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
— 75.07 76.85 75.96 +1.00 26.0% 682 26.0% -0.00 0.07 0.04 0.10 —
— 74.08 75.86 74.97 — — 683 25.7% -0.00 0.07 0.04 0.10 —
— 73.08 74.86 73.97 +1.00 25.5% 684 — — 0.07 0.04 0.10 —
— 72.08 73.86 72.97 +0.99 25.3% 685 25.3% -0.01 0.07 0.04 0.10 —
— 71.09 72.87 71.98 +0.99 25.1% 686 25.1% -0.01 0.07 0.05 0.10 —
— 70.09 71.87 70.98 +0.99 24.9% 687 24.9% -0.01 0.08 0.05 0.11 —
— 69.09 70.87 69.98 +0.99 24.7% 688 24.7% -0.01 0.08 0.05 0.11 —
— 68.10 69.87 68.98 +0.99 24.4% 689 24.4% -0.01 0.08 0.05 0.11 —
— 67.10 68.88 67.99 +0.99 24.2% 690 24.2% -0.01 0.08 0.05 0.11 —
— 66.10 67.88 66.99 +0.99 24.0% 691 24.0% -0.01 0.09 0.06 0.11 —
— 65.11 66.88 66.00 +0.99 23.8% 692 23.8% -0.01 0.09 0.06 0.12 —
— 64.11 65.89 65.00 +0.99 23.6% 693 23.6% -0.01 0.09 0.06 0.12 —
— 63.12 64.89 64.00 +0.99 23.3% 694 23.3% -0.01 0.10 0.07 0.12 —
— 62.12 63.89 63.01 +0.99 23.1% 695 23.1% -0.01 0.10 0.07 0.13 —
— 61.13 62.90 62.02 +0.99 22.9% 696 22.9% -0.01 0.10 0.07 0.13 —
— 60.13 61.90 61.02 +0.99 22.7% 697 22.7% -0.01 0.10 0.07 0.13 —
— 59.14 60.91 60.02 +0.99 22.5% 698 22.5% -0.01 0.11 0.08 0.14 —
— 58.14 59.91 59.02 +0.99 22.3% 699 22.3% -0.01 0.11 0.08 0.14 —
— 57.15 58.91 58.03 +0.99 22.1% 700 22.1% -0.01 0.11 0.08 0.14 —
— 56.16 57.92 57.04 +0.99 21.8% 701 21.8% -0.01 0.12 0.09 0.15 —
— 55.16 56.92 56.04 +0.99 21.6% 702 21.6% -0.01 0.12 0.09 0.15 —
— 54.17 55.93 55.05 +0.99 21.4% 703 21.4% -0.01 0.13 0.10 0.16 —
— 53.17 54.93 54.05 +0.99 21.2% 704 21.2% -0.01 0.13 0.10 0.16 —
— 52.18 53.94 53.06 +0.99 21.0% 705 21.0% -0.01 0.14 0.10 0.17 —
— 51.19 52.94 52.06 +0.99 20.8% 706 20.8% -0.01 0.14 0.11 0.17 —
— 50.19 51.95 51.07 +0.99 20.6% 707 20.6% -0.01 0.14 0.11 0.18 —
— 49.21 50.96 50.09 +0.98 20.4% 708 — — 0.15 0.12 0.19 —
— 48.22 49.96 49.09 +0.98 20.2% 709 20.2% -0.02 0.16 0.13 0.19 —
— 47.23 48.97 48.10 +0.98 20.0% 710 20.0% -0.02 0.17 0.14 0.20 —
— 46.24 47.98 47.11 +0.98 19.8% 711 19.8% -0.02 0.17 0.14 0.21 —
— 45.25 46.99 46.12 +0.98 19.6% 712 19.6% -0.02 0.18 0.15 0.22 —
— 44.26 45.99 45.12 +0.98 19.4% 713 19.4% -0.02 0.20 0.16 0.23 —
— 43.27 45.00 44.13 +0.98 19.2% 714 19.2% -0.02 0.20 0.17 0.24 —
— 42.29 44.01 43.15 +0.98 19.0% 715 19.0% -0.02 0.21 0.18 0.25 —
— 41.30 43.02 42.16 +0.97 18.8% 716 18.8% -0.03 0.23 0.19 0.26 —
— 40.32 42.04 41.18 +0.97 18.6% 717 18.6% -0.03 0.24 0.20 0.28 —
— 39.34 41.05 40.20 +0.97 18.4% 718 18.4% -0.03 0.26 0.22 0.29 —
— 38.36 40.06 39.21 +0.97 18.2% 719 18.2% -0.03 0.27 0.23 0.31 —
— 37.38 39.07 38.23 +0.97 18.0% 720 18.0% -0.03 0.29 0.25 0.33 —
— 36.40 38.09 37.24 +0.96 17.8% 721 17.8% -0.04 0.30 0.26 0.34 —
— 35.42 37.10 36.26 +0.96 17.6% 722 17.6% -0.04 0.32 0.28 0.36 —
— 34.45 36.12 35.28 +0.96 17.4% 723 17.4% -0.04 0.34 0.30 0.38 —
— 33.47 35.14 34.30 +0.96 17.2% 724 17.2% -0.04 0.36 0.32 0.40 —
— 32.50 34.16 33.33 +0.95 17.0% 725 17.0% -0.05 0.39 0.34 0.44 —
— 31.54 33.18 32.36 +0.95 16.8% 726 16.8% -0.05 0.41 0.37 0.46 —
— 30.57 32.21 31.39 +0.95 16.7% 727 16.7% -0.05 0.44 0.39 0.49 —
— 29.61 31.23 30.42 +0.94 16.5% 728 16.5% -0.06 0.47 0.42 0.52 —
— 28.65 30.26 29.45 +0.94 16.3% 729 16.3% -0.06 0.51 0.45 0.56 —
— 27.69 29.29 28.49 +0.93 16.1% 730 16.1% -0.07 0.55 0.49 0.60 —
— 26.74 28.32 27.53 — — 731 15.9% -0.07 0.58 0.53 0.63 —
— 25.79 27.36 26.57 +0.92 15.7% 732 15.7% -0.08 0.61 0.56 0.67 —
— 24.92 26.32 25.62 +0.92 15.5% 733 15.5% -0.08 0.67 0.61 0.72 —
— 23.98 25.36 24.67 +0.91 15.3% 734 15.3% -0.09 0.71 0.66 0.77 —
— 23.05 24.41 23.73 +0.90 15.1% 735 15.1% -0.10 0.77 0.71 0.83 —
— 22.10 23.43 22.77 +0.90 15.0% 736 15.0% -0.10 0.83 0.78 0.89 —
— 21.17 22.49 21.83 +0.89 14.8% 737 14.8% -0.11 0.90 0.83 0.96 —
— 20.27 21.58 20.93 +0.88 14.6% 738 14.6% -0.12 0.96 0.89 1.03 —
— 19.35 20.64 20.00 +0.87 14.4% 739 14.4% -0.13 1.04 0.97 1.11 —
— 18.69 19.61 19.15 +0.86 14.2% 740 14.2% -0.14 1.12 1.05 1.20 —
— 17.58 18.83 18.20 +0.85 14.0% 741 14.0% -0.15 1.22 1.14 1.29 —
— 16.69 17.91 17.30 +0.84 13.8% 742 13.8% -0.16 1.31 1.23 1.40 —
— 15.78 16.98 16.38 +0.83 13.6% 743 13.6% -0.17 1.43 1.34 1.51 —
— 14.92 16.09 15.51 +0.81 13.4% 744 13.4% -0.19 1.54 1.45 1.63 —
— 14.26 15.17 14.71 +0.80 13.2% 745 13.2% -0.20 1.67 1.58 1.76 —
— 13.25 14.36 13.80 +0.79 13.0% 746 13.0% -0.21 1.81 1.72 1.91 —
— 12.42 13.50 12.96 +0.77 12.8% 747 12.8% -0.23 1.97 1.86 2.07 —
— 11.61 12.65 12.13 +0.75 12.6% 748 12.6% -0.25 2.14 2.03 2.25 —
— 10.82 11.82 11.32 +0.73 12.3% 749 12.3% -0.27 2.33 2.22 2.44 —
— 10.07 10.98 10.53 +0.71 12.1% 750 12.1% -0.29 2.54 2.43 2.64 —
— 9.29 10.20 9.74 +0.69 11.9% 751 11.9% -0.31 2.77 2.65 2.88 —
— 8.55 9.41 8.98 +0.67 11.7% 752 11.7% -0.33 3.00 2.89 3.12 —
— 7.84 8.65 8.24 +0.65 11.5% 753 11.5% -0.35 3.27 3.15 3.39 —
— 7.13 7.95 7.54 +0.62 11.2% 754 11.2% -0.38 3.56 3.44 3.68 —
— 6.62 7.06 6.84 +0.59 11.0% 755 11.0% -0.41 3.87 3.75 3.99 —
— 5.93 6.39 6.16 +0.56 10.8% 756 10.8% -0.44 4.21 4.09 4.34 —
— 5.36 5.64 5.50 +0.53 10.6% 757 10.6% -0.47 4.60 4.47 4.73 —
— 4.77 5.04 4.91 +0.50 10.4% 758 10.4% -0.50 5.00 4.88 5.13 —
— 4.22 4.48 4.35 — — 759 — — 5.46 5.31 5.61 —
— 3.71 3.96 3.83 — — 760 — — 5.92 5.51 6.32 —
— 3.24 3.47 3.35 +0.40 9.8% 761 9.8% -0.60 6.38 5.92 6.85 —
— 2.79 3.01 2.90 +0.36 9.7% 762 9.7% -0.64 6.93 6.44 7.43 —
— 2.39 2.57 2.48 +0.33 9.5% 763 9.5% -0.67 7.51 6.99 8.04 —
— 2.02 2.21 2.12 +0.30 9.3% 764 9.3% -0.70 8.11 7.52 8.70 —
— 1.70 1.85 1.77 +0.26 9.2% 765 9.2% -0.74 8.81 8.39 9.24 —
— 1.41 1.55 1.48 +0.23 9.0% 766 9.0% -0.77 9.51 8.89 10.12 —
— 1.15 1.29 1.22 +0.20 8.9% 767 8.9% -0.80 10.24 9.59 10.89 —
— 0.93 1.06 0.99 +0.17 8.8% 768 8.8% -0.83 11.01 10.34 11.67 —
— 0.74 0.87 0.81 +0.14 8.6% 769 8.6% -0.86 11.85 11.17 12.52 —
— 0.59 0.69 0.64 +0.12 8.5% 770 8.5% -0.88 12.78 12.18 13.37 —
— 0.46 0.56 0.51 +0.10 8.4% 771 8.4% -0.90 13.57 12.87 14.27 —
— 0.35 0.44 0.40 +0.08 8.3% 772 8.3% -0.92 14.46 13.74 15.18 —
— 0.26 0.35 0.30 +0.06 8.3% 773 8.3% -0.94 15.38 14.66 16.10 —
— 0.19 0.27 0.23 +0.05 8.2% 774 8.2% -0.95 16.23 15.42 17.03 —
— 0.14 0.22 0.18 +0.04 8.2% 775 8.2% -0.96 17.32 16.70 17.95 —
— 0.10 0.17 0.14 +0.03 8.2% 776 8.2% -0.97 18.22 17.48 18.96 —
— 0.07 0.14 0.10 +0.03 8.2% 777 8.2% -0.97 19.09 18.28 19.91 —
— 0.05 0.11 0.08 +0.02 8.2% 778 8.2% -0.98 20.16 19.41 20.91 —
— 0.03 0.09 0.06 +0.02 8.2% 779 — — 21.05 20.23 21.87 —
— 0.02 0.08 0.05 — — 780 — — 22.06 21.56 22.56 —
— 0.01 0.07 0.04 — — 781 8.3% -0.99 23.03 22.14 23.92 —
— 0.01 0.06 0.04 +0.01 8.4% 782 8.4% -0.99 24.02 23.13 24.91 —
— — 0.06 — +0.01 8.5% 783 8.5% -0.99 25.02 24.12 25.91 —
— — 0.06 — +0.01 8.6% 784 8.6% -0.99 26.02 25.12 26.91 —
— — 0.05 — +0.00 8.7% 785 8.7% -1.00 27.00 26.11 27.90 —
— — 0.05 — +0.00 8.8% 786 8.8% -1.00 28.00 27.11 28.90 —
— — 0.05 — +0.00 8.8% 787 8.8% -1.00 29.00 28.11 29.90 —
— — 0.05 — +0.00 8.9% 788 8.9% -1.00 30.00 29.11 30.89 —
— — 0.05 — +0.00 9.0% 789 9.0% -1.00 31.00 30.10 31.89 —
— — 0.05 — +0.00 9.1% 790 9.1% -1.00 32.00 31.10 32.89 —
— — 0.05 — +0.00 9.2% 791 9.2% -1.00 32.99 32.10 33.89 —
— — 0.05 — +0.00 9.3% 792 9.3% -1.00 33.99 33.10 34.89 —
— — 0.05 — +0.00 9.4% 793 9.4% -1.00 34.99 34.10 35.88 —
— — 0.05 — +0.00 9.5% 794 9.5% -1.00 35.99 35.10 36.88 —
— — 0.05 — +0.00 9.5% 795 9.5% -1.00 36.98 36.09 37.88 —
— — 0.05 — +0.00 9.6% 796 9.6% -1.00 37.98 37.09 38.88 —
— — 0.05 — +0.00 9.7% 797 9.7% -1.00 38.98 38.09 39.88 —
— — 0.04 — +0.00 9.7% 798 9.7% -1.00 39.98 39.09 40.87 —
— — 0.04 — +0.00 9.8% 799 9.8% -1.00 40.98 40.09 41.87 —
— — 0.04 — +0.00 9.9% 800 9.9% -1.00 41.98 41.09 42.87 —
— — 0.04 — +0.00 9.9% 801 9.9% -1.00 42.98 42.08 43.87 —
— — 0.04 — +0.00 10.0% 802 10.0% -1.00 43.98 43.08 44.87 —
— — 0.04 — +0.00 10.0% 803 10.0% -1.00 44.98 44.08 45.87 —
— — 0.04 — +0.00 10.1% 804 10.1% -1.00 45.98 45.08 46.87 —
— — 0.04 — +0.00 10.1% 805 10.1% -1.00 46.97 46.08 47.86 —
— — 0.04 — +0.00 10.1% 806 10.1% -1.00 47.97 47.08 48.86 —
— — 0.04 — +0.00 10.2% 807 10.2% -1.00 48.97 48.07 49.86 —
— — 0.04 — +0.00 10.2% 808 10.2% -1.00 49.97 49.07 50.86 —
— — 0.04 — +0.00 10.3% 809 10.3% -1.00 50.97 50.07 51.86 —
— — 0.04 — +0.00 10.3% 810 10.3% -1.00 51.97 51.07 52.86 —
— — 0.04 — +0.00 10.3% 811 10.3% -1.00 52.97 52.07 53.86 —
— — 0.04 — +0.00 10.4% 812 10.4% -1.00 53.97 53.07 54.86 —
— — 0.04 — +0.00 10.4% 813 10.4% -1.00 55.06 54.06 56.07 —
— — 0.04 — +0.00 10.4% 814 10.4% -1.00 55.95 55.06 56.85 —
— — 0.04 — +0.00 10.5% 815 10.5% -1.00 56.95 56.06 57.85 —
— — 0.04 — +0.00 10.5% 816 10.5% -1.00 57.95 57.06 58.85 —
— — 0.04 — +0.00 10.6% 817 10.6% -1.00 58.95 58.06 59.85 —
— — 0.04 — +0.00 10.6% 818 10.6% -1.00 59.95 59.06 60.85 —
— — 0.04 — +0.00 10.7% 820 10.7% -1.00 61.95 61.05 62.85 —
— — 0.03 — +0.00 11.0% 825 11.0% -1.00 66.94 66.05 67.84 —
— — 0.03 — +0.00 11.3% 830 11.3% -1.00 72.04 71.04 73.04 —

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.