opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 09/07 Seduta del 10/07/2026 completa 13/07 →
Spot 758.06  ·  500 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 10/07 22:55 UTC
17/07/267g 24/07/2614g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.50 77.46 76.48 +1.00 27.4% 682 27.4% -0.00 0.04 0.01 0.07 —
— 74.50 76.47 75.48 +1.00 27.1% 683 27.1% -0.00 0.04 0.01 0.07 —
— 73.50 75.47 74.48 +1.00 26.8% 684 26.8% -0.00 0.04 0.01 0.07 —
— 72.50 74.47 73.48 +1.00 26.5% 685 26.5% -0.00 0.04 0.01 0.07 —
— 71.50 73.47 72.48 +1.00 26.3% 686 26.3% -0.00 0.04 0.01 0.07 —
— 70.51 72.47 71.49 +1.00 26.0% 687 26.0% -0.00 0.04 0.01 0.07 —
— 69.51 71.47 70.49 — — 688 — — 0.04 0.01 0.07 —
— 68.51 70.47 69.49 — — 689 — — 0.04 0.01 0.07 —
— 67.51 69.47 68.49 — — 690 — — 0.04 0.01 0.08 —
— 66.51 68.48 67.50 — — 691 — — 0.05 0.02 0.08 —
— 65.51 67.48 66.50 — — 692 — — 0.05 0.02 0.08 —
— 64.52 66.48 65.50 — — 693 — — 0.05 0.02 0.08 —
— 63.52 65.48 64.50 — — 694 — — 0.05 0.02 0.08 —
— 62.52 64.48 63.50 — — 695 — — 0.05 0.02 0.08 —
— 61.52 63.48 62.50 — — 696 — — 0.05 0.02 0.08 —
— 60.53 62.48 61.51 — — 697 — — 0.05 0.02 0.08 —
— 59.53 61.49 60.51 — — 698 — — 0.05 0.02 0.08 —
— 58.53 60.49 59.51 — — 699 — — 0.06 0.02 0.09 —
— 57.53 59.49 58.51 — — 700 — — 0.06 0.03 0.09 —
— 56.54 58.49 57.52 — — 701 — — 0.06 0.03 0.09 —
— 55.54 57.49 56.52 — — 702 — — 0.06 0.03 0.09 —
— 54.54 56.50 55.52 — — 703 — — 0.06 0.03 0.09 —
— 53.54 55.50 54.52 — — 704 — — 0.06 0.03 0.09 —
— 52.55 54.50 53.52 — — 705 — — 0.07 0.03 0.10 —
— 51.55 53.50 52.52 +0.99 21.7% 706 21.7% -0.01 0.07 0.04 0.10 —
— 50.55 52.50 51.52 +0.99 21.5% 707 21.5% -0.01 0.07 0.04 0.10 —
— 49.56 51.51 50.53 +0.99 21.3% 708 21.3% -0.01 0.07 0.04 0.10 —
— 48.56 50.51 49.53 +0.99 21.1% 709 21.1% -0.01 0.07 0.04 0.11 —
— 47.57 49.51 48.54 +0.99 20.8% 710 20.8% -0.01 0.08 0.05 0.11 —
— 46.57 48.51 47.54 +0.99 20.6% 711 20.6% -0.01 0.08 0.05 0.11 —
— 45.57 47.52 46.55 +0.99 20.4% 712 20.4% -0.01 0.08 0.05 0.11 —
— 44.58 46.52 45.55 +0.99 20.2% 713 20.2% -0.01 0.09 0.05 0.12 —
— 43.58 45.52 44.55 +0.99 19.9% 714 19.9% -0.01 0.09 0.06 0.12 —
— 42.59 44.53 43.56 +0.99 19.7% 715 19.7% -0.01 0.09 0.06 0.12 —
— 41.59 43.53 42.56 +0.98 19.5% 716 19.5% -0.02 0.10 0.06 0.13 —
— 40.60 42.53 41.56 +0.98 19.2% 717 19.2% -0.02 0.10 0.07 0.13 —
— 39.61 41.54 40.58 +0.98 19.0% 718 19.0% -0.02 0.10 0.07 0.14 —
— 38.62 40.54 39.58 +0.98 18.7% 719 18.7% -0.02 0.11 0.08 0.14 —
— 37.62 39.55 38.59 +0.98 18.5% 720 18.5% -0.02 0.12 0.08 0.15 —
— 36.63 38.55 37.59 +0.98 18.2% 721 18.2% -0.02 0.12 0.09 0.15 —
— 35.64 37.56 36.60 +0.98 17.9% 722 17.9% -0.02 0.13 0.10 0.16 —
— 34.65 36.56 35.60 +0.98 17.7% 723 17.7% -0.02 0.14 0.10 0.17 —
— 33.66 35.57 34.62 +0.97 17.4% 724 17.4% -0.03 0.14 0.11 0.18 —
— 32.68 34.58 33.63 +0.97 17.1% 725 17.1% -0.03 0.15 0.12 0.19 —
— 31.69 33.59 32.64 +0.97 16.8% 726 — — 0.17 0.13 0.20 —
— 30.71 32.60 31.66 +0.97 16.5% 727 16.5% -0.03 0.17 0.14 0.21 —
— 29.72 31.61 30.66 — — 728 — — 0.20 0.16 0.23 —
— 28.74 30.62 29.68 +0.96 15.9% 729 15.9% -0.04 0.20 0.17 0.24 —
— 27.77 29.63 28.70 +0.96 15.7% 730 15.7% -0.04 0.23 0.19 0.26 —
— 26.79 28.64 27.71 +0.96 15.3% 731 15.3% -0.04 0.23 0.20 0.27 —
— 25.82 27.66 26.74 +0.96 15.0% 732 15.0% -0.04 0.26 0.22 0.30 —
— 24.84 26.67 25.75 +0.95 14.7% 733 14.7% -0.05 0.28 0.24 0.32 —
— 23.88 25.69 24.79 +0.95 14.4% 734 14.4% -0.05 0.30 0.27 0.34 —
— 22.91 24.71 23.81 +0.95 14.1% 735 14.1% -0.05 0.33 0.29 0.37 —
— 22.20 23.63 22.91 +0.94 13.9% 736 — — 0.36 0.32 0.41 —
— 21.15 22.66 21.91 — — 737 — — 0.40 0.35 0.44 —
— 20.17 21.71 20.94 — — 738 — — 0.43 0.39 0.48 —
— 19.24 20.74 19.99 — — 739 13.0% -0.07 0.48 0.43 0.53 —
— 18.51 19.52 19.02 +0.92 12.8% 740 — — 0.50 0.47 0.53 —
— 17.28 18.67 17.98 — — 741 — — 0.58 0.53 0.63 —
— 16.42 17.86 17.14 — — 742 — — 0.64 0.58 0.70 —
— 15.50 16.92 16.21 — — 743 — — 0.71 0.65 0.77 —
— 14.53 15.86 15.20 — — 744 — — 0.79 0.72 0.85 —
— 13.89 14.84 14.37 — — 745 — — 0.88 0.81 0.94 —
— 12.75 14.03 13.39 — — 746 11.6% -0.15 0.97 0.90 1.05 —
— 11.95 13.23 12.59 — — 747 11.5% -0.17 1.08 1.00 1.16 —
— 11.08 12.34 11.71 +0.81 11.4% 748 11.4% -0.19 1.21 1.12 1.29 —
— 10.23 11.47 10.85 +0.79 11.2% 749 11.2% -0.21 1.35 1.26 1.44 —
— 9.56 10.44 10.00 +0.77 11.1% 750 11.1% -0.23 1.50 1.41 1.60 —
— 8.57 9.70 9.13 +0.74 11.0% 751 11.0% -0.26 1.68 1.58 1.78 —
— 7.84 8.93 8.38 +0.72 10.8% 752 10.8% -0.28 1.88 1.78 1.98 —
— 7.06 8.11 7.58 +0.69 10.6% 753 10.6% -0.31 2.08 1.97 2.20 —
— 6.37 7.35 6.86 +0.66 10.4% 754 10.4% -0.34 2.35 2.25 2.46 —
— 5.76 6.53 6.14 +0.63 10.1% 755 10.1% -0.37 2.63 2.53 2.74 —
— 5.01 5.86 5.43 +0.59 9.9% 756 9.9% -0.41 2.94 2.82 3.06 —
— 4.57 5.00 4.79 +0.56 9.6% 757 9.6% -0.44 3.29 3.17 3.41 —
— 4.08 4.30 4.19 +0.52 9.5% 758 9.5% -0.48 3.67 3.54 3.80 —
— 3.52 3.78 3.65 +0.48 9.3% 759 9.3% -0.52 4.11 3.97 4.24 —
— 2.99 3.22 3.10 +0.44 9.2% 760 9.2% -0.56 4.67 4.32 5.03 —
— 2.52 2.78 2.65 +0.40 9.2% 761 — — 5.17 4.67 5.67 —
— 2.11 2.34 2.23 +0.36 9.1% 762 9.1% -0.64 5.75 5.22 6.29 —
— 1.72 1.95 1.83 — — 763 — — 6.38 5.82 6.95 —
— 1.40 1.60 1.50 — — 764 — — 6.97 6.35 7.59 —
— 1.13 1.30 1.22 — — 765 — — 7.79 7.35 8.23 —
— 0.89 1.05 0.97 +0.20 8.4% 766 — — 8.55 7.90 9.20 —
— 0.70 0.82 0.76 — — 767 — — 9.35 8.67 10.02 —
— 0.54 0.65 0.59 — — 768 — — 10.18 9.49 10.87 —
— 0.40 0.50 0.45 — — 769 — — 11.07 10.34 11.80 —
— 0.30 0.39 0.34 — — 770 — — 11.94 11.44 12.43 —
— 0.22 0.30 0.26 — — 771 — — 12.88 12.13 13.63 —
— 0.16 0.23 0.20 — — 772 — — 13.81 13.06 14.57 —
— 0.10 0.15 0.12 — — 773 — — 14.77 14.01 15.53 —
— 0.08 0.14 0.11 — — 774 — — 15.74 14.98 16.50 —
— 0.05 0.12 0.09 — — 775 — — 16.62 16.05 17.20 —
— 0.03 0.10 0.07 — — 776 — — 17.70 16.93 18.46 —
— 0.02 0.09 0.06 +0.02 8.3% 777 8.3% -0.98 18.68 17.91 19.45 —
— 0.01 0.08 0.04 +0.02 8.6% 778 8.6% -0.98 19.67 18.90 20.44 —
— — 0.06 — +0.01 8.8% 779 8.8% -0.99 20.66 19.89 21.43 —
— — 0.06 — +0.01 9.1% 780 9.1% -0.99 21.57 20.98 22.15 —
— — 0.06 — +0.01 9.4% 781 9.4% -0.99 22.65 21.88 23.42 —
— — 0.05 — — — 782 9.7% -0.99 23.52 22.53 24.50 —
— — 0.05 — +0.01 10.0% 783 10.0% -0.99 24.52 23.53 25.50 —
— — 0.05 — +0.01 10.3% 784 10.3% -0.99 25.50 24.52 26.49 —
— — 0.05 — +0.01 10.6% 785 10.6% -0.99 26.50 25.52 27.49 —
— — 0.05 — +0.01 10.9% 786 10.9% -0.99 27.50 26.52 28.49 —
— — 0.05 — +0.01 11.2% 787 11.2% -0.99 28.50 27.52 29.49 —
— — 0.05 — +0.01 11.5% 788 11.5% -0.99 29.50 28.52 30.49 —
— — 0.05 — +0.01 11.8% 789 11.8% -0.99 30.50 29.52 31.49 —
— — 0.05 — +0.01 12.1% 790 12.1% -0.99 31.50 30.51 32.48 —
— — 0.05 — +0.01 12.3% 791 12.3% -0.99 32.49 31.51 33.48 —
— — 0.04 — +0.01 12.6% 792 12.6% -0.99 33.49 32.51 34.48 —
— — 0.04 — +0.01 12.8% 793 12.8% -0.99 34.49 33.51 35.48 —
— — 0.04 — +0.01 13.0% 794 13.0% -0.99 35.49 34.51 36.48 —
— — 0.04 — +0.01 13.2% 795 13.2% -1.00 36.49 35.51 37.48 —
— — 0.04 — +0.00 13.3% 796 13.3% -1.00 37.49 36.51 38.48 —
— — 0.04 — +0.00 13.4% 797 13.4% -1.00 38.49 37.51 39.48 —
— — 0.04 — +0.00 13.5% 798 13.5% -1.00 39.49 38.51 40.48 —
— — 0.04 — +0.00 13.6% 799 13.6% -1.00 40.49 39.50 41.48 —
— 0.01 0.05 0.03 +0.00 13.6% 800 13.6% -1.00 41.48 40.50 42.47 —
— — 0.04 — +0.00 13.3% 805 13.3% -1.00 46.48 45.50 47.47 —
— — 0.04 — +0.00 12.6% 810 12.6% -1.00 51.48 50.49 52.47 —
— — 0.04 — +0.00 11.8% 815 11.8% -1.00 56.48 55.49 57.46 —
— — 0.04 — +0.00 11.2% 820 11.2% -1.00 61.47 60.48 62.46 —
— — 0.03 — +0.00 10.8% 825 10.8% -1.00 66.47 65.48 67.45 —
— — 0.03 — +0.00 10.6% 830 10.6% -1.00 71.46 70.47 72.45 —

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.