opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 08/07 Seduta del 09/07/2026 parziale 10/07 →
Spot 753.94  ·  558 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 09/07 22:56 UTC
10/07/261g 17/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.96 76.16 75.06 +1.00 32.5% 679 32.5% +0.00 — — 0.03 —
— 72.96 75.28 74.12 +1.00 32.2% 680 32.2% +0.00 — — 0.03 —
— 71.96 74.28 73.12 +1.00 31.9% 681 31.9% +0.00 — — 0.03 —
— 70.96 73.28 72.12 — — 682 — — — — 0.03 —
— 69.96 72.28 71.12 +1.00 31.4% 683 31.4% +0.00 — — 0.03 —
— 68.97 71.28 70.12 +1.00 31.1% 684 31.1% +0.00 — — 0.03 —
— 67.97 70.28 69.12 +1.00 30.8% 685 30.8% +0.00 — — 0.03 —
— 66.97 69.28 68.12 +1.00 30.5% 686 30.5% +0.00 — — 0.03 —
— 65.97 68.28 67.12 +1.00 30.2% 687 30.2% +0.00 — — 0.03 —
— 64.97 67.28 66.12 +1.00 30.0% 688 30.0% +0.00 — — 0.03 —
— 63.97 66.17 65.07 +1.00 29.7% 689 29.7% +0.00 — — 0.03 —
— 62.97 65.17 64.07 +1.00 29.4% 690 29.4% +0.00 — — 0.03 —
— 61.97 64.28 63.12 +1.00 29.1% 691 29.1% +0.00 — — 0.03 —
— 60.97 63.28 62.12 +1.00 28.9% 692 28.9% +0.00 — — 0.03 —
— 59.97 62.28 61.12 +1.00 28.6% 693 28.6% +0.00 — — 0.03 —
— 58.97 61.28 60.12 +1.00 28.3% 694 28.3% +0.00 — — 0.03 —
— 57.97 60.17 59.07 +1.00 28.1% 695 28.1% +0.00 — — 0.03 —
— 56.97 59.17 58.07 +1.00 27.8% 696 27.8% +0.00 — — 0.03 —
— 55.97 58.28 57.12 +1.00 27.5% 697 27.5% +0.00 — — 0.03 —
— 54.97 57.29 56.13 +1.00 27.3% 698 27.3% +0.00 — — 0.03 —
— 53.97 56.29 55.13 +1.00 27.0% 699 27.0% +0.00 — — 0.03 —
— 52.97 55.29 54.13 +1.00 26.7% 700 26.7% +0.00 — — 0.03 —
— 51.97 54.17 53.07 +1.00 26.5% 701 26.5% +0.00 — — 0.03 —
— 50.97 53.29 52.13 +1.00 26.2% 702 26.2% +0.00 — — 0.03 —
— 49.97 52.17 51.07 +1.00 26.0% 703 26.0% +0.00 — — 0.03 —
— 48.97 51.29 50.13 — — 704 25.7% +0.00 — — 0.03 —
— 47.97 50.29 49.13 +1.00 25.5% 705 25.5% +0.00 — — 0.03 —
— 46.97 49.29 48.13 +1.00 25.2% 706 25.2% +0.00 — — 0.03 —
— 45.98 48.18 47.08 +1.00 25.0% 707 25.0% +0.00 — — 0.03 —
— 44.98 47.29 46.13 +1.00 24.7% 708 24.7% +0.00 — — 0.03 —
— 43.98 46.29 45.13 +1.00 24.5% 709 24.5% -0.00 — — 0.03 —
— 42.98 45.18 44.08 +1.00 24.3% 710 24.3% -0.00 — — 0.04 —
— 41.98 44.29 43.13 +1.00 24.1% 711 24.1% -0.00 — — 0.04 —
— 40.98 43.29 42.13 +1.00 23.9% 712 23.9% -0.00 — — 0.04 —
— 39.98 42.29 41.13 +1.00 23.7% 713 23.7% -0.00 — — 0.04 —
— 38.98 41.29 40.13 +1.00 23.5% 714 23.5% -0.00 — — 0.04 —
— 37.98 40.30 39.14 +1.00 23.3% 715 23.3% -0.00 — — 0.04 —
— 36.98 39.30 38.14 +1.00 23.1% 716 23.1% -0.00 — — 0.04 —
— 35.98 38.30 37.14 +1.00 22.9% 717 22.9% -0.00 — — 0.04 —
— 34.98 37.30 36.14 +1.00 22.7% 718 22.7% -0.00 — — 0.04 —
— 33.98 36.30 35.14 +1.00 22.5% 719 22.5% -0.00 — — 0.04 —
— 32.99 35.30 34.15 +1.00 22.3% 720 22.3% -0.00 — — 0.04 —
— 31.99 34.30 33.15 +1.00 22.1% 721 22.1% -0.00 — — 0.04 —
— 30.99 33.30 32.15 +1.00 21.9% 722 21.9% -0.00 — — 0.04 —
— 29.99 32.30 31.14 +1.00 21.7% 723 21.7% -0.00 — — 0.04 —
— 28.99 31.30 30.14 +1.00 21.5% 724 21.5% -0.00 — — 0.04 —
— 27.99 30.30 29.14 +1.00 21.3% 725 21.3% -0.00 — — 0.04 —
— 26.99 29.30 28.14 +1.00 21.1% 726 21.1% -0.00 — — 0.04 —
— 25.99 28.30 27.14 +1.00 20.9% 727 20.9% -0.00 — — 0.04 —
— 24.99 27.30 26.14 +1.00 20.8% 728 20.8% -0.00 — — 0.04 —
— 23.99 26.19 25.09 +1.00 20.8% 729 20.8% -0.00 — — 0.04 —
— 23.00 25.30 24.15 +1.00 20.9% 730 20.9% -0.00 — — 0.05 —
— 21.99 24.19 23.09 +1.00 21.0% 731 21.0% -0.00 — — 0.05 —
— 21.00 23.19 22.09 +1.00 20.9% 732 20.9% -0.00 — — 0.05 —
— 19.98 22.19 21.09 +1.00 20.6% 733 20.6% -0.00 — — 0.05 —
— 19.01 21.22 20.11 +1.00 20.2% 734 20.2% -0.00 — — 0.05 —
— 17.96 20.20 19.08 +0.99 19.9% 735 19.9% -0.01 — — 0.05 —
— 17.00 19.20 18.10 +0.99 19.5% 736 19.5% -0.01 — — 0.06 —
— 16.03 18.20 17.11 +0.99 19.2% 737 19.2% -0.01 — — 0.06 —
— 15.53 17.76 16.64 +0.99 19.0% 737.5 19.0% -0.01 0.04 0.02 0.07 —
— 15.04 17.22 16.13 +0.99 18.9% 738 18.9% -0.01 0.04 0.01 0.07 —
— 14.05 16.20 15.12 +0.98 18.6% 739 18.6% -0.02 0.05 0.02 0.08 —
— 12.78 15.00 13.89 +0.98 18.3% 740 18.3% -0.02 0.06 0.03 0.09 —
— 12.09 14.22 13.15 +0.97 18.0% 741 18.0% -0.03 0.10 0.07 0.12 —
— 11.13 13.24 12.19 +0.96 17.7% 742 17.7% -0.04 0.10 0.06 0.13 —
— 10.64 12.73 11.69 +0.96 17.5% 742.5 17.5% -0.04 0.10 0.07 0.14 —
— 10.17 12.28 11.22 +0.95 17.3% 743 17.3% -0.05 0.10 0.07 0.14 —
— 9.22 11.23 10.22 +0.94 16.9% 744 16.9% -0.06 0.14 0.11 0.18 —
— 8.28 10.25 9.27 +0.92 16.4% 745 16.4% -0.08 0.18 0.14 0.23 —
— 7.36 9.27 8.31 +0.91 15.9% 746 15.9% -0.09 0.23 0.19 0.28 —
— 6.57 8.24 7.41 +0.88 15.3% 747 15.3% -0.12 0.32 0.26 0.37 —
— 6.13 7.77 6.95 +0.87 15.0% 747.5 15.0% -0.13 0.35 0.29 0.41 —
— 5.68 7.23 6.46 +0.86 14.7% 748 14.7% -0.14 0.40 0.33 0.46 —
— 4.80 6.31 5.55 +0.82 14.0% 749 14.0% -0.18 0.51 0.44 0.58 —
— 3.90 5.41 4.66 +0.78 13.3% 750 13.3% -0.22 0.67 0.60 0.74 —
— 3.23 4.53 3.88 +0.73 12.7% 751 12.7% -0.27 0.84 0.76 0.93 —
— 2.53 3.92 3.23 +0.67 12.2% 752 12.2% -0.33 1.04 1.00 1.09 —
— 2.22 3.30 2.76 — — 752.5 — — 1.24 1.15 1.32 —
— 1.92 3.07 2.50 — — 753 11.8% -0.41 1.40 1.31 1.49 —
— 1.67 1.85 1.76 +0.50 11.5% 754 11.5% -0.50 1.78 1.71 1.86 —
— 1.25 1.27 1.26 +0.41 11.1% 755 11.1% -0.59 2.48 2.06 2.91 —
— 0.77 0.93 0.85 +0.32 10.7% 756 10.7% -0.68 3.02 2.12 3.93 —
— 0.48 0.62 0.55 +0.23 10.4% 757 10.4% -0.77 3.50 2.73 4.26 —
— 0.38 0.49 0.43 +0.19 10.3% 757.5 10.3% -0.81 3.86 3.07 4.65 —
— 0.28 0.38 0.33 +0.16 10.2% 758 10.2% -0.84 4.17 3.27 5.08 —
— 0.19 0.25 0.22 +0.10 10.0% 759 10.0% -0.90 4.96 4.40 5.53 —
— 0.07 0.12 0.10 +0.06 9.9% 760 9.9% -0.94 6.04 5.00 7.07 —
— 0.02 0.09 0.06 +0.03 9.8% 761 9.8% -0.97 6.96 5.88 8.05 —
— — 0.06 — +0.02 10.0% 762 10.0% -0.98 7.95 6.86 9.04 —
— — 0.05 — +0.02 10.1% 762.5 10.1% -0.98 8.49 7.35 9.64 —
— — 0.05 — +0.01 10.3% 763 10.3% -0.99 8.94 7.84 10.03 —
— — 0.04 — +0.01 10.8% 764 10.8% -0.99 9.94 8.83 11.05 —
— — 0.04 — +0.01 11.3% 765 11.3% -0.99 10.91 9.81 12.02 —
— — 0.03 — +0.00 11.9% 766 11.9% -1.00 11.92 10.82 13.02 —
— — 0.03 — +0.00 12.4% 767 12.4% -1.00 12.55 11.09 14.02 —
— — 0.03 — +0.00 13.0% 768 13.0% -1.00 13.97 12.82 15.12 —
— — 0.03 — +0.00 13.4% 769 13.4% -1.00 14.97 13.82 16.12 —
— — 0.03 — +0.00 13.9% 770 13.9% -1.00 15.97 14.82 17.12 —
— — 0.03 — +0.00 14.2% 771 14.2% -1.00 16.97 15.82 18.12 —
— — 0.03 — +0.00 14.5% 772 14.5% -1.00 17.97 16.82 19.12 —
— — 0.03 — +0.00 14.7% 773 14.7% -1.00 18.97 17.82 20.12 —
— — 0.03 — +0.00 14.9% 774 14.9% -1.00 19.97 18.82 21.12 —
— — 0.03 — +0.00 15.0% 775 15.0% -1.00 20.88 19.75 22.01 —
— — 0.03 — +0.00 15.1% 776 15.1% -1.00 21.97 20.82 23.12 —
— — 0.03 — +0.00 15.2% 777 15.2% -1.00 22.91 21.82 24.01 —
— — 0.03 — +0.00 15.2% 778 15.2% -1.00 23.97 22.82 25.12 —
— — 0.03 — +0.00 15.2% 779 15.2% -1.00 24.91 23.82 26.01 —
— — 0.03 — +0.00 15.2% 780 15.2% -1.00 25.91 24.82 27.01 —
— — 0.03 — +0.00 15.2% 781 15.2% -1.00 26.96 25.82 28.11 —
— — 0.03 — +0.00 15.2% 782 15.2% -1.00 27.96 26.82 29.11 —
— — 0.03 — +0.00 15.2% 783 15.2% -1.00 28.96 27.82 30.11 —
— — 0.03 — +0.00 15.2% 784 15.2% -1.00 29.96 28.82 31.11 —
— — 0.03 — +0.00 15.2% 785 15.2% -1.00 30.96 29.82 32.11 —
— — 0.03 — +0.00 15.2% 786 15.2% -1.00 31.96 30.81 33.11 —
— — 0.03 — +0.00 15.2% 787 15.2% -1.00 32.96 31.81 34.11 —
— — 0.03 — +0.00 15.2% 788 15.2% -1.00 33.96 32.81 35.11 —
— — 0.03 — +0.00 15.2% 789 15.2% -1.00 34.96 33.81 36.11 —
— — 0.03 — +0.00 15.2% 790 15.2% -1.00 35.96 34.81 37.11 —
— — 0.03 — +0.00 15.2% 791 15.2% -1.00 36.96 35.81 38.11 —
— — 0.03 — +0.00 15.2% 792 15.2% -1.00 37.96 36.81 39.11 —
— — 0.03 — +0.00 15.3% 793 15.3% -1.00 38.96 37.81 40.11 —
— — 0.03 — +0.00 15.3% 794 15.3% -1.00 39.96 38.81 41.11 —
— — 0.03 — +0.00 15.3% 795 15.3% -1.00 40.91 39.81 42.01 —
— — 0.03 — +0.00 15.3% 796 15.3% -1.00 41.96 40.81 43.11 —
— — 0.03 — +0.00 15.4% 797 15.4% -1.00 42.96 41.81 44.11 —
— — 0.03 — +0.00 15.4% 798 15.4% -1.00 43.96 42.81 45.11 —
— — 0.03 — +0.00 15.4% 799 15.4% -1.00 44.96 43.81 46.11 —
— — 0.03 — +0.00 15.4% 800 15.4% -1.00 45.96 44.81 47.11 —
— — 0.03 — +0.00 15.5% 801 15.5% -1.00 46.96 45.81 48.11 —
— — 0.03 — +0.00 15.5% 802 15.5% -1.00 47.96 46.81 49.11 —
— — 0.03 — +0.00 15.6% 803 15.6% -1.00 48.96 47.81 50.11 —
— — 0.03 — +0.00 15.6% 804 15.6% -1.00 49.96 48.81 51.11 —
— — 0.03 — +0.00 15.7% 805 15.7% -1.00 50.96 49.81 52.11 —
— — 0.03 — +0.00 15.7% 806 15.7% -1.00 51.91 50.81 53.00 —
— — 0.03 — +0.00 15.8% 807 15.8% -1.00 52.95 51.80 54.10 —
— — 0.03 — +0.00 15.8% 808 15.8% -1.00 53.95 52.80 55.10 —
— — 0.03 — +0.00 15.9% 809 15.9% -1.00 54.95 53.80 56.10 —
— — 0.03 — +0.00 15.9% 810 15.9% -1.00 55.95 54.80 57.10 —
— — 0.03 — +0.00 16.0% 811 16.0% -1.00 56.90 55.80 58.00 —
— — 0.03 — +0.00 16.0% 812 16.0% -1.00 57.95 56.80 59.10 —
— — 0.03 — +0.00 16.1% 813 16.1% -1.00 58.95 57.80 60.10 —
— — 0.04 — +0.00 16.2% 814 16.2% -1.00 59.93 58.09 61.77 —
— — 0.03 — +0.00 16.3% 815 16.3% -1.00 60.90 59.80 62.00 —
— — 0.04 — +0.00 16.3% 816 16.3% -1.00 61.93 60.09 63.77 —
— — 0.04 — +0.00 16.4% 817 16.4% -1.00 62.93 61.09 64.77 —
— — 0.04 — +0.00 16.4% 818 16.4% -1.00 63.93 62.09 65.77 —
— — 0.04 — +0.00 16.5% 819 16.5% -1.00 64.93 63.09 66.77 —
— — 0.02 — +0.00 16.6% 820 16.6% -1.00 65.95 64.80 67.10 —
— — 0.04 — +0.00 16.7% 821 16.7% -1.00 66.93 65.09 68.77 —
— — 0.04 — +0.00 16.8% 822 16.8% -1.00 67.93 66.09 69.77 —
— — 0.04 — +0.00 16.9% 823 16.9% -1.00 68.90 67.09 70.71 —
— — 0.03 — +0.00 17.1% 825 17.1% -1.00 70.90 69.80 72.00 —

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.