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
— 73.32 75.20 74.26 +1.00 35.9% 677 35.9% -0.00 0.04 0.01 0.08 —
— 72.32 74.20 73.26 +1.00 35.6% 678 35.6% -0.00 0.04 0.01 0.08 —
— 71.32 73.20 72.26 — — 679 — — 0.05 0.02 0.08 —
— 70.32 72.21 71.27 — — 680 35.0% -0.00 0.05 0.02 0.08 —
— 69.32 71.21 70.27 +1.00 34.7% 681 34.7% -0.00 0.05 0.02 0.08 —
— 68.33 70.21 69.27 +1.00 34.4% 682 34.4% -0.00 0.05 0.02 0.08 —
— 67.33 69.21 68.27 +1.00 34.1% 683 34.1% -0.00 0.06 0.02 0.09 —
— 66.33 68.21 67.27 +1.00 33.8% 684 33.8% -0.00 0.06 0.02 0.09 —
— 65.33 67.22 66.28 +1.00 33.5% 685 33.5% -0.00 0.06 0.02 0.09 —
— 64.33 66.22 65.28 +1.00 33.2% 686 33.2% -0.00 0.06 0.03 0.09 —
— 63.34 65.22 64.28 +1.00 32.9% 687 32.9% -0.00 0.06 0.03 0.09 —
— 62.34 64.22 63.28 +1.00 32.7% 688 32.7% -0.00 0.06 0.03 0.09 —
— 61.34 63.23 62.28 +0.99 32.4% 689 32.4% -0.01 0.07 0.03 0.10 —
— 60.35 62.23 61.29 +0.99 32.1% 690 32.1% -0.01 0.07 0.03 0.10 —
— 59.35 61.23 60.29 +0.99 31.8% 691 31.8% -0.01 0.07 0.04 0.10 —
— 58.35 60.24 59.30 +0.99 31.5% 692 31.5% -0.01 0.07 0.04 0.10 —
— 57.36 59.24 58.30 +0.99 31.3% 693 31.3% -0.01 0.07 0.04 0.11 —
— 56.36 58.24 57.30 +0.99 31.0% 694 31.0% -0.01 0.07 0.04 0.11 —
— 55.36 57.25 56.30 +0.99 30.7% 695 30.7% -0.01 0.08 0.05 0.11 —
— 54.37 56.25 55.31 +0.99 30.4% 696 30.4% -0.01 0.08 0.05 0.11 —
— 53.37 55.25 54.31 +0.99 30.2% 697 30.2% -0.01 0.09 0.05 0.12 —
— 52.38 54.25 53.31 +0.99 29.9% 698 29.9% -0.01 0.09 0.06 0.12 —
— 51.38 53.26 52.32 +0.99 29.6% 699 29.6% -0.01 0.10 0.06 0.13 —
— 50.39 52.26 51.33 +0.99 29.3% 700 29.3% -0.01 0.10 0.06 0.13 —
— 49.39 51.27 50.33 +0.99 29.1% 701 29.1% -0.01 0.10 0.07 0.14 —
— 48.40 50.27 49.34 +0.99 28.8% 702 28.8% -0.01 0.10 0.07 0.14 —
— 47.40 49.27 48.34 +0.99 28.5% 703 28.5% -0.01 0.12 0.08 0.15 —
— 46.41 48.28 47.34 +0.99 28.3% 704 28.3% -0.01 0.12 0.08 0.15 —
— 45.42 47.29 46.35 +0.99 28.0% 705 28.0% -0.01 0.12 0.09 0.16 —
— 44.43 46.29 45.36 — — 706 — — 0.12 0.09 0.16 —
— 43.43 45.30 44.37 — — 707 — — 0.14 0.10 0.17 —
— 42.44 44.30 43.37 — — 708 — — 0.14 0.11 0.18 —
— 41.45 43.31 42.38 — — 709 — — 0.15 0.11 0.19 —
— 40.46 42.31 41.38 — — 710 — — 0.16 0.12 0.20 —
— 39.48 41.32 40.40 — — 711 — — 0.17 0.13 0.20 —
— 38.49 40.33 39.41 — — 712 — — 0.18 0.14 0.22 —
— 37.50 39.34 38.42 — — 713 — — 0.19 0.15 0.23 —
— 36.52 38.35 37.44 — — 714 — — 0.20 0.16 0.24 —
— 35.54 37.36 36.45 — — 715 — — 0.21 0.17 0.25 —
— 34.55 36.37 35.46 — — 716 — — 0.23 0.19 0.27 —
— 33.57 35.38 34.48 +0.97 24.7% 717 24.7% -0.03 0.24 0.20 0.28 —
— 32.59 34.40 33.49 — — 718 — — 0.26 0.22 0.30 —
— 31.62 33.41 32.52 +0.96 24.1% 719 — — 0.28 0.24 0.32 —
— 30.65 32.43 31.54 — — 720 — — 0.30 0.26 0.34 —
— 29.68 31.44 30.56 — — 721 — — 0.32 0.28 0.36 —
— 28.71 30.46 29.59 — — 722 — — 0.34 0.30 0.39 —
— 27.74 29.49 28.61 +0.95 23.0% 723 23.0% -0.05 0.38 0.33 0.42 —
— 26.78 28.50 27.64 +0.94 22.7% 724 22.7% -0.06 0.40 0.35 0.45 —
— 25.82 27.53 26.68 +0.94 22.4% 725 22.4% -0.06 0.43 0.39 0.48 —
— 24.87 26.56 25.71 +0.93 22.1% 726 22.1% -0.07 0.47 0.43 0.52 —
— 23.92 25.59 24.75 +0.93 21.8% 727 21.8% -0.07 0.52 0.47 0.56 —
— 22.98 24.63 23.80 +0.92 21.5% 728 21.5% -0.08 0.56 0.51 0.61 —
— 22.13 23.57 22.85 +0.91 21.2% 729 21.2% -0.09 0.62 0.57 0.67 —
— 21.20 22.67 21.93 +0.91 20.9% 730 20.9% -0.09 0.68 0.62 0.73 —
— 20.27 21.75 21.01 +0.90 20.6% 731 20.6% -0.10 0.73 0.68 0.78 —
— 19.35 20.81 20.08 +0.89 20.3% 732 20.3% -0.11 0.80 0.73 0.87 —
— 18.43 19.87 19.15 +0.88 20.0% 733 20.0% -0.12 0.88 0.82 0.93 —
— 17.46 18.84 18.15 +0.87 19.7% 734 19.7% -0.13 0.95 0.88 1.02 —
— 16.63 18.07 17.35 +0.86 19.3% 735 19.3% -0.14 1.05 0.97 1.13 —
— 15.75 17.11 16.43 — — 736 — — 1.17 1.09 1.24 —
— 14.80 16.11 15.46 — — 737 — — 1.26 1.17 1.36 —
— 14.01 15.31 14.66 +0.82 18.4% 738 — — 1.39 1.31 1.46 —
— 13.15 14.43 13.79 — — 739 18.1% -0.19 1.53 1.44 1.62 —
— 12.32 13.53 12.93 +0.79 17.8% 740 — — 1.67 1.58 1.75 —
— 11.43 12.60 12.02 — — 741 17.4% -0.23 1.83 1.74 1.92 —
— 10.69 11.87 11.28 — — 742 — — 2.02 1.91 2.12 —
— 9.83 10.94 10.38 — — 743 16.8% -0.27 2.21 2.08 2.34 —
— 8.93 10.22 9.57 — — 744 — — 2.44 2.31 2.56 —
— 8.36 9.34 8.85 — — 745 — — 2.67 2.53 2.80 —
— 7.61 8.58 8.10 — — 746 16.0% -0.34 2.90 2.78 3.02 —
— 6.75 7.84 7.29 +0.63 15.7% 747 — — 3.19 3.05 3.34 —
— 6.48 6.95 6.71 +0.61 15.4% 748 15.4% -0.39 3.43 3.36 3.50 —
— 5.70 6.24 5.97 +0.57 15.2% 749 15.2% -0.43 3.83 3.69 3.98 —
— 5.19 5.52 5.36 +0.54 15.0% 750 15.0% -0.46 4.12 4.04 4.20 —
— 4.59 4.91 4.75 +0.51 14.7% 751 14.7% -0.49 4.59 4.44 4.74 —
— 4.05 4.34 4.20 +0.47 14.5% 752 14.5% -0.53 5.04 4.87 5.20 —
— 3.53 3.81 3.67 +0.43 14.3% 753 14.3% -0.57 5.38 4.80 5.96 —
— 3.05 3.31 3.18 +0.40 14.1% 754 14.1% -0.60 5.88 5.27 6.50 —
— 2.70 2.86 2.78 +0.36 13.9% 755 13.9% -0.64 6.50 5.95 7.05 —
— 2.21 2.45 2.33 +0.33 13.7% 756 13.7% -0.67 7.02 6.40 7.64 —
— 1.85 2.06 1.96 +0.29 13.4% 757 13.4% -0.71 7.65 7.00 8.30 —
— 1.53 1.72 1.62 +0.26 13.2% 758 13.2% -0.74 8.41 7.74 9.08 —
— 1.26 1.40 1.33 +0.22 13.0% 759 13.0% -0.78 9.04 8.32 9.75 —
— 1.02 1.15 1.08 +0.19 12.8% 760 12.8% -0.81 9.86 9.15 10.57 —
— 0.82 0.95 0.89 +0.16 12.6% 761 12.6% -0.84 10.66 9.92 11.41 —
— 0.64 0.76 0.70 +0.13 12.4% 762 12.4% -0.87 11.48 10.72 12.25 —
— 0.50 0.61 0.56 +0.11 12.3% 763 12.3% -0.89 12.24 11.36 13.13 —
— 0.38 0.48 0.43 +0.09 12.2% 764 12.2% -0.91 13.21 12.32 14.11 —
— 0.29 0.38 0.34 +0.07 12.2% 765 12.2% -0.93 14.10 13.20 15.00 —
— 0.22 0.30 0.26 +0.06 12.1% 766 12.1% -0.94 14.95 14.00 15.89 —
— 0.16 0.23 0.20 +0.05 12.1% 767 12.1% -0.95 15.94 14.85 17.03 —
— 0.11 0.18 0.14 +0.04 12.1% 768 12.1% -0.96 16.84 15.88 17.81 —
— 0.08 0.15 0.12 +0.03 12.1% 769 12.1% -0.97 17.89 16.93 18.86 —
— 0.05 0.12 0.09 +0.03 12.2% 770 12.2% -0.97 18.85 17.90 19.80 —
— 0.03 0.10 0.07 +0.02 12.3% 771 12.3% -0.98 19.85 18.88 20.82 —
— 0.02 0.09 0.06 +0.02 12.3% 772 12.3% -0.98 20.84 19.86 21.81 —
— 0.01 0.08 0.04 +0.01 12.4% 773 12.4% -0.99 21.73 20.75 22.72 —
— 0.01 0.07 0.04 +0.01 12.5% 774 12.5% -0.99 22.77 21.82 23.71 —
— — 0.06 — +0.01 12.6% 775 12.6% -0.99 23.77 22.82 24.71 —
— — 0.06 — +0.01 12.6% 776 12.6% -0.99 24.76 23.81 25.71 —
— — 0.06 — +0.01 12.7% 777 12.7% -0.99 25.75 24.81 26.70 —
— — 0.05 — +0.00 12.8% 778 12.8% -1.00 26.75 25.80 27.70 —
— — 0.05 — +0.00 12.9% 779 12.9% -1.00 27.75 26.80 28.70 —
— — 0.05 — +0.00 12.9% 780 12.9% -1.00 28.75 27.80 29.70 —
— — 0.05 — +0.00 13.0% 781 13.0% -1.00 29.75 28.80 30.70 —
— — 0.05 — +0.00 13.0% 782 13.0% -1.00 30.74 29.79 31.69 —
— — 0.05 — +0.00 13.1% 783 13.1% -1.00 31.74 30.79 32.69 —
— — 0.05 — +0.00 13.1% 784 13.1% -1.00 32.74 31.79 33.69 —
— — 0.05 — +0.00 13.1% 785 13.1% -1.00 33.74 32.79 34.69 —
— — 0.05 — +0.00 13.1% 786 13.1% -1.00 34.74 33.79 35.69 —
— — 0.05 — — — 787 — — 35.74 34.79 36.69 —
— — 0.04 — — — 788 — — 36.74 35.79 37.69 —
— — 0.04 — — — 789 — — 37.74 36.79 38.69 —
— — 0.04 — — — 790 13.1% -1.00 38.74 37.79 39.69 —
— — 0.04 — +0.00 13.1% 791 13.1% -1.00 39.73 38.79 40.68 —
— — 0.04 — +0.00 13.1% 792 13.1% -1.00 40.73 39.78 41.68 —
— — 0.04 — +0.00 13.1% 793 13.1% -1.00 41.73 40.78 42.68 —
— — 0.04 — +0.00 13.0% 794 13.0% -1.00 42.73 41.78 43.68 —
— — 0.04 — +0.00 13.0% 795 13.0% -1.00 43.73 42.78 44.68 —
— — 0.04 — +0.00 12.9% 796 12.9% -1.00 44.73 43.78 45.68 —
— — 0.04 — +0.00 12.9% 797 12.9% -1.00 45.73 44.78 46.68 —
— — 0.04 — +0.00 12.8% 798 12.8% -1.00 46.73 45.78 47.68 —
— — 0.04 — +0.00 12.8% 799 12.8% -1.00 47.73 46.78 48.68 —
— — 0.04 — +0.00 12.8% 800 12.8% -1.00 48.73 47.78 49.68 —
— — 0.04 — +0.00 12.5% 805 12.5% -1.00 53.73 52.78 54.67 —
— — 0.04 — +0.00 12.3% 810 12.3% -1.00 58.72 57.77 59.67 —
— — 0.04 — +0.00 12.2% 815 12.2% -1.00 63.72 62.77 64.66 —
— — 0.04 — +0.00 12.0% 820 12.0% -1.00 68.71 67.76 69.66 —
— — 0.04 — +0.00 12.0% 825 12.0% -1.00 73.71 72.76 74.66 —

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.