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
— 74.67 76.51 75.59 +0.99 29.4% 679 29.4% -0.01 0.07 0.04 0.11 —
— 73.68 75.51 74.59 +0.99 29.1% 680 29.1% -0.01 0.08 0.04 0.12 —
— 72.68 74.51 73.59 +0.99 28.8% 681 28.8% -0.01 0.09 0.05 0.12 —
— 71.67 73.51 72.59 +0.99 28.5% 682 28.5% -0.01 0.09 0.05 0.12 —
— 70.68 72.52 71.60 +0.99 28.3% 683 28.3% -0.01 0.09 0.05 0.12 —
— 69.68 71.52 70.60 +0.99 28.0% 684 28.0% -0.01 0.09 0.05 0.12 —
— 68.69 70.52 69.61 +0.99 27.7% 685 27.7% -0.01 0.09 0.05 0.13 —
— 67.69 69.52 68.61 +0.99 27.4% 686 27.4% -0.01 0.09 0.05 0.13 —
— 66.70 68.53 67.61 +0.99 27.2% 687 27.2% -0.01 0.10 0.06 0.13 —
— 65.69 67.53 66.61 +0.99 26.9% 688 26.9% -0.01 0.10 0.06 0.13 —
— 64.71 66.53 65.62 +0.99 26.6% 689 26.6% -0.01 0.10 0.06 0.13 —
— 63.70 65.54 64.62 +0.99 26.4% 690 26.4% -0.01 0.10 0.06 0.14 —
— 62.71 64.54 63.62 +0.99 26.1% 691 26.1% -0.01 0.10 0.07 0.14 —
— 61.72 63.54 62.63 +0.99 25.8% 692 25.8% -0.01 0.10 0.07 0.14 —
— 60.71 62.55 61.63 +0.99 25.6% 693 25.6% -0.01 0.10 0.07 0.14 —
— 59.73 61.55 60.64 +0.99 25.3% 694 25.3% -0.01 0.12 0.08 0.15 —
— 58.73 60.55 59.64 +0.99 25.0% 695 25.0% -0.01 0.12 0.08 0.15 —
— 57.74 59.56 58.65 +0.99 24.8% 696 24.8% -0.01 0.12 0.08 0.15 —
— 56.74 58.56 57.65 +0.99 24.5% 697 24.5% -0.01 0.12 0.08 0.16 —
— 55.74 57.56 56.65 +0.99 24.3% 698 24.3% -0.01 0.12 0.09 0.16 —
— 54.75 56.57 55.66 +0.98 24.0% 699 24.0% -0.02 0.12 0.09 0.16 —
— 53.75 55.57 54.66 +0.98 23.7% 700 23.7% -0.02 0.14 0.10 0.17 —
— 52.77 54.58 53.67 +0.98 23.5% 701 23.5% -0.02 0.14 0.10 0.17 —
— 51.77 53.58 52.67 +0.98 23.2% 702 23.2% -0.02 0.14 0.11 0.18 —
— 50.78 52.59 51.69 +0.98 23.0% 703 23.0% -0.02 0.14 0.11 0.18 —
— 49.79 51.59 50.69 +0.98 22.7% 704 22.7% -0.02 0.17 0.15 0.20 —
— 48.78 50.60 49.69 +0.98 22.4% 705 22.4% -0.02 0.15 0.12 0.19 —
— 47.80 49.60 48.70 +0.98 22.2% 706 22.2% -0.02 0.17 0.13 0.20 —
— 46.80 48.61 47.70 +0.98 21.9% 707 21.9% -0.02 0.17 0.13 0.21 —
— 45.82 47.62 46.72 +0.98 21.7% 708 21.7% -0.02 0.18 0.14 0.22 —
— 44.82 46.62 45.72 +0.98 21.4% 709 21.4% -0.02 0.18 0.15 0.22 —
— 43.85 45.63 44.74 +0.97 21.1% 710 21.1% -0.03 0.20 0.16 0.23 —
— 42.85 44.64 43.74 +0.97 20.9% 711 20.9% -0.03 0.20 0.17 0.24 —
— 41.86 43.65 42.76 +0.97 20.6% 712 20.6% -0.03 0.21 0.17 0.25 —
— 40.88 42.65 41.77 +0.97 20.4% 713 20.4% -0.03 0.23 0.19 0.26 —
— 39.89 41.66 40.77 +0.97 20.1% 714 20.1% -0.03 0.23 0.20 0.27 —
— 38.90 40.67 39.78 +0.97 19.8% 715 19.8% -0.03 0.25 0.21 0.29 —
— 37.93 39.69 38.81 +0.97 19.6% 716 19.6% -0.03 0.26 0.22 0.30 —
— 36.95 38.70 37.83 +0.96 19.3% 717 19.3% -0.04 0.27 0.23 0.31 —
— 35.96 37.71 36.84 +0.96 19.0% 718 19.0% -0.04 0.29 0.25 0.33 —
— 34.99 36.72 35.85 +0.96 18.8% 719 18.8% -0.04 0.30 0.26 0.35 —
— 34.02 35.74 34.88 +0.96 18.5% 720 18.5% -0.04 0.33 0.28 0.37 —
— 33.04 34.76 33.90 +0.95 18.2% 721 18.2% -0.05 0.34 0.30 0.39 —
— 32.07 33.77 32.92 +0.95 18.0% 722 18.0% -0.05 0.36 0.32 0.41 —
— 31.09 32.79 31.94 +0.95 17.7% 723 17.7% -0.05 0.39 0.34 0.43 —
— 30.13 31.81 30.97 +0.95 17.4% 724 — — 0.41 0.37 0.46 —
— 29.16 30.84 30.00 — — 725 — — 0.44 0.39 0.49 —
— 28.20 29.86 29.03 — — 726 16.9% -0.06 0.47 0.42 0.52 —
— 27.23 28.89 28.06 +0.93 16.6% 727 16.6% -0.07 0.52 0.47 0.56 —
— 26.28 27.92 27.10 +0.93 16.4% 728 16.4% -0.07 0.54 0.49 0.59 —
— 25.34 26.95 26.14 +0.93 16.1% 729 16.1% -0.07 0.58 0.53 0.64 —
— 24.39 25.99 25.19 +0.92 15.9% 730 15.9% -0.08 0.63 0.57 0.69 —
— 23.53 24.94 24.23 +0.92 15.6% 731 15.6% -0.08 0.68 0.63 0.73 —
— 22.59 23.99 23.29 +0.91 15.3% 732 15.3% -0.09 0.73 0.68 0.78 —
— 21.66 23.03 22.34 +0.90 15.1% 733 15.1% -0.10 0.79 0.72 0.85 —
— 20.72 22.09 21.41 +0.90 14.8% 734 14.8% -0.10 0.85 0.78 0.92 —
— 20.07 21.09 20.58 +0.89 14.6% 735 14.6% -0.11 0.93 0.86 0.99 —
— 18.89 20.21 19.55 +0.88 14.4% 736 14.4% -0.12 0.99 0.93 1.06 —
— 17.99 19.28 18.64 +0.87 14.1% 737 14.1% -0.13 1.08 1.01 1.16 —
— 17.09 18.36 17.73 +0.86 13.9% 738 13.9% -0.14 1.18 1.11 1.24 —
— 16.20 17.45 16.82 +0.85 13.7% 739 13.7% -0.15 1.28 1.20 1.36 —
— 15.43 16.41 15.92 +0.84 13.5% 740 13.5% -0.16 1.38 1.28 1.48 —
— 14.46 15.66 15.06 +0.82 13.3% 741 13.3% -0.18 1.51 1.42 1.60 —
— 13.61 14.77 14.19 +0.81 13.1% 742 13.1% -0.19 1.65 1.55 1.74 —
— 12.77 13.90 13.34 +0.79 12.9% 743 12.9% -0.21 1.79 1.69 1.89 —
— 11.94 13.04 12.49 +0.77 12.7% 744 12.7% -0.23 1.94 1.84 2.03 —
— 11.29 12.22 11.76 +0.75 12.6% 745 12.6% -0.25 2.11 2.01 2.21 —
— 10.35 11.37 10.86 +0.73 12.4% 746 12.4% -0.27 2.33 2.20 2.45 —
— 9.58 10.55 10.06 +0.71 12.2% 747 12.2% -0.29 2.54 2.41 2.66 —
— 8.82 9.76 9.29 +0.69 12.1% 748 12.1% -0.31 2.77 2.64 2.89 —
— 8.10 8.98 8.54 +0.66 12.0% 749 12.0% -0.34 3.01 2.88 3.14 —
— 7.40 8.24 7.82 +0.63 11.9% 750 11.9% -0.37 3.27 3.16 3.39 —
— 6.70 7.49 7.09 +0.61 11.7% 751 11.7% -0.39 3.58 3.45 3.72 —
— 6.07 6.50 6.29 +0.58 11.6% 752 11.6% -0.42 3.92 3.78 4.05 —
— 5.41 5.91 5.66 +0.55 11.4% 753 11.4% -0.45 4.27 4.13 4.41 —
— 4.96 5.24 5.10 +0.51 11.3% 754 11.3% -0.49 4.66 4.52 4.80 —
— 4.38 4.66 4.52 +0.48 11.1% 755 11.1% -0.52 5.08 4.94 5.22 —
— 3.84 4.12 3.98 +0.45 10.9% 756 10.9% -0.55 5.54 5.39 5.69 —
— 3.38 3.61 3.50 +0.42 10.7% 757 10.7% -0.58 5.96 5.50 6.41 —
— 2.92 3.14 3.03 +0.38 10.6% 758 10.6% -0.62 6.47 5.99 6.96 —
— 2.50 2.71 2.60 +0.35 10.4% 759 10.4% -0.65 7.04 6.52 7.57 —
— 2.12 2.32 2.22 +0.31 10.2% 760 10.2% -0.69 7.64 7.23 8.06 —
— 1.78 1.95 1.86 +0.28 10.0% 761 10.0% -0.72 8.29 7.70 8.87 —
— 1.47 1.62 1.54 +0.25 9.8% 762 9.8% -0.75 8.95 8.35 9.55 —
— 1.21 1.35 1.28 +0.21 9.6% 763 9.6% -0.79 9.69 9.05 10.32 —
— 0.97 1.10 1.03 +0.18 9.5% 764 9.5% -0.82 10.44 9.78 11.10 —
— 0.77 0.90 0.83 +0.16 9.3% 765 9.3% -0.84 11.30 10.80 11.80 —
— 0.61 0.72 0.67 +0.13 9.1% 766 9.1% -0.87 12.09 11.36 12.82 —
— 0.47 0.57 0.52 +0.11 9.0% 767 9.0% -0.89 12.93 12.12 13.74 —
— 0.36 0.46 0.41 +0.09 8.9% 768 8.9% -0.91 13.85 13.08 14.62 —
— 0.28 0.36 0.32 +0.07 8.9% 769 8.9% -0.93 14.76 13.98 15.54 —
— 0.21 0.28 0.24 +0.06 8.9% 770 8.9% -0.94 15.66 15.15 16.17 —
— 0.15 0.23 0.19 +0.05 8.9% 771 8.9% -0.95 16.45 15.65 17.24 —
— 0.11 0.18 0.14 +0.04 8.9% 772 8.9% -0.96 17.40 16.60 18.20 —
— 0.07 0.15 0.11 +0.03 9.0% 773 9.0% -0.97 18.57 17.75 19.38 —
— 0.05 0.12 0.09 +0.02 9.1% 774 — — 19.55 18.73 20.36 —
— 0.03 0.10 0.07 — — 775 — — 20.43 19.83 21.02 —
— 0.02 0.09 0.06 — — 776 9.4% -0.98 21.31 20.50 22.12 —
— 0.01 0.08 0.04 +0.02 9.6% 777 9.6% -0.98 22.50 21.68 23.32 —
— 0.01 0.07 0.04 +0.02 9.8% 778 9.8% -0.98 23.43 22.51 24.35 —
— — 0.07 — +0.01 10.0% 779 10.0% -0.99 24.42 23.50 25.34 —
— — 0.07 — +0.01 10.2% 780 10.2% -0.99 25.43 24.50 26.35 —
— — 0.06 — +0.01 10.4% 781 10.4% -0.99 26.41 25.49 27.34 —
— — 0.06 — +0.01 10.6% 782 10.6% -0.99 27.42 26.49 28.35 —
— — 0.06 — +0.01 10.9% 783 10.9% -0.99 28.41 27.49 29.33 —
— — 0.06 — +0.01 11.1% 784 11.1% -0.99 29.41 28.49 30.33 —
— — 0.06 — +0.01 11.4% 785 11.4% -0.99 30.41 29.48 31.34 —
— — 0.06 — +0.01 11.6% 786 11.6% -0.99 31.41 30.48 32.33 —
— — 0.06 — +0.01 11.9% 787 11.9% -0.99 32.41 31.48 33.34 —
— — 0.06 — +0.01 12.1% 788 12.1% -0.99 33.40 32.48 34.32 —
— — 0.06 — +0.01 12.3% 789 12.3% -0.99 34.40 33.47 35.32 —
— — 0.06 — +0.01 12.6% 790 12.6% -0.99 35.40 34.47 36.33 —
— — 0.05 — +0.01 12.8% 791 12.8% -0.99 36.40 35.47 37.32 —
— — 0.05 — +0.01 13.0% 792 13.0% -0.99 37.40 36.47 38.32 —
— — 0.05 — +0.01 13.2% 793 13.2% -0.99 38.40 37.47 39.33 —
— — 0.05 — +0.00 13.3% 794 13.3% -1.00 39.39 38.47 40.31 —
— — 0.05 — +0.00 13.5% 795 13.5% -1.00 40.39 39.47 41.31 —
— — 0.05 — +0.00 13.6% 796 13.6% -1.00 41.39 40.46 42.32 —
— — 0.05 — +0.00 13.7% 797 13.7% -1.00 42.38 41.46 43.31 —
— — 0.05 — +0.00 13.8% 798 — — 43.39 42.46 44.32 —
— — 0.05 — — — 799 — — 44.39 43.46 45.32 —
— — 0.05 — — — 800 13.9% -1.00 45.38 44.46 46.30 —
— — 0.05 — +0.00 13.7% 805 13.7% -1.00 50.38 49.45 51.30 —
— — 0.05 — +0.00 12.0% 810 12.0% -1.00 55.37 54.44 56.29 —
— — 0.05 — +0.00 11.5% 815 11.5% -1.00 60.37 59.44 61.30 —
— — 0.04 — +0.00 11.1% 820 11.1% -1.00 65.36 64.43 66.29 —
— — 0.04 — +0.00 10.9% 825 10.9% -1.00 70.34 69.42 71.27 —

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.