opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 02/07 Seduta del 06/07/2026 parziale 07/07 →
Spot 754.14  ·  520 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 06/07 22:54 UTC
10/07/264g 17/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.69 76.53 75.61 +1.00 32.7% 679 32.7% -0.00 — — 0.05 —
— 73.69 75.53 74.61 +1.00 32.5% 680 32.5% -0.00 — — 0.05 —
— 72.69 74.53 73.61 +1.00 32.2% 681 32.2% -0.00 — — 0.05 —
— 71.70 73.53 72.61 +1.00 32.0% 682 32.0% -0.00 — — 0.05 —
— 70.70 72.54 71.62 +1.00 31.7% 683 31.7% -0.00 — — 0.05 —
— 69.70 71.54 70.62 +1.00 31.4% 684 31.4% -0.00 — — 0.06 —
— 68.70 70.54 69.62 +1.00 31.1% 685 31.1% -0.00 — — 0.06 —
— 67.70 69.54 68.62 +1.00 30.8% 686 30.8% -0.00 — — 0.06 —
— 66.70 68.54 67.62 +1.00 30.5% 687 30.5% -0.00 — — 0.06 —
— 65.71 67.54 66.62 +1.00 30.2% 688 30.2% -0.00 — — 0.06 —
— 64.71 66.54 65.62 +1.00 29.8% 689 29.8% -0.00 — — 0.06 —
— 63.71 65.54 64.62 +1.00 29.5% 690 29.5% -0.00 — — 0.06 —
— 62.71 64.55 63.63 +1.00 29.1% 691 29.1% -0.00 — — 0.06 —
— 61.71 63.55 62.63 +1.00 28.8% 692 28.8% -0.00 — — 0.06 —
— 60.71 62.55 61.63 +1.00 28.5% 693 28.5% -0.00 — — 0.06 —
— 59.71 61.55 60.63 +1.00 28.1% 694 28.1% -0.00 — — 0.06 —
— 58.72 60.55 59.63 +1.00 27.8% 695 27.8% -0.00 — — 0.06 —
— 57.72 59.55 58.63 +1.00 27.4% 696 27.4% -0.00 — — 0.06 —
— 56.72 58.55 57.63 +1.00 27.1% 697 27.1% -0.00 — — 0.06 —
— 55.72 57.56 56.64 +1.00 26.7% 698 26.7% -0.00 0.04 0.01 0.07 —
— 54.73 56.56 55.65 +1.00 26.4% 699 26.4% -0.00 0.04 0.01 0.07 —
— 53.73 55.56 54.65 +1.00 26.1% 700 26.1% -0.00 0.04 0.01 0.07 —
— 52.73 54.56 53.65 +1.00 25.8% 701 25.8% -0.00 0.04 0.01 0.07 —
— 51.73 53.56 52.65 +1.00 25.5% 702 25.5% -0.00 0.04 0.01 0.07 —
— 50.74 52.57 51.66 +1.00 25.1% 703 25.1% -0.00 0.04 0.01 0.07 —
— 49.74 51.57 50.66 +1.00 24.8% 704 24.8% -0.00 0.04 0.01 0.07 —
— 48.74 50.57 49.66 +1.00 24.5% 705 — — 0.04 0.01 0.08 —
— 47.74 49.57 48.66 — — 706 — — 0.04 0.01 0.08 —
— 46.74 48.57 47.66 +1.00 24.0% 707 24.0% -0.00 0.05 0.02 0.08 —
— 45.75 47.57 46.66 +1.00 23.7% 708 23.7% -0.00 0.05 0.02 0.08 —
— 44.75 46.58 45.66 +0.99 23.4% 709 23.4% -0.01 0.05 0.02 0.08 —
— 43.75 45.58 44.66 +0.99 23.2% 710 23.2% -0.01 0.05 0.02 0.08 —
— 42.76 44.58 43.67 +0.99 22.9% 711 22.9% -0.01 0.06 0.02 0.09 —
— 41.76 43.58 42.67 +0.99 22.7% 712 22.7% -0.01 0.06 0.03 0.09 —
— 40.76 42.59 41.67 +0.99 22.4% 713 22.4% -0.01 0.06 0.03 0.09 —
— 39.77 41.59 40.68 +0.99 22.2% 714 22.2% -0.01 0.06 0.03 0.09 —
— 38.77 40.59 39.68 +0.99 21.9% 715 21.9% -0.01 0.07 0.03 0.10 —
— 37.77 39.60 38.69 +0.99 21.6% 716 21.6% -0.01 0.07 0.04 0.10 —
— 36.78 38.60 37.69 +0.99 21.4% 717 21.4% -0.01 0.07 0.04 0.10 —
— 35.79 37.60 36.70 +0.99 21.1% 718 21.1% -0.01 0.07 0.04 0.11 —
— 34.79 36.61 35.70 +0.99 20.9% 719 20.9% -0.01 0.08 0.05 0.11 —
— 33.80 35.61 34.70 +0.99 20.6% 720 20.6% -0.01 0.09 0.05 0.12 —
— 32.81 34.62 33.72 +0.98 20.3% 721 20.3% -0.02 0.09 0.06 0.12 —
— 31.81 33.62 32.72 +0.98 20.1% 722 20.1% -0.02 0.10 0.06 0.13 —
— 30.82 32.63 31.73 +0.98 19.8% 723 19.8% -0.02 0.10 0.07 0.14 —
— 29.83 31.63 30.73 +0.98 19.5% 724 19.5% -0.02 0.11 0.08 0.14 —
— 28.85 30.64 29.75 +0.98 19.2% 725 19.2% -0.02 0.12 0.08 0.15 —
— 27.86 29.65 28.75 +0.98 19.0% 726 19.0% -0.02 0.12 0.09 0.16 —
— 26.87 28.65 27.76 — — 727 — — 0.14 0.10 0.17 —
— 25.89 27.66 26.77 — — 728 18.4% -0.03 0.14 0.11 0.18 —
— 24.87 26.65 25.76 +0.97 18.1% 729 18.1% -0.03 0.16 0.12 0.20 —
— 23.89 25.66 24.77 +0.96 17.8% 730 17.8% -0.04 0.17 0.14 0.21 —
— 22.92 24.67 23.80 +0.96 17.4% 731 17.4% -0.04 0.20 0.16 0.23 —
— 21.94 23.69 22.82 +0.96 17.1% 732 17.1% -0.04 0.21 0.17 0.25 —
— 20.97 22.74 21.86 +0.95 16.8% 733 16.8% -0.05 0.23 0.19 0.27 —
— 20.00 21.76 20.88 +0.95 16.5% 734 16.5% -0.05 0.25 0.21 0.29 —
— 19.22 20.69 19.95 +0.94 16.1% 735 16.1% -0.06 0.28 0.24 0.32 —
— 18.07 19.80 18.93 +0.94 15.8% 736 15.8% -0.06 0.30 0.26 0.35 —
— 17.12 18.83 17.98 +0.93 15.4% 737 15.4% -0.07 0.34 0.30 0.39 —
— 16.64 18.34 17.49 +0.93 15.2% 737.5 15.2% -0.07 0.36 0.31 0.41 —
— 16.17 17.85 17.01 +0.92 15.0% 738 15.0% -0.08 0.38 0.33 0.43 —
— 15.18 16.85 16.02 +0.92 14.7% 739 14.7% -0.08 0.43 0.38 0.48 —
— 14.35 15.73 15.04 +0.91 14.3% 740 14.3% -0.09 0.48 0.42 0.54 —
— 13.46 14.89 14.18 +0.90 13.9% 741 13.9% -0.10 0.54 0.48 0.60 —
— 12.54 13.95 13.24 +0.89 13.5% 742 13.5% -0.11 0.61 0.55 0.68 —
— 12.09 13.48 12.79 +0.88 13.3% 742.5 13.3% -0.12 0.65 0.58 0.72 —
— 11.59 12.98 12.29 +0.87 13.2% 743 13.2% -0.13 0.69 0.62 0.76 —
— 10.75 12.09 11.42 +0.86 12.8% 744 12.8% -0.14 0.79 0.71 0.86 —
— 9.90 11.16 10.53 +0.84 12.4% 745 12.4% -0.16 0.89 0.81 0.97 —
— 8.97 10.24 9.61 +0.82 12.1% 746 12.1% -0.18 1.01 0.93 1.10 —
— 8.19 9.39 8.79 +0.80 11.8% 747 11.8% -0.20 1.16 1.06 1.25 —
— 7.78 8.96 8.37 +0.79 11.7% 747.5 11.7% -0.21 1.24 1.14 1.34 —
— 7.38 8.53 7.96 +0.77 11.5% 748 11.5% -0.23 1.32 1.22 1.43 —
— 6.61 7.69 7.15 +0.74 11.3% 749 11.3% -0.26 1.51 1.40 1.62 —
— 5.86 6.86 6.36 +0.71 11.1% 750 11.1% -0.29 1.73 1.61 1.85 —
— 5.11 6.07 5.59 +0.67 11.0% 751 11.0% -0.33 1.99 1.86 2.11 —
— 4.49 5.34 4.92 +0.63 10.8% 752 10.8% -0.37 2.27 2.15 2.40 —
— 4.19 5.07 4.63 +0.60 10.8% 752.5 10.8% -0.40 2.44 2.31 2.56 —
— 3.98 4.45 4.21 +0.58 10.7% 753 10.7% -0.42 2.61 2.48 2.74 —
— 3.48 3.74 3.61 +0.53 10.6% 754 10.6% -0.47 3.04 2.95 3.12 —
— 2.92 3.18 3.05 +0.49 10.5% 755 10.5% -0.51 3.42 3.29 3.55 —
— 2.41 2.66 2.54 +0.44 10.4% 756 10.4% -0.56 3.96 3.50 4.41 —
— 1.95 2.20 2.08 +0.39 10.2% 757 10.2% -0.61 4.46 3.97 4.95 —
— 1.74 1.99 1.86 +0.36 10.1% 757.5 10.1% -0.64 4.75 4.23 5.26 —
— 1.55 1.78 1.67 +0.34 9.9% 758 9.9% -0.66 5.02 4.47 5.57 —
— 1.21 1.41 1.31 +0.29 9.7% 759 9.7% -0.71 5.67 5.07 6.27 —
— 0.93 1.10 1.01 +0.24 9.4% 760 9.4% -0.76 6.43 5.85 7.02 —
— 0.69 0.85 0.77 +0.19 9.2% 761 9.2% -0.81 7.16 6.48 7.84 —
— 0.50 0.64 0.57 +0.15 8.9% 762 8.9% -0.85 7.96 7.25 8.67 —
— 0.42 0.55 0.48 +0.13 8.8% 762.5 8.8% -0.87 8.38 7.65 9.10 —
— 0.35 0.47 0.41 +0.11 8.7% 763 8.7% -0.89 8.80 7.98 9.62 —
— 0.23 0.34 0.28 +0.08 8.5% 764 8.5% -0.92 9.68 8.82 10.53 —
— 0.14 0.24 0.19 +0.06 8.4% 765 8.4% -0.94 10.65 9.94 11.36 —
— 0.09 0.18 0.14 +0.04 8.3% 766 8.3% -0.96 11.53 10.62 12.43 —
— 0.05 0.13 0.09 +0.03 8.3% 767 8.3% -0.97 12.48 11.56 13.40 —
— 0.02 0.09 0.06 +0.02 8.4% 768 8.4% -0.98 13.41 12.48 14.34 —
— 0.01 0.07 0.04 +0.02 8.5% 769 8.5% -0.98 14.39 13.45 15.33 —
— 0.02 0.07 0.04 +0.01 8.6% 770 8.6% -0.99 15.48 14.74 16.22 —
— — 0.05 — +0.01 8.7% 771 8.7% -0.99 16.36 15.42 17.31 —
— — 0.05 — +0.01 8.9% 772 8.9% -0.99 17.36 16.42 18.31 —
— — 0.04 — +0.01 9.0% 773 9.0% -0.99 18.41 17.46 19.35 —
— — 0.04 — +0.00 9.2% 774 — — 19.43 18.48 20.37 —
— — 0.04 — — — 775 — — 20.46 19.71 21.21 —
— — 0.04 — +0.00 9.5% 776 — — 21.39 20.45 22.34 —
— — 0.04 — +0.00 9.6% 777 9.6% -1.00 22.39 21.45 23.34 —
— — 0.04 — +0.00 9.7% 778 9.7% -1.00 23.38 22.45 24.30 —
— — 0.04 — +0.00 9.8% 779 9.8% -1.00 24.38 23.45 25.30 —
— — 0.04 — +0.00 9.9% 780 9.9% -1.00 25.38 24.45 26.30 —
— — 0.04 — +0.00 10.0% 781 10.0% -1.00 26.38 25.45 27.30 —
— — 0.04 — +0.00 10.0% 782 10.0% -1.00 27.37 26.44 28.30 —
— — 0.04 — +0.00 10.1% 783 10.1% -1.00 28.36 27.44 29.29 —
— — 0.04 — +0.00 10.1% 784 10.1% -1.00 29.36 28.44 30.29 —
— — 0.04 — +0.00 10.1% 785 10.1% -1.00 30.36 29.44 31.29 —
— — 0.04 — +0.00 10.1% 786 10.1% -1.00 31.36 30.44 32.29 —
— — 0.04 — +0.00 10.1% 787 10.1% -1.00 32.37 31.44 33.29 —
— — 0.04 — +0.00 10.1% 788 10.1% -1.00 33.37 32.44 34.29 —
— — 0.04 — +0.00 10.1% 789 10.1% -1.00 34.37 33.44 35.29 —
— — 0.02 — +0.00 10.1% 790 10.1% -1.00 35.37 34.44 36.29 —
— — 0.04 — +0.00 10.1% 791 10.1% -1.00 36.37 35.44 37.29 —
— — 0.04 — +0.00 10.0% 792 10.0% -1.00 37.36 36.43 38.29 —
— — 0.04 — +0.00 10.0% 793 10.0% -1.00 38.36 37.43 39.29 —
— — 0.04 — +0.00 10.0% 794 10.0% -1.00 39.35 38.43 40.28 —
— — 0.04 — +0.00 10.0% 795 — — 40.35 39.43 41.28 —
— — 0.04 — — — 796 — — 41.35 40.43 42.28 —
— — 0.04 — +0.00 9.9% 797 9.9% -1.00 42.35 41.43 43.28 —
— — 0.04 — +0.00 9.9% 798 9.9% -1.00 43.35 42.43 44.28 —
— — 0.04 — +0.00 9.8% 799 9.8% -1.00 44.35 43.43 45.28 —
— — 0.04 — +0.00 9.8% 800 9.8% -1.00 45.35 44.43 46.28 —
— — 0.03 — +0.00 9.7% 805 9.7% -1.00 50.34 49.42 51.27 —
— — 0.03 — +0.00 9.7% 810 9.7% -1.00 55.34 54.42 56.27 —
— — 0.03 — +0.00 9.8% 815 9.8% -1.00 60.34 59.41 61.26 —
— — 0.02 — +0.00 9.9% 820 9.9% -1.00 65.33 64.41 66.26 —
— — 0.03 — +0.00 10.2% 825 10.2% -1.00 70.33 69.41 71.26 —

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.