opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 10/07 Seduta del 13/07/2026 parziale 15/07 →
Spot 750.55  ·  546 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 13/07 22:56 UTC
17/07/264g 24/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.86 75.79 74.83 +0.99 27.7% 677 27.7% -0.01 0.21 0.17 0.25 —
— 72.87 74.80 73.83 — — 678 27.5% -0.01 0.21 0.17 0.25 —
— 71.88 73.80 72.84 +0.99 27.3% 679 27.3% -0.01 0.22 0.18 0.26 —
— 70.89 72.81 71.85 +0.98 27.1% 680 — — 0.22 0.18 0.26 —
— 69.90 71.81 70.86 +0.98 26.9% 681 — — 0.23 0.19 0.27 —
— 68.91 70.82 69.86 — — 682 — — 0.24 0.20 0.28 —
— 67.92 69.83 68.88 +0.98 26.4% 683 — — 0.24 0.20 0.29 —
— 66.93 68.84 67.89 +0.98 26.2% 684 26.2% -0.02 0.25 0.21 0.29 —
— 65.94 67.85 66.89 +0.98 26.0% 685 26.0% -0.02 0.27 0.22 0.31 —
— 64.95 66.85 65.90 +0.98 25.8% 686 25.8% -0.02 0.27 0.23 0.31 —
— 63.96 65.86 64.91 — — 687 — — 0.28 0.24 0.32 —
— 62.98 64.87 63.92 — — 688 25.4% -0.02 0.29 0.25 0.33 —
— 61.99 63.88 62.94 +0.98 25.2% 689 25.2% -0.02 0.30 0.26 0.34 —
— 61.00 62.89 61.95 +0.98 25.0% 690 25.0% -0.02 0.31 0.27 0.35 —
— 60.02 61.90 60.96 +0.98 24.7% 691 24.7% -0.02 0.32 0.28 0.36 —
— 59.03 60.91 59.97 +0.98 24.5% 692 24.5% -0.02 0.33 0.29 0.37 —
— 58.05 59.92 58.98 +0.97 24.3% 693 — — 0.34 0.30 0.39 —
— 57.07 58.93 58.00 +0.97 24.1% 694 24.1% -0.03 0.36 0.32 0.40 —
— 56.08 57.95 57.02 +0.97 23.9% 695 23.9% -0.03 0.37 0.33 0.41 —
— 55.10 56.96 56.03 +0.97 23.7% 696 23.7% -0.03 0.39 0.34 0.43 —
— 54.12 55.97 55.05 +0.97 23.5% 697 23.5% -0.03 0.40 0.36 0.44 —
— 53.14 54.99 54.06 +0.97 23.3% 698 23.3% -0.03 0.42 0.38 0.46 —
— 52.16 54.00 53.08 +0.97 23.1% 699 23.1% -0.03 0.43 0.39 0.48 —
— 51.19 53.02 52.10 +0.97 22.9% 700 22.9% -0.03 0.45 0.41 0.49 —
— 50.21 52.03 51.12 +0.96 22.7% 701 22.7% -0.04 0.47 0.43 0.51 —
— 49.23 51.05 50.14 +0.96 22.5% 702 22.5% -0.04 0.49 0.45 0.54 —
— 48.26 50.07 49.16 +0.96 22.3% 703 22.3% -0.04 0.51 0.47 0.55 —
— 47.29 49.09 48.19 +0.96 22.1% 704 22.1% -0.04 0.54 0.49 0.58 —
— 46.32 48.11 47.22 +0.96 21.9% 705 21.9% -0.04 0.56 0.51 0.61 —
— 45.35 47.13 46.24 +0.95 21.7% 706 21.7% -0.05 0.58 0.53 0.63 —
— 44.38 46.16 45.27 +0.95 21.5% 707 21.5% -0.05 0.61 0.56 0.66 —
— 43.41 45.18 44.30 +0.95 21.3% 708 21.3% -0.05 0.65 0.59 0.70 —
— 42.45 44.21 43.33 +0.95 21.1% 709 21.1% -0.05 0.68 0.62 0.73 —
— 41.49 43.23 42.36 +0.94 20.9% 710 20.9% -0.06 0.70 0.65 0.76 —
— 40.53 42.27 41.40 +0.94 20.7% 711 20.7% -0.06 0.73 0.68 0.79 —
— 39.58 41.30 40.44 +0.94 20.5% 712 20.5% -0.06 0.78 0.72 0.83 —
— 38.62 40.33 39.48 +0.94 20.3% 713 20.3% -0.06 0.81 0.75 0.88 —
— 37.78 39.27 38.52 +0.93 20.2% 714 20.2% -0.07 0.86 0.79 0.93 —
— 36.83 38.30 37.56 +0.93 20.0% 715 20.0% -0.07 0.90 0.84 0.96 —
— 35.88 37.35 36.62 +0.92 19.8% 716 19.8% -0.08 0.95 0.88 1.02 —
— 34.94 36.39 35.66 +0.92 19.6% 717 19.6% -0.08 1.00 0.93 1.08 —
— 34.00 35.44 34.72 +0.92 19.4% 718 19.4% -0.08 1.05 0.98 1.13 —
— 33.07 34.49 33.78 +0.91 19.2% 719 19.2% -0.09 1.10 1.04 1.17 —
— 32.13 33.55 32.84 +0.91 19.0% 720 19.0% -0.09 1.17 1.09 1.24 —
— 31.21 32.61 31.91 +0.90 18.9% 721 18.9% -0.10 1.23 1.16 1.30 —
— 30.28 31.67 30.98 +0.90 18.7% 722 18.7% -0.10 1.30 1.22 1.39 —
— 29.36 30.73 30.05 +0.89 18.5% 723 — — 1.38 1.29 1.47 —
— 28.45 29.81 29.13 +0.88 18.3% 724 18.3% -0.12 1.46 1.37 1.55 —
— 27.53 28.86 28.20 +0.88 18.2% 725 18.2% -0.12 1.53 1.44 1.63 —
— 26.60 27.96 27.28 +0.87 18.0% 726 18.0% -0.13 1.61 1.53 1.70 —
— 25.70 27.04 26.37 +0.86 17.8% 727 17.8% -0.14 1.72 1.62 1.82 —
— 24.85 26.19 25.52 +0.86 17.6% 728 17.6% -0.14 1.82 1.72 1.92 —
— 23.93 25.23 24.58 +0.85 17.5% 729 17.5% -0.15 1.93 1.82 2.03 —
— 23.08 24.33 23.70 +0.84 17.3% 730 17.3% -0.16 2.04 1.92 2.15 —
— 22.22 23.49 22.86 +0.83 17.1% 731 17.1% -0.17 2.14 2.04 2.24 —
— 21.36 22.61 21.98 +0.82 16.9% 732 16.9% -0.18 2.28 2.16 2.40 —
— 20.45 21.68 21.07 +0.81 16.8% 733 16.8% -0.19 2.41 2.29 2.53 —
— 19.61 20.80 20.20 +0.80 16.6% 734 16.6% -0.20 2.54 2.42 2.65 —
— 18.81 19.97 19.39 +0.79 16.4% 735 16.4% -0.21 2.71 2.59 2.83 —
— 17.94 19.09 18.52 +0.78 16.3% 736 16.3% -0.22 2.85 2.72 2.99 —
— 17.12 18.24 17.68 +0.77 16.1% 737 16.1% -0.23 3.02 2.88 3.17 —
— 16.22 17.50 16.86 +0.75 15.9% 738 15.9% -0.25 3.19 3.06 3.31 —
— 15.42 16.58 16.00 +0.74 15.7% 739 15.7% -0.26 3.38 3.23 3.54 —
— 14.74 15.76 15.25 +0.72 15.6% 740 15.6% -0.28 3.58 3.43 3.74 —
— 13.95 14.96 14.46 +0.71 15.4% 741 15.4% -0.29 3.77 3.63 3.92 —
— 13.19 14.16 13.68 +0.69 15.2% 742 15.2% -0.31 4.03 3.88 4.18 —
— 12.44 13.39 12.91 +0.68 15.1% 743 15.1% -0.32 4.27 4.12 4.42 —
— 11.71 12.62 12.16 +0.66 14.9% 744 14.9% -0.34 4.53 4.37 4.69 —
— 11.01 11.87 11.44 +0.64 14.7% 745 14.7% -0.36 4.76 4.58 4.94 —
— 10.29 11.13 10.71 +0.62 14.5% 746 14.5% -0.38 5.08 4.90 5.26 —
— 9.80 10.25 10.03 +0.60 14.4% 747 14.4% -0.40 5.36 5.19 5.52 —
— 9.13 9.55 9.34 +0.58 14.2% 748 14.2% -0.42 5.67 5.50 5.84 —
— 8.47 8.83 8.65 +0.56 14.0% 749 14.0% -0.44 6.03 5.83 6.22 —
— 7.80 8.22 8.01 +0.54 13.8% 750 13.8% -0.46 6.34 6.15 6.53 —
— 7.19 7.56 7.38 +0.52 13.6% 751 13.6% -0.48 6.74 6.56 6.91 —
— 6.61 6.95 6.78 +0.50 13.5% 752 13.5% -0.50 7.13 6.96 7.31 —
— 6.03 6.37 6.20 +0.47 13.3% 753 13.3% -0.53 7.57 7.35 7.78 —
— 5.50 5.81 5.66 — — 754 12.9% -0.55 7.97 7.46 8.49 —
— 4.98 5.32 5.15 — — 755 — — 8.43 7.91 8.94 —
— 4.50 4.78 4.64 — — 756 — — 8.97 8.43 9.51 —
— 4.03 4.31 4.17 — — 757 — — 9.46 8.88 10.03 —
— 3.63 3.89 3.76 — — 758 — — 10.01 9.40 10.61 —
— 3.23 3.47 3.35 — — 759 — — 10.60 9.96 11.23 —
— 2.86 3.08 2.97 — — 760 — — 11.22 10.58 11.87 —
— 2.51 2.69 2.60 — — 761 — — 11.86 11.18 12.53 —
— 2.19 2.36 2.27 — — 762 — — 12.53 11.83 13.23 —
— 1.90 2.08 1.99 — — 763 — — 13.22 12.50 13.95 —
— 1.63 1.80 1.72 +0.21 11.5% 764 11.5% -0.79 13.96 13.22 14.70 —
— 1.40 1.55 1.48 +0.19 11.4% 765 11.4% -0.81 14.66 13.96 15.37 —
— 1.18 1.33 1.25 +0.17 11.2% 766 11.2% -0.83 15.49 14.71 16.27 —
— 1.00 1.13 1.06 +0.15 11.1% 767 11.1% -0.85 16.35 15.58 17.12 —
— 0.83 0.96 0.90 +0.13 11.0% 768 11.0% -0.87 17.19 16.30 18.08 —
— 0.69 0.80 0.74 +0.12 10.9% 769 10.9% -0.88 17.98 17.06 18.89 —
— 0.56 0.67 0.61 +0.10 10.8% 770 10.8% -0.90 18.77 18.03 19.51 —
— 0.46 0.56 0.51 +0.09 10.7% 771 10.7% -0.91 19.79 18.86 20.71 —
— 0.37 0.46 0.41 +0.08 10.6% 772 10.6% -0.92 20.64 19.69 21.60 —
— 0.30 0.38 0.34 +0.06 10.5% 773 10.5% -0.94 21.57 20.60 22.53 —
— 0.23 0.32 0.28 +0.05 10.5% 774 10.5% -0.95 22.50 21.52 23.47 —
— 0.18 0.26 0.22 +0.05 10.4% 775 10.4% -0.95 23.47 22.51 24.43 —
— 0.14 0.22 0.18 +0.04 10.4% 776 10.4% -0.96 24.43 23.47 25.39 —
— 0.11 0.18 0.14 +0.03 10.3% 777 — — 25.39 24.42 26.36 —
— 0.08 0.16 0.12 — — 778 — — 26.36 25.39 27.34 —
— 0.06 0.14 0.10 — — 779 10.3% -0.98 27.34 26.36 28.32 —
— 0.04 0.12 0.08 — — 780 — — 28.32 27.35 29.30 —
— 0.03 0.10 0.07 — — 781 10.3% -0.98 29.31 28.33 30.29 —
— 0.02 0.09 0.06 — — 782 — — 30.30 29.31 31.28 —
— 0.01 0.09 0.05 — — 783 — — 31.29 30.30 32.27 —
— 0.01 0.08 0.04 — — 784 — — 32.28 31.29 33.27 —
— — 0.08 — — — 785 — — 33.27 32.29 34.26 —
— — 0.07 — — — 786 — — 34.27 33.28 35.26 —
— — 0.07 — — — 787 10.4% -0.99 35.26 34.27 36.25 —
— — 0.07 — +0.00 10.4% 788 10.4% -1.00 36.26 35.27 37.25 —
— — 0.07 — +0.00 10.4% 789 10.4% -1.00 37.26 36.27 38.25 —
— — 0.06 — +0.00 10.5% 790 10.5% -1.00 38.25 37.26 39.24 —
— — 0.06 — +0.00 10.5% 791 10.5% -1.00 39.25 38.26 40.24 —
— — 0.06 — +0.00 10.6% 792 10.6% -1.00 40.25 39.26 41.24 —
— — 0.06 — +0.00 10.6% 793 10.6% -1.00 41.25 40.26 42.24 —
— — 0.06 — +0.00 10.6% 794 10.6% -1.00 42.24 41.25 43.24 —
— — 0.06 — +0.00 10.7% 795 10.7% -1.00 43.24 42.25 44.23 —
— — 0.06 — +0.00 10.7% 796 10.7% -1.00 44.24 43.25 45.23 —
— — 0.06 — +0.00 10.8% 797 10.8% -1.00 45.24 44.25 46.23 —
— — 0.06 — +0.00 10.8% 798 10.8% -1.00 46.24 45.25 47.23 —
— — 0.06 — +0.00 10.8% 799 10.8% -1.00 47.23 46.24 48.23 —
— — 0.06 — +0.00 10.9% 800 10.9% -1.00 48.23 47.24 49.22 —
— — 0.06 — +0.00 10.9% 801 10.9% -1.00 49.23 48.24 50.22 —
— — 0.05 — +0.00 11.0% 802 — — 50.23 49.24 51.22 —
— — 0.05 — — — 803 — — 51.23 50.24 52.22 —
— — 0.05 — — — 804 — — 52.23 51.24 53.22 —
— — 0.05 — — — 805 — — 53.22 52.23 54.21 —
— — 0.05 — — — 806 — — 54.22 53.23 55.21 —
— — 0.05 — — — 807 — — 55.22 54.23 56.21 —
— — 0.05 — — — 808 — — 56.22 55.23 57.21 —
— — 0.05 — — — 809 — — 57.22 56.23 58.21 —
— — 0.05 — — — 810 — — 58.22 57.23 59.21 —
— — 0.05 — — — 811 — — 59.21 58.22 60.20 —
— — 0.05 — — — 812 — — 60.21 59.22 61.20 —
— — 0.05 — +0.00 11.4% 813 — — 61.21 60.22 62.20 —
— — 0.05 — — — 814 — — 62.21 61.22 63.20 —
— — 0.05 — — — 815 — — 63.21 62.22 64.20 —
— — 0.05 — — — 816 11.5% -1.00 64.21 63.22 65.20 —
— — 0.05 — — — 817 — — 65.20 64.21 66.19 —
— — 0.05 — +0.00 11.5% 818 11.5% -1.00 66.20 65.21 67.19 —
— — 0.05 — +0.00 11.6% 820 11.6% -1.00 68.20 67.21 69.19 —
— — 0.05 — +0.00 11.8% 825 11.8% -1.00 73.19 72.20 74.18 —

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.