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
— 72.60 74.71 73.66 +0.99 29.1% 674 29.1% -0.01 0.14 0.11 0.18 —
— 71.60 73.71 72.66 +0.99 28.9% 675 28.9% -0.01 0.15 0.12 0.19 —
— 70.61 72.71 71.66 +0.99 28.6% 676 28.6% -0.01 0.15 0.12 0.19 —
— 69.61 71.72 70.67 +0.99 28.4% 677 28.4% -0.01 0.16 0.13 0.19 —
— 68.62 70.72 69.67 +0.99 28.1% 678 28.1% -0.01 0.17 0.13 0.20 —
— 67.62 69.73 68.67 +0.99 27.9% 679 27.9% -0.01 0.17 0.13 0.20 —
— 66.63 68.73 67.68 +0.99 27.6% 680 27.6% -0.01 0.17 0.14 0.20 —
— 65.64 67.73 66.69 +0.99 27.4% 681 27.4% -0.01 0.17 0.14 0.21 —
— 64.64 66.74 65.69 +0.99 27.2% 682 27.2% -0.01 0.18 0.15 0.21 —
— 63.65 65.74 64.69 +0.98 26.9% 683 26.9% -0.02 0.18 0.15 0.22 —
— 62.66 64.75 63.70 +0.98 26.7% 684 26.7% -0.02 0.19 0.16 0.22 —
— 61.67 63.75 62.71 +0.98 26.4% 685 26.4% -0.02 0.20 0.16 0.23 —
— 60.67 62.76 61.72 +0.98 26.2% 686 26.2% -0.02 0.20 0.17 0.23 —
— 59.68 61.76 60.72 +0.98 26.0% 687 26.0% -0.02 0.20 0.17 0.24 —
— 58.69 60.77 59.73 +0.98 25.7% 688 25.7% -0.02 0.21 0.18 0.25 —
— 57.71 59.78 58.74 +0.98 25.5% 689 25.5% -0.02 0.23 0.19 0.26 —
— 56.72 58.78 57.75 +0.98 25.2% 690 25.2% -0.02 0.23 0.19 0.26 —
— 55.73 57.79 56.76 +0.98 25.0% 691 25.0% -0.02 0.23 0.20 0.27 —
— 54.74 56.80 55.77 +0.98 24.8% 692 24.8% -0.02 0.24 0.21 0.28 —
— 53.75 55.81 54.78 +0.98 24.6% 693 24.6% -0.02 0.26 0.22 0.29 —
— 52.77 54.82 53.80 +0.98 24.3% 694 24.3% -0.02 0.27 0.23 0.30 —
— 51.78 53.82 52.80 +0.97 24.1% 695 24.1% -0.03 0.28 0.24 0.31 —
— 50.79 52.83 51.81 +0.97 23.9% 696 23.9% -0.03 0.28 0.25 0.32 —
— 49.81 51.84 50.83 +0.97 23.7% 697 23.7% -0.03 0.30 0.26 0.34 —
— 48.83 50.86 49.84 +0.97 23.4% 698 23.4% -0.03 0.32 0.28 0.35 —
— 47.85 49.87 48.86 +0.97 23.2% 699 23.2% -0.03 0.33 0.29 0.36 —
— 46.87 48.88 47.88 +0.97 23.0% 700 23.0% -0.03 0.34 0.31 0.38 —
— 45.90 47.89 46.90 +0.97 22.8% 701 22.8% -0.03 0.36 0.32 0.40 —
— 44.92 46.91 45.91 +0.96 22.6% 702 22.6% -0.04 0.38 0.34 0.42 —
— 43.94 45.92 44.93 +0.96 22.4% 703 22.4% -0.04 0.40 0.36 0.44 —
— 42.97 44.94 43.95 — — 704 — — 0.41 0.38 0.45 —
— 41.99 43.96 42.98 — — 705 — — 0.44 0.40 0.48 —
— 41.03 42.98 42.01 +0.95 21.8% 706 21.8% -0.05 0.46 0.42 0.50 —
— 40.05 42.00 41.02 +0.95 21.6% 707 21.6% -0.05 0.48 0.44 0.53 —
— 39.09 41.02 40.05 +0.95 21.4% 708 21.4% -0.05 0.51 0.47 0.55 —
— 38.13 40.04 39.09 +0.95 21.2% 709 21.2% -0.05 0.55 0.50 0.59 —
— 37.17 39.07 38.12 +0.94 21.0% 710 21.0% -0.06 0.57 0.52 0.62 —
— 36.21 38.09 37.15 +0.94 20.8% 711 20.8% -0.06 0.60 0.55 0.65 —
— 35.25 37.12 36.19 +0.94 20.6% 712 20.6% -0.06 0.64 0.59 0.69 —
— 34.42 36.03 35.23 +0.93 20.4% 713 20.4% -0.07 0.68 0.62 0.73 —
— 33.47 35.07 34.27 +0.93 20.2% 714 20.2% -0.07 0.71 0.66 0.77 —
— 32.52 34.11 33.31 +0.92 20.0% 715 20.0% -0.08 0.76 0.70 0.81 —
— 31.58 33.15 32.37 +0.92 19.8% 716 19.8% -0.08 0.81 0.75 0.87 —
— 30.64 32.19 31.41 +0.92 19.6% 717 19.6% -0.08 0.86 0.80 0.92 —
— 29.70 31.24 30.47 +0.91 19.4% 718 19.4% -0.09 0.92 0.85 0.98 —
— 28.77 30.29 29.53 +0.90 19.3% 719 19.3% -0.10 0.97 0.90 1.04 —
— 27.89 29.35 28.62 +0.90 19.1% 720 19.1% -0.10 1.03 0.96 1.10 —
— 26.92 28.41 27.66 +0.89 18.9% 721 18.9% -0.11 1.10 1.03 1.17 —
— 26.00 27.47 26.73 +0.89 18.7% 722 18.7% -0.11 1.17 1.09 1.25 —
— 25.09 26.54 25.82 +0.88 18.5% 723 18.5% -0.12 1.25 1.17 1.33 —
— 24.30 25.64 24.97 +0.87 18.4% 724 18.4% -0.13 1.33 1.25 1.42 —
— 23.55 24.50 24.02 +0.86 18.2% 725 18.2% -0.14 1.42 1.33 1.51 —
— 22.47 23.78 23.12 +0.85 18.0% 726 18.0% -0.15 1.51 1.42 1.61 —
— 21.58 22.87 22.23 +0.84 17.8% 727 17.8% -0.15 1.63 1.54 1.72 —
— 20.70 21.97 21.34 +0.83 17.6% 728 17.6% -0.16 1.73 1.62 1.83 —
— 19.85 21.11 20.48 +0.82 17.4% 729 17.4% -0.18 1.84 1.74 1.95 —
— 18.99 20.13 19.56 +0.81 17.3% 730 17.3% -0.19 1.97 1.86 2.08 —
— 18.17 19.37 18.77 +0.80 17.1% 731 17.1% -0.20 2.10 1.99 2.22 —
— 17.32 18.51 17.91 +0.79 16.9% 732 16.9% -0.21 2.25 2.13 2.37 —
— 16.43 17.58 17.00 +0.78 16.7% 733 16.7% -0.22 2.40 2.28 2.53 —
— 15.65 16.79 16.22 +0.76 16.5% 734 16.5% -0.23 2.58 2.45 2.70 —
— 14.81 15.77 15.29 +0.75 16.3% 735 16.3% -0.25 2.75 2.62 2.87 —
— 13.99 15.06 14.53 +0.74 16.1% 736 16.1% -0.26 2.94 2.81 3.07 —
— 13.21 14.24 13.72 +0.72 15.9% 737 15.9% -0.28 3.13 3.00 3.27 —
— 12.43 13.49 12.96 +0.70 15.7% 738 15.7% -0.30 3.35 3.21 3.49 —
— 11.67 12.64 12.15 +0.69 15.5% 739 15.5% -0.31 3.56 3.43 3.70 —
— 11.07 11.86 11.46 +0.67 15.3% 740 15.3% -0.33 3.80 3.66 3.94 —
— 10.20 11.09 10.64 +0.65 15.1% 741 15.1% -0.35 4.07 3.92 4.21 —
— 9.68 10.22 9.95 +0.63 14.8% 742 14.8% -0.37 4.33 4.18 4.49 —
— 8.98 9.56 9.27 +0.61 14.6% 743 14.6% -0.39 4.61 4.43 4.78 —
— 8.29 8.85 8.57 +0.59 14.4% 744 14.4% -0.41 4.93 4.77 5.09 —
— 7.63 8.10 7.87 +0.57 14.1% 745 14.1% -0.43 5.25 5.10 5.39 —
— 6.97 7.35 7.16 +0.54 13.9% 746 13.9% -0.46 5.60 5.45 5.75 —
— 6.41 6.72 6.57 — — 747 — — 5.99 5.82 6.15 —
— 5.82 6.12 5.97 — — 748 — — 6.39 6.22 6.57 —
— 5.20 5.55 5.38 — — 749 13.2% -0.53 6.82 6.64 7.00 —
— 4.70 5.00 4.85 +0.44 13.0% 750 13.0% -0.56 7.25 6.74 7.75 —
— 4.13 4.47 4.30 +0.41 12.7% 751 — — 7.67 7.10 8.25 —
— 3.71 3.98 3.85 +0.39 12.5% 752 12.5% -0.61 8.18 7.58 8.78 —
— 3.26 3.52 3.39 +0.36 12.3% 753 12.3% -0.64 8.82 8.24 9.41 —
— 2.85 3.09 2.97 +0.33 12.1% 754 12.1% -0.67 9.41 8.81 10.01 —
— 2.47 2.69 2.58 +0.30 11.8% 755 11.8% -0.70 9.98 9.51 10.45 —
— 2.12 2.32 2.22 +0.27 11.6% 756 11.6% -0.73 10.68 10.07 11.29 —
— 1.81 1.97 1.89 +0.25 11.4% 757 11.4% -0.75 11.27 10.58 11.95 —
— 1.52 1.67 1.59 +0.22 11.2% 758 11.2% -0.78 11.98 11.28 12.69 —
— 1.28 1.41 1.34 +0.19 11.1% 759 11.1% -0.81 12.71 12.00 13.43 —
— 1.06 1.18 1.12 +0.17 10.9% 760 10.9% -0.83 13.63 13.14 14.12 —
— 0.86 0.97 0.92 +0.15 10.7% 761 10.7% -0.85 14.29 13.55 15.04 —
— 0.69 0.80 0.74 +0.13 10.6% 762 10.6% -0.87 15.12 14.37 15.88 —
— 0.55 0.65 0.60 +0.11 10.4% 763 10.4% -0.89 15.98 15.22 16.74 —
— 0.44 0.52 0.48 +0.09 10.3% 764 10.3% -0.91 16.86 16.09 17.62 —
— 0.33 0.42 0.38 +0.08 10.2% 765 10.2% -0.92 17.89 17.38 18.41 —
— 0.26 0.33 0.29 +0.06 10.1% 766 10.1% -0.94 18.68 17.91 19.44 —
— 0.19 0.27 0.23 +0.05 10.0% 767 10.0% -0.95 19.61 18.83 20.38 —
— 0.14 0.21 0.17 +0.04 10.0% 768 10.0% -0.96 20.73 19.94 21.51 —
— 0.10 0.17 0.14 +0.04 9.9% 769 9.9% -0.97 21.68 20.91 22.46 —
— 0.07 0.14 0.10 +0.03 9.9% 770 9.9% -0.97 22.72 21.85 23.59 —
— 0.05 0.12 0.09 +0.02 9.9% 771 9.9% -0.98 23.47 22.40 24.54 —
— 0.03 0.10 0.07 +0.02 9.8% 772 9.8% -0.98 24.45 23.38 25.53 —
— 0.02 0.08 0.05 +0.02 9.8% 773 9.8% -0.98 25.44 24.37 26.51 —
— 0.01 0.07 0.04 +0.01 9.8% 774 9.8% -0.99 26.43 25.35 27.50 —
— 0.01 0.07 0.04 +0.01 9.9% 775 9.9% -0.99 27.43 26.35 28.50 —
— — 0.06 — +0.01 9.9% 776 9.9% -0.99 28.41 27.34 29.49 —
— — 0.06 — +0.01 9.9% 777 9.9% -0.99 29.41 28.33 30.49 —
— — 0.05 — +0.01 10.0% 778 10.0% -0.99 30.41 29.33 31.49 —
— — 0.05 — +0.00 10.0% 779 10.0% -1.00 31.41 30.33 32.48 —
— — 0.05 — +0.00 10.1% 780 — — 32.40 31.32 33.48 —
— — 0.05 — — — 781 10.1% -1.00 33.40 32.32 34.48 —
— — 0.05 — +0.00 10.2% 782 10.2% -1.00 34.40 33.32 35.48 —
— — 0.05 — +0.00 10.3% 783 10.3% -1.00 35.40 34.32 36.47 —
— — 0.05 — +0.00 10.3% 784 10.3% -1.00 36.40 35.32 37.47 —
— — 0.05 — +0.00 10.4% 785 10.4% -1.00 37.39 36.31 38.47 —
— — 0.05 — +0.00 10.4% 786 10.4% -1.00 38.39 37.31 39.47 —
— — 0.04 — +0.00 10.5% 787 10.5% -1.00 39.39 38.31 40.47 —
— — 0.04 — +0.00 10.6% 788 10.6% -1.00 40.38 39.31 41.46 —
— — 0.04 — +0.00 10.6% 789 10.6% -1.00 41.38 40.31 42.46 —
— — 0.04 — +0.00 10.7% 790 10.7% -1.00 42.38 41.31 43.46 —
— — 0.04 — +0.00 10.7% 791 10.7% -1.00 43.38 42.30 44.46 —
— — 0.04 — +0.00 10.8% 792 10.8% -1.00 44.38 43.30 45.46 —
— — 0.04 — +0.00 10.8% 793 10.8% -1.00 45.38 44.30 46.46 —
— — 0.04 — +0.00 10.9% 794 10.9% -1.00 46.38 45.30 47.46 —
— — 0.04 — +0.00 10.9% 795 10.9% -1.00 47.38 46.30 48.45 —
— — 0.04 — +0.00 10.9% 796 10.9% -1.00 48.38 47.30 49.45 —
— — 0.04 — +0.00 11.0% 797 11.0% -1.00 49.38 48.30 50.45 —
— — 0.04 — +0.00 11.0% 798 11.0% -1.00 50.37 49.29 51.45 —
— — 0.04 — +0.00 11.0% 799 11.0% -1.00 51.37 50.29 52.45 —
— — 0.04 — +0.00 11.0% 800 11.0% -1.00 52.37 51.29 53.45 —
— — 0.04 — +0.00 11.1% 805 11.1% -1.00 57.37 56.29 58.44 —
— — 0.04 — +0.00 11.2% 810 11.2% -1.00 62.33 61.28 63.37 —
— — 0.04 — — — 815 11.2% -1.00 67.35 66.27 68.43 —
— — 0.04 — +0.00 11.3% 820 11.3% -1.00 72.34 71.27 73.42 —

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.