opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 13/07 Seduta del 15/07/2026 parziale 16/07 →
Spot 757.19  ·  530 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 15/07 22:55 UTC
17/07/262g 24/07/269g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.54 76.38 75.46 +1.00 34.6% 682 34.6% -0.00 — — 0.03 —
— 73.55 75.38 74.47 +1.00 34.4% 683 34.4% -0.00 — — 0.03 —
— 72.55 74.38 73.47 +1.00 34.2% 684 34.2% -0.00 — — 0.03 —
— 71.55 73.38 72.47 +1.00 34.0% 685 34.0% -0.00 — — 0.03 —
— 70.55 72.38 71.47 +1.00 33.8% 686 33.8% -0.00 — — 0.03 —
— 69.55 71.38 70.47 +1.00 33.6% 687 33.6% -0.00 — — 0.03 —
— 68.55 70.38 69.47 +1.00 33.5% 688 33.5% -0.00 — — 0.03 —
— 67.55 69.38 68.47 +1.00 33.3% 689 33.3% -0.00 — — 0.03 —
— 66.55 68.38 67.47 +1.00 33.1% 690 33.1% -0.00 — — 0.04 —
— 65.55 67.38 66.47 +1.00 32.9% 691 32.9% -0.00 — — 0.04 —
— 64.55 66.38 65.47 +1.00 32.8% 692 32.8% -0.00 — — 0.04 —
— 63.55 65.38 64.47 +1.00 32.6% 693 32.6% -0.00 — — 0.04 —
— 62.55 64.38 63.47 +1.00 32.4% 694 32.4% -0.00 — — 0.04 —
— 61.56 63.38 62.47 +1.00 32.2% 695 32.2% -0.00 — — 0.04 —
— 60.56 62.38 61.47 +1.00 32.0% 696 32.0% -0.00 — — 0.04 —
— 59.56 61.38 60.47 +1.00 31.9% 697 31.9% -0.00 — — 0.04 —
— 58.56 60.39 59.48 +1.00 31.7% 698 31.7% -0.00 — — 0.04 —
— 57.56 59.39 58.48 +1.00 31.5% 699 31.5% -0.00 — — 0.04 —
— 56.56 58.39 57.48 +1.00 31.3% 700 31.3% -0.00 — — 0.04 —
— 55.56 57.39 56.48 +1.00 31.1% 701 31.1% -0.00 — — 0.04 —
— 54.56 56.39 55.48 +1.00 30.9% 702 30.9% -0.00 — — 0.04 —
— 53.56 55.39 54.48 +1.00 30.7% 703 30.7% -0.00 — — 0.04 —
— 52.56 54.39 53.48 +1.00 30.5% 704 30.5% -0.00 — — 0.04 —
— 51.57 53.39 52.48 +1.00 30.3% 705 30.3% -0.00 — — 0.04 —
— 50.57 52.39 51.48 +1.00 30.2% 706 30.2% -0.00 — — 0.04 —
— 49.57 51.39 50.48 +1.00 30.1% 707 30.1% -0.00 — — 0.05 —
— 48.57 50.39 49.48 +1.00 29.9% 708 29.9% -0.00 — — 0.05 —
— 47.57 49.40 48.48 +1.00 29.7% 709 29.7% -0.00 — — 0.05 —
— 46.57 48.40 47.48 — — 710 — — — — 0.05 —
— 45.57 47.40 46.48 — — 711 29.2% -0.00 — — 0.05 —
— 44.57 46.40 45.48 +1.00 28.9% 712 28.9% -0.00 — — 0.05 —
— 43.58 45.40 44.49 +1.00 28.5% 713 28.5% -0.00 — — 0.05 —
— 42.58 44.40 43.49 +1.00 28.2% 714 28.2% -0.00 — — 0.05 —
— 41.58 43.40 42.49 +1.00 27.9% 715 27.9% -0.00 — — 0.05 —
— 40.58 42.40 41.49 +1.00 27.6% 716 27.6% -0.00 — — 0.05 —
— 39.58 41.41 40.49 +1.00 27.3% 717 27.3% -0.00 0.04 0.01 0.06 —
— 38.58 40.41 39.49 +1.00 26.9% 718 26.9% -0.00 0.04 0.01 0.06 —
— 37.59 39.41 38.50 +1.00 26.7% 719 26.7% -0.00 0.04 0.01 0.06 —
— 36.59 38.41 37.50 +1.00 26.4% 720 26.4% -0.00 0.04 0.01 0.06 —
— 35.59 37.41 36.50 +0.99 26.1% 721 26.1% -0.01 0.04 0.01 0.06 —
— 34.59 36.41 35.50 +0.99 25.8% 722 25.8% -0.01 0.04 0.01 0.07 —
— 33.60 35.42 34.51 +0.99 25.5% 723 25.5% -0.01 0.04 0.02 0.07 —
— 32.60 34.42 33.51 +0.99 25.2% 724 25.2% -0.01 0.04 0.02 0.07 —
— 31.61 33.42 32.52 +0.99 24.9% 725 24.9% -0.01 0.04 0.02 0.07 —
— 30.61 32.42 31.52 +0.99 24.6% 726 24.6% -0.01 0.05 0.02 0.08 —
— 29.62 31.43 30.52 +0.99 24.3% 727 24.3% -0.01 0.06 0.03 0.08 —
— 28.62 30.43 29.52 +0.99 24.0% 728 24.0% -0.01 0.06 0.03 0.08 —
— 27.63 29.43 28.53 +0.99 23.7% 729 23.7% -0.01 0.06 0.03 0.09 —
— 26.63 28.43 27.53 +0.98 23.4% 730 23.4% -0.02 0.07 0.04 0.09 —
— 25.64 27.44 26.54 +0.98 23.0% 731 23.0% -0.02 0.07 0.04 0.10 —
— 24.65 26.44 25.55 +0.98 22.6% 732 22.6% -0.02 0.07 0.05 0.10 —
— 23.66 25.45 24.55 +0.98 22.2% 733 22.2% -0.02 0.09 0.06 0.11 —
— 22.67 24.45 23.56 +0.98 21.8% 734 21.8% -0.02 0.09 0.06 0.12 —
— 21.74 23.46 22.60 +0.97 21.3% 735 21.3% -0.03 0.10 0.07 0.13 —
— 20.71 22.53 21.62 +0.97 20.8% 736 20.8% -0.03 0.11 0.08 0.14 —
— 19.72 21.54 20.63 +0.97 20.3% 737 20.3% -0.03 0.12 0.09 0.15 —
— 18.74 20.54 19.64 +0.96 19.7% 738 19.7% -0.04 0.13 0.10 0.16 —
— 17.76 19.55 18.66 +0.96 19.2% 739 19.2% -0.04 0.14 0.12 0.17 —
— 16.90 18.50 17.70 +0.96 18.6% 740 18.6% -0.04 0.16 0.13 0.19 —
— 15.81 17.57 16.69 +0.95 17.9% 741 17.9% -0.05 0.18 0.15 0.21 —
— 14.84 16.59 15.71 +0.95 17.3% 742 17.3% -0.05 0.20 0.17 0.24 —
— 13.88 15.60 14.74 +0.94 16.7% 743 16.7% -0.06 0.23 0.20 0.26 —
— 12.93 14.62 13.78 +0.93 16.1% 744 16.1% -0.07 0.27 0.23 0.30 —
— 12.01 13.58 12.79 +0.93 15.5% 745 15.5% -0.07 0.30 0.26 0.35 —
— 10.98 12.61 11.79 +0.92 14.9% 746 14.9% -0.08 0.34 0.30 0.39 —
— 10.20 11.63 10.91 +0.90 14.4% 747 14.4% -0.10 0.40 0.35 0.45 —
— 9.28 10.68 9.98 +0.89 14.0% 748 14.0% -0.11 0.47 0.41 0.53 —
— 8.38 9.73 9.05 +0.87 13.6% 749 13.6% -0.13 0.55 0.49 0.61 —
— 7.50 8.78 8.14 +0.84 13.3% 750 13.3% -0.16 0.65 0.58 0.71 —
— 6.65 7.89 7.27 +0.81 13.0% 751 13.0% -0.19 0.77 0.70 0.83 —
— 5.82 7.00 6.41 +0.77 12.9% 752 12.9% -0.23 0.92 0.84 1.00 —
— 5.03 6.13 5.58 +0.73 12.6% 753 12.6% -0.27 1.09 1.02 1.17 —
— 4.28 5.29 4.79 +0.69 12.3% 754 12.3% -0.31 1.29 1.21 1.38 —
— 3.58 4.47 4.03 +0.64 12.0% 755 12.0% -0.36 1.57 1.50 1.64 —
— 3.07 3.67 3.37 +0.59 11.6% 756 11.6% -0.41 1.86 1.77 1.95 —
— 2.57 2.76 2.67 +0.52 11.3% 757 11.3% -0.48 2.24 2.14 2.34 —
— 2.01 2.19 2.10 +0.46 11.0% 758 11.0% -0.54 2.68 2.58 2.78 —
— 1.52 1.70 1.61 +0.39 10.7% 759 10.7% -0.61 3.16 2.65 3.67 —
— 1.12 1.29 1.21 +0.32 10.3% 760 10.3% -0.68 3.71 3.16 4.27 —
— 0.80 0.92 0.86 +0.25 10.0% 761 10.0% -0.75 4.42 3.77 5.06 —
— 0.55 0.69 0.62 +0.19 9.6% 762 9.6% -0.81 5.09 4.40 5.79 —
— 0.37 0.46 0.41 +0.14 9.3% 763 9.3% -0.86 5.96 5.22 6.69 —
— 0.23 0.31 0.27 +0.09 9.1% 764 9.1% -0.90 6.81 5.96 7.66 —
— 0.14 0.20 0.17 +0.06 9.0% 765 9.0% -0.94 7.67 6.83 8.51 —
— 0.08 0.13 0.10 +0.04 9.0% 766 9.0% -0.96 8.65 7.74 9.56 —
— 0.04 0.09 0.07 +0.03 9.2% 767 9.2% -0.97 9.61 8.68 10.54 —
— 0.02 0.07 0.04 +0.02 9.5% 768 9.5% -0.98 10.59 9.65 11.53 —
— 0.01 0.05 0.03 +0.02 9.8% 769 9.8% -0.98 11.57 10.63 12.52 —
— — 0.04 — +0.01 10.2% 770 10.2% -0.99 12.63 11.77 13.49 —
— — 0.04 — +0.01 10.7% 771 10.7% -0.99 13.56 12.61 14.51 —
— — 0.05 — +0.01 11.1% 772 11.1% -0.99 14.49 13.55 15.43 —
— — 0.04 — +0.01 11.5% 773 11.5% -0.99 15.55 14.61 16.50 —
— — 0.03 — +0.01 12.0% 774 12.0% -0.99 16.55 15.61 17.50 —
— — 0.03 — +0.01 12.4% 775 12.4% -0.99 17.57 16.71 18.43 —
— — 0.03 — +0.00 12.7% 776 12.7% -1.00 18.55 17.61 19.49 —
— — 0.03 — +0.00 13.1% 777 13.1% -1.00 19.55 18.61 20.49 —
— — 0.03 — +0.00 13.4% 778 13.4% -1.00 20.55 19.60 21.49 —
— — 0.03 — +0.00 13.7% 779 13.7% -1.00 21.55 20.60 22.49 —
— — 0.03 — +0.00 14.0% 780 14.0% -1.00 22.60 21.73 23.47 —
— — 0.03 — +0.00 14.2% 781 14.2% -1.00 23.52 22.60 24.44 —
— — 0.03 — +0.00 14.4% 782 14.4% -1.00 24.52 23.60 25.43 —
— — 0.03 — +0.00 14.5% 783 14.5% -1.00 25.52 24.60 26.43 —
— — 0.03 — +0.00 14.6% 784 14.6% -1.00 26.52 25.60 27.43 —
— — 0.03 — +0.00 14.7% 785 14.7% -1.00 27.52 26.60 28.43 —
— — 0.03 — +0.00 14.8% 786 14.8% -1.00 28.52 27.60 29.43 —
— — 0.03 — +0.00 14.8% 787 14.8% -1.00 29.52 28.60 30.43 —
— — 0.03 — +0.00 14.8% 788 14.8% -1.00 30.52 29.60 31.43 —
— — 0.03 — +0.00 14.8% 789 14.8% -1.00 31.51 30.59 32.43 —
— — 0.03 — +0.00 14.7% 790 14.7% -1.00 32.51 31.59 33.43 —
— — 0.03 — +0.00 14.7% 791 14.7% -1.00 33.51 32.59 34.43 —
— — 0.03 — +0.00 14.6% 792 14.6% -1.00 34.51 33.59 35.43 —
— — 0.03 — +0.00 14.6% 793 14.6% -1.00 35.51 34.59 36.43 —
— — 0.03 — +0.00 14.5% 794 14.5% -1.00 36.51 35.59 37.43 —
— — 0.03 — +0.00 14.4% 795 14.4% -1.00 37.51 36.59 38.42 —
— — 0.03 — +0.00 14.3% 796 14.3% -1.00 38.51 37.59 39.42 —
— — 0.03 — +0.00 14.3% 797 14.3% -1.00 39.51 38.59 40.42 —
— — 0.03 — +0.00 14.2% 798 14.2% -1.00 40.51 39.59 41.42 —
— — 0.03 — +0.00 14.1% 799 14.1% -1.00 41.51 40.59 42.42 —
— — 0.03 — +0.00 14.0% 800 14.0% -1.00 42.51 41.59 43.42 —
— — 0.03 — +0.00 13.6% 805 13.6% -1.00 47.51 46.59 48.42 —
— — 0.03 — +0.00 13.2% 810 13.2% -1.00 52.50 51.58 53.42 —
— — 0.03 — +0.00 12.8% 815 12.8% -1.00 57.49 56.58 58.41 —
— — 0.03 — +0.00 12.5% 820 12.5% -1.00 62.49 61.58 63.41 —
— — 0.03 — +0.00 12.3% 825 12.3% -1.00 67.50 66.58 68.41 —
— — 0.03 — +0.00 12.1% 830 12.1% -1.00 72.50 71.58 73.41 —

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.