opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 07/07 Seduta del 08/07/2026 parziale 09/07 →
Spot 747.10  ·  558 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 08/07 22:56 UTC
10/07/262g 17/07/269g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 71.88 74.27 73.08 — — 674 — — — — 0.04 —
— 70.88 73.27 72.08 — — 675 40.5% -0.00 — — 0.04 —
— 69.88 72.27 71.08 +1.00 40.1% 676 40.1% -0.00 — — 0.04 —
— 68.88 71.27 70.08 +1.00 39.7% 677 39.7% -0.00 — — 0.04 —
— 67.89 70.27 69.08 +1.00 39.3% 678 39.3% -0.00 — — 0.04 —
— 66.89 69.28 68.08 +1.00 38.9% 679 38.9% -0.00 — — 0.04 —
— 65.89 68.28 67.08 +1.00 38.5% 680 38.5% -0.00 — — 0.04 —
— 64.89 67.28 66.08 +1.00 38.1% 681 38.1% -0.00 — — 0.04 —
— 63.89 66.28 65.08 +1.00 37.8% 682 37.8% -0.00 — — 0.04 —
— 62.89 65.28 64.08 +1.00 37.4% 683 37.4% -0.00 — — 0.04 —
— 61.89 64.28 63.09 +1.00 37.0% 684 37.0% -0.00 — — 0.05 —
— 60.89 63.28 62.09 +1.00 36.6% 685 36.6% -0.00 — — 0.05 —
— 59.89 62.28 61.09 +1.00 36.2% 686 36.2% -0.00 — — 0.05 —
— 58.89 61.28 60.09 +1.00 36.0% 687 36.0% -0.00 — — 0.05 —
— 57.89 60.28 59.09 — — 688 35.7% -0.00 — — 0.05 —
— 56.90 59.28 58.09 +1.00 35.5% 689 35.5% -0.00 — — 0.05 —
— 55.90 58.28 57.09 +1.00 35.3% 690 35.3% -0.00 — — 0.05 —
— 54.90 57.28 56.09 +1.00 35.0% 691 35.0% -0.00 — — 0.05 —
— 53.90 56.28 55.09 +1.00 34.7% 692 34.7% -0.00 — — 0.05 —
— 52.90 55.28 54.09 +1.00 34.5% 693 34.5% -0.00 — — 0.05 —
— 51.90 54.28 53.09 +1.00 34.1% 694 34.1% -0.00 — — 0.05 —
— 50.90 53.28 52.09 +1.00 33.8% 695 33.8% -0.00 — — 0.05 —
— 49.90 52.29 51.09 +1.00 33.5% 696 33.5% -0.00 — — 0.05 —
— 48.90 51.29 50.09 +1.00 33.1% 697 33.1% -0.00 — — 0.05 —
— 47.90 50.29 49.09 +1.00 32.8% 698 32.8% -0.00 — — 0.05 —
— 46.91 49.29 48.10 +1.00 32.3% 699 32.3% -0.00 — — 0.05 —
— 45.91 48.29 47.10 +1.00 31.9% 700 31.9% -0.00 — — 0.05 —
— 44.91 47.29 46.10 +1.00 31.5% 701 31.5% -0.00 — — 0.05 —
— 43.91 46.29 45.10 +1.00 31.1% 702 31.1% -0.00 — — 0.05 —
— 42.91 45.29 44.10 +1.00 30.7% 703 30.7% -0.00 — — 0.05 —
— 41.91 44.29 43.10 +1.00 30.3% 704 30.3% -0.00 — — 0.05 —
— 40.92 43.29 42.10 +1.00 29.8% 705 29.8% -0.00 — — 0.06 —
— 39.92 42.30 41.11 +1.00 29.4% 706 29.4% -0.00 — — 0.06 —
— 38.92 41.30 40.11 +1.00 29.0% 707 29.0% -0.00 — — 0.06 —
— 37.93 40.30 39.12 +1.00 28.6% 708 28.6% -0.01 — — 0.06 —
— 36.93 39.30 38.12 +0.99 28.2% 709 28.2% -0.01 — — 0.06 —
— 35.93 38.30 37.12 +0.99 27.8% 710 27.8% -0.01 — — 0.06 —
— 34.93 37.30 36.12 +0.99 27.4% 711 27.4% -0.01 — — 0.07 —
— 33.94 36.30 35.12 +0.99 27.0% 712 27.0% -0.01 — — 0.07 —
— 32.94 35.30 34.12 +0.99 26.6% 713 26.6% -0.01 0.04 0.01 0.07 —
— 31.95 34.30 33.12 +0.99 26.3% 714 26.3% -0.01 0.04 0.01 0.08 —
— 30.96 33.31 32.13 +0.99 25.9% 715 25.9% -0.01 0.04 0.01 0.08 —
— 29.96 32.31 31.14 +0.99 25.6% 716 25.6% -0.01 0.05 0.02 0.08 —
— 28.97 31.31 30.14 +0.99 25.2% 717 25.2% -0.01 0.06 0.02 0.09 —
— 27.98 30.31 29.14 +0.99 24.9% 718 24.9% -0.01 0.07 0.03 0.10 —
— 26.99 29.32 28.16 +0.98 24.6% 719 24.6% -0.02 0.07 0.03 0.10 —
— 26.00 28.32 27.16 +0.98 24.3% 720 24.3% -0.02 0.07 0.04 0.11 —
— 25.02 27.33 26.18 +0.98 23.9% 721 23.9% -0.02 0.09 0.05 0.12 —
— 24.04 26.33 25.18 +0.98 23.6% 722 23.6% -0.02 0.10 0.06 0.13 —
— 23.06 25.34 24.20 +0.97 23.3% 723 23.3% -0.03 0.11 0.07 0.15 —
— 22.09 24.35 23.22 +0.97 23.0% 724 23.0% -0.03 0.13 0.09 0.17 —
— 21.25 23.33 22.29 +0.97 22.6% 725 22.6% -0.03 0.14 0.10 0.19 —
— 20.22 22.37 21.30 +0.96 22.3% 726 22.3% -0.04 0.17 0.12 0.21 —
— 19.26 21.38 20.32 +0.96 22.0% 727 22.0% -0.05 0.18 0.14 0.23 —
— 18.30 20.40 19.35 +0.95 21.6% 728 21.6% -0.05 0.22 0.17 0.27 —
— 17.35 19.42 18.39 +0.94 21.3% 729 21.3% -0.06 0.25 0.20 0.30 —
— 16.47 18.27 17.37 +0.94 21.0% 730 21.0% -0.06 0.29 0.24 0.35 —
— 15.66 17.40 16.53 +0.93 20.7% 731 20.7% -0.07 0.34 0.28 0.40 —
— 14.69 16.36 15.53 +0.92 20.3% 732 20.3% -0.09 0.40 0.34 0.46 —
— 13.77 15.41 14.59 +0.91 20.0% 733 20.0% -0.10 0.47 0.40 0.53 —
— 12.86 14.46 13.66 +0.89 19.6% 734 19.6% -0.11 0.53 0.46 0.60 —
— 11.98 13.53 12.76 +0.87 19.3% 735 19.3% -0.13 0.61 0.54 0.69 —
— 11.07 12.61 11.84 +0.86 18.9% 736 18.9% -0.14 0.71 0.64 0.78 —
— 10.23 11.78 11.01 +0.85 18.6% 737 18.6% -0.15 0.81 0.74 0.89 —
— 9.76 11.25 10.51 +0.83 18.4% 737.5 18.4% -0.17 0.88 0.80 0.95 —
— 9.37 10.88 10.12 +0.83 18.2% 738 18.2% -0.17 0.94 0.86 1.02 —
— 8.50 9.92 9.21 +0.79 17.8% 739 17.8% -0.21 1.07 0.98 1.16 —
— 7.71 9.05 8.38 +0.77 17.4% 740 17.4% -0.23 1.23 1.14 1.32 —
— 6.90 8.20 7.55 +0.74 17.0% 741 17.0% -0.26 1.41 1.32 1.50 —
— 6.17 7.45 6.81 +0.71 16.6% 742 16.6% -0.29 1.60 1.51 1.70 —
— 5.77 6.97 6.37 +0.69 16.4% 742.5 16.4% -0.31 1.72 1.63 1.81 —
— 5.41 6.58 6.00 +0.68 16.2% 743 16.2% -0.32 1.84 1.74 1.94 —
— 4.71 5.81 5.26 +0.64 15.8% 744 15.8% -0.36 2.10 2.00 2.20 —
— 4.36 4.83 4.59 +0.60 15.4% 745 15.4% -0.40 2.40 2.29 2.50 —
— 3.72 4.15 3.94 +0.56 15.0% 746 15.0% -0.44 2.74 2.64 2.84 —
— 3.20 3.43 3.31 +0.51 14.6% 747 14.6% -0.49 3.20 3.12 3.28 —
— 2.92 3.14 3.03 +0.48 14.3% 747.5 14.3% -0.52 3.38 3.27 3.49 —
— 2.64 2.87 2.75 — — 748 — — 3.61 3.49 3.73 —
— 2.17 2.35 2.26 — — 749 — — 4.14 3.53 4.76 —
— 1.69 1.90 1.79 — — 750 — — 4.71 4.06 5.36 —
— 1.31 1.51 1.41 +0.30 13.1% 751 — — 5.28 4.50 6.05 —
— 0.98 1.13 1.05 +0.25 12.8% 752 12.8% -0.75 5.88 5.03 6.72 —
— 0.86 1.02 0.94 +0.23 12.7% 752.5 12.7% -0.77 6.30 5.46 7.14 —
— 0.74 0.89 0.81 +0.20 12.5% 753 12.5% -0.80 6.62 5.74 7.49 —
— 0.50 0.66 0.58 +0.16 12.3% 754 12.3% -0.84 7.45 6.57 8.33 —
— 0.37 0.50 0.43 +0.13 12.2% 755 12.2% -0.87 8.24 7.25 9.23 —
— 0.25 0.37 0.31 +0.09 12.1% 756 12.1% -0.91 9.10 8.00 10.19 —
— 0.16 0.24 0.20 +0.07 12.0% 757 12.0% -0.93 10.00 8.88 11.12 —
— 0.12 0.20 0.16 +0.06 12.0% 757.5 12.0% -0.94 10.46 9.33 11.59 —
— 0.09 0.17 0.13 +0.05 12.0% 758 12.0% -0.95 10.93 9.79 12.07 —
— 0.05 0.12 0.09 +0.04 12.0% 759 12.0% -0.96 11.88 10.73 13.04 —
— 0.02 0.09 0.06 +0.03 12.0% 760 12.0% -0.97 12.91 11.87 13.95 —
— — 0.07 — +0.02 12.1% 761 12.1% -0.98 13.84 12.67 15.01 —
— — 0.06 — +0.01 12.2% 762 12.2% -0.99 14.88 13.73 16.04 —
— — 0.05 — +0.01 12.3% 762.5 12.3% -0.99 15.38 14.22 16.53 —
— — 0.05 — +0.01 12.3% 763 12.3% -0.99 15.88 14.72 17.03 —
— — 0.05 — +0.01 12.4% 764 12.4% -0.99 16.82 15.64 17.99 —
— — 0.04 — +0.01 12.6% 765 12.6% -0.99 17.93 17.02 18.83 —
— — 0.04 — +0.00 12.7% 766 12.7% -1.00 18.80 17.63 19.98 —
— — 0.04 — +0.00 12.8% 767 12.8% -1.00 19.80 18.62 20.98 —
— — 0.03 — +0.00 12.9% 768 12.9% -1.00 20.80 19.62 21.98 —
— — 0.04 — +0.00 13.0% 769 13.0% -1.00 21.86 20.70 23.02 —
— — 0.04 — +0.00 13.1% 770 — — 22.90 21.70 24.10 —
— — 0.04 — — — 771 — — 23.90 22.70 25.10 —
— — 0.03 — — — 772 13.2% -1.00 24.89 23.70 26.09 —
— — 0.03 — +0.00 13.3% 773 13.3% -1.00 25.89 24.69 27.09 —
— — 0.03 — +0.00 13.3% 774 13.3% -1.00 26.89 25.69 28.09 —
— — 0.03 — +0.00 13.3% 775 13.3% -1.00 27.89 26.69 29.09 —
— — 0.03 — +0.00 13.3% 776 13.3% -1.00 28.89 27.69 30.09 —
— — 0.03 — +0.00 13.3% 777 13.3% -1.00 29.89 28.69 31.09 —
— — 0.03 — +0.00 13.3% 778 13.3% -1.00 30.89 29.69 32.09 —
— — 0.03 — +0.00 13.2% 779 13.2% -1.00 31.89 30.69 33.09 —
— — 0.04 — +0.00 13.2% 780 13.2% -1.00 32.89 31.69 34.09 —
— — 0.04 — +0.00 13.1% 781 13.1% -1.00 33.89 32.69 35.09 —
— — 0.04 — +0.00 13.1% 782 13.1% -1.00 34.89 33.69 36.09 —
— — 0.04 — +0.00 13.0% 783 13.0% -1.00 35.89 34.69 37.09 —
— — 0.04 — +0.00 13.0% 784 13.0% -1.00 36.89 35.69 38.09 —
— — 0.04 — +0.00 12.9% 785 12.9% -1.00 37.89 36.69 39.09 —
— — 0.03 — +0.00 12.9% 786 12.9% -1.00 38.89 37.69 40.09 —
— — 0.03 — +0.00 12.9% 787 12.9% -1.00 39.89 38.69 41.09 —
— — 0.03 — +0.00 12.8% 788 12.8% -1.00 40.89 39.69 42.09 —
— — 0.03 — +0.00 12.8% 789 12.8% -1.00 41.89 40.69 43.09 —
— — 0.03 — +0.00 12.7% 790 12.7% -1.00 42.89 41.69 44.09 —
— — 0.03 — +0.00 12.7% 791 12.7% -1.00 43.89 42.69 45.09 —
— — 0.03 — +0.00 12.7% 792 12.7% -1.00 44.89 43.69 46.09 —
— — 0.03 — +0.00 12.6% 793 12.6% -1.00 45.89 44.69 47.09 —
— — 0.03 — +0.00 12.6% 794 12.6% -1.00 46.88 45.69 48.08 —
— — 0.03 — +0.00 12.6% 795 12.6% -1.00 47.88 46.69 49.08 —
— — 0.03 — +0.00 12.6% 796 12.6% -1.00 48.88 47.68 50.08 —
— — 0.03 — +0.00 12.6% 797 12.6% -1.00 49.88 48.68 51.08 —
— — 0.03 — +0.00 12.5% 798 12.5% -1.00 50.88 49.68 52.08 —
— — 0.03 — +0.00 12.5% 799 12.5% -1.00 51.88 50.68 53.08 —
— — 0.03 — +0.00 12.5% 800 12.5% -1.00 52.88 51.68 54.08 —
— — 0.03 — +0.00 12.5% 801 12.5% -1.00 53.88 52.68 55.08 —
— — 0.03 — +0.00 12.5% 802 12.5% -1.00 54.88 53.68 56.08 —
— — 0.03 — +0.00 12.5% 803 12.5% -1.00 55.88 54.68 57.08 —
— — 0.03 — +0.00 12.6% 804 12.6% -1.00 56.88 55.68 58.08 —
— — 0.03 — +0.00 12.6% 805 12.6% -1.00 57.88 56.68 59.08 —
— — 0.03 — +0.00 12.6% 806 12.6% -1.00 58.88 57.68 60.08 —
— — 0.03 — +0.00 12.6% 807 12.6% -1.00 59.88 58.68 61.08 —
— — 0.03 — +0.00 12.6% 808 12.6% -1.00 60.88 59.68 62.08 —
— — 0.03 — +0.00 12.7% 809 12.7% -1.00 61.88 60.68 63.08 —
— — 0.03 — +0.00 12.7% 810 12.7% -1.00 62.88 61.68 64.08 —
— — 0.03 — +0.00 12.7% 811 12.7% -1.00 63.88 62.68 65.08 —
— — 0.03 — +0.00 12.8% 812 12.8% -1.00 64.88 63.68 66.08 —
— — 0.03 — +0.00 12.8% 813 12.8% -1.00 65.88 64.68 67.08 —
— — 0.03 — +0.00 12.9% 815 12.9% -1.00 67.88 66.68 69.08 —
— — 0.02 — +0.00 13.2% 820 13.2% -1.00 72.88 71.68 74.07 —

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.