.67 20.27 23.07 —
— 0.30 0.52 0.41 +0.08 9.9% 770 9.9% -0.92 22.57 21.72 23.41 —
— 0.24 0.45 0.34 +0.07 9.9% 771 9.9% -0.93 23.36 18.36 28.36 —
— 0.19 0.39 0.29 +0.06 9.9% 772 9.9% -0.94 24.30 19.30 29.30 —
— 0.15 0.33 0.24 +0.05 9.9% 773 9.9% -0.95 25.25 20.25 30.25 —
— 0.12 0.28 0.20 +0.04 9.9% 774 9.9% -0.96 26.21 21.21 31.21 —
— 0.09 0.24 0.17 +0.04 9.9% 775 9.9% -0.96 27.17 22.17 32.17 —
— 0.07 0.21 0.14 +0.03 9.9% 776 9.9% -0.97 28.15 23.15 33.15 —
— 0.06 0.18 0.12 +0.03 9.9% 777 9.9% -0.97 29.12 24.12 34.12 —
— 0.04 0.16 0.10 +0.03 9.9% 778 9.9% -0.97 30.10 25.10 35.10 —
— 0.03 0.15 0.09 +0.02 9.9% 779 9.9% -0.98 31.09 26.09 36.09 —
— 0.02 0.14 0.08 +0.02 9.9% 780 9.9% -0.98 32.08 27.08 37.08 —
— 0.01 0.13 0.07 +0.02 10.0% 781 10.0% -0.98 33.06 28.06 38.06 —
— — 0.12 — +0.01 10.0% 782 10.0% -0.99 34.05 29.05 39.05 —
— — 0.11 — +0.01 10.0% 783 10.0% -0.99 35.05 30.05 40.05 —
— — 0.11 — +0.01 10.1% 784 10.1% -0.99 36.04 31.04 41.04 —
— — 0.10 — +0.01 10.1% 785 10.1% -0.99 37.03 32.03 42.03 —
— — 0.10 — +0.01 10.2% 786 10.2% -0.99 38.03 33.03 43.03 —
— — 0.10 — +0.01 10.2% 787 10.2% -0.99 39.02 34.02 44.02 —
— — 0.09 — +0.01 10.2% 788 10.2% -0.99 40.02 35.02 45.02 —
— — 0.09 — +0.01 10.3% 789 10.3% -0.99 41.01 36.01 46.01 —
— — 0.09 — +0.00 10.3% 790 10.3% -1.00 42.01 37.01 47.01 —
— — 0.09 — +0.00 10.4% 791 10.4% -1.00 43.01 38.01 48.01 —
— — 0.09 — +0.00 10.4% 792 10.4% -1.00 44.00 39.00 49.00 —
— — 0.08 — +0.00 10.4% 793 10.4% -1.00 45.00 40.00 50.00 —
— — 0.08 — +0.00 10.5% 794 10.5% -1.00 46.00 41.00 51.00 —
— — 0.08 — +0.00 10.5% 795 10.5% -1.00 47.00 42.00 52.00 —
— — 0.08 — +0.00 10.6% 796 10.6% -1.00 47.99 42.99 52.99 —
— — 0.08 — +0.00 10.6% 797 10.6% -1.00 48.99 43.99 53.99 —
— — 0.08 — +0.00 10.6% 798 10.6% -1.00 49.99 44.99 54.99 —
— — 0.08 — +0.00 10.7% 799 10.7% -1.00 50.99 45.99 55.99 —
— — 0.08 — +0.00 10.7% 800 10.7% -1.00 51.98 46.98 56.98 —
— — 0.08 — +0.00 10.8% 805 10.8% -1.00 56.97 51.97 61.97 —
— — 0.07 — +0.00 10.9% 810 10.9% -1.00 61.96 56.96 66.96 —
— — 0.07 — +0.00 11.1% 815 11.1% -1.00 66.95 61.95 71.95 —
— — 0.07 — +0.00 11.2% 820 11.2% -1.00 71.94 66.94 76.94 —

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.