opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 15/07 Seduta del 16/07/2026 parziale 28/07 →
Spot 752.43  ·  538 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 16/07 22:55 UTC
17/07/261g 24/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.21 75.18 74.19 — — 679 — — 0.07 0.05 0.10 —
— 72.36 74.19 73.28 — — 680 — — 0.08 0.05 0.11 —
— 71.36 73.19 72.28 — — 681 27.1% -0.01 0.08 0.05 0.11 —
— 70.36 72.19 71.28 +0.99 26.9% 682 26.9% -0.01 0.08 0.05 0.11 —
— 69.37 71.19 70.28 +0.99 26.6% 683 26.6% -0.01 0.08 0.05 0.11 —
— 68.39 70.35 69.37 +0.99 26.4% 684 26.4% -0.01 0.09 0.06 0.11 —
— 67.23 69.20 68.22 +0.99 26.1% 685 26.1% -0.01 0.09 0.06 0.12 —
— 66.38 68.20 67.29 +0.99 25.9% 686 25.9% -0.01 0.09 0.06 0.12 —
— 65.24 67.20 66.22 +0.99 25.7% 687 25.7% -0.01 0.09 0.06 0.12 —
— 64.39 66.21 65.30 +0.99 25.4% 688 25.4% -0.01 0.10 0.07 0.13 —
— 63.39 65.21 64.30 +0.99 25.2% 689 25.2% -0.01 0.10 0.07 0.13 —
— 62.41 64.37 63.39 +0.99 24.9% 690 24.9% -0.01 0.10 0.07 0.13 —
— 61.40 63.22 62.31 +0.99 24.7% 691 24.7% -0.01 0.10 0.08 0.13 —
— 60.41 62.22 61.31 +0.99 24.5% 692 24.5% -0.01 0.11 0.08 0.14 —
— 59.42 61.23 60.33 +0.99 24.2% 693 24.2% -0.01 0.11 0.08 0.14 —
— 58.42 60.23 59.33 +0.99 24.0% 694 24.0% -0.01 0.12 0.09 0.15 —
— 57.43 59.24 58.34 +0.99 23.8% 695 23.8% -0.01 0.12 0.09 0.15 —
— 56.43 58.24 57.34 +0.99 23.5% 696 23.5% -0.01 0.13 0.10 0.16 —
— 55.46 57.40 56.43 +0.99 23.3% 697 23.3% -0.01 0.13 0.10 0.16 —
— 54.44 56.25 55.34 +0.99 23.1% 698 23.1% -0.01 0.14 0.10 0.17 —
— 53.31 55.26 54.28 +0.99 22.8% 699 22.8% -0.01 0.14 0.11 0.17 —
— 52.46 54.26 53.36 +0.99 22.6% 700 22.6% -0.01 0.14 0.11 0.18 —
— 51.47 53.27 52.37 +0.99 22.4% 701 22.4% -0.01 0.15 0.12 0.19 —
— 50.48 52.27 51.38 — — 702 — — 0.16 0.13 0.19 —
— 49.49 51.28 50.38 — — 703 22.0% -0.02 0.17 0.13 0.20 —
— 48.52 50.44 49.48 +0.98 21.7% 704 21.7% -0.02 0.17 0.14 0.21 —
— 47.51 49.29 48.40 +0.98 21.5% 705 21.5% -0.02 0.18 0.15 0.22 —
— 46.38 48.30 47.34 — — 706 21.3% -0.02 0.20 0.16 0.23 —
— 45.54 47.31 46.42 +0.98 21.1% 707 21.1% -0.02 0.20 0.17 0.24 —
— 44.41 46.32 45.37 +0.98 20.9% 708 20.9% -0.02 0.21 0.18 0.25 —
— 43.43 45.33 44.38 +0.98 20.7% 709 20.7% -0.02 0.23 0.19 0.26 —
— 42.59 44.34 43.47 +0.98 20.5% 710 20.5% -0.02 0.23 0.20 0.27 —
— 41.60 43.35 42.48 +0.97 20.2% 711 20.2% -0.03 0.25 0.21 0.29 —
— 40.62 42.37 41.49 — — 712 — — 0.27 0.23 0.30 —
— 39.64 41.38 40.51 — — 713 — — 0.28 0.24 0.32 —
— 38.66 40.39 39.52 — — 714 — — 0.30 0.26 0.34 —
— 37.69 39.41 38.55 — — 715 — — 0.32 0.28 0.36 —
— 36.72 38.43 37.58 — — 716 — — 0.34 0.30 0.38 —
— 35.74 37.45 36.59 — — 717 — — 0.36 0.32 0.40 —
— 34.77 36.47 35.62 — — 718 — — 0.39 0.34 0.43 —
— 33.83 35.65 34.74 — — 719 — — 0.41 0.37 0.46 —
— 32.70 34.51 33.60 — — 720 — — 0.44 0.40 0.48 —
— 31.88 33.54 32.71 — — 721 — — 0.47 0.42 0.52 —
— 30.78 32.56 31.67 — — 722 — — 0.51 0.46 0.55 —
— 29.96 31.59 30.77 — — 723 — — 0.54 0.49 0.59 —
— 29.01 30.62 29.82 — — 724 — — 0.58 0.53 0.63 —
— 28.17 29.75 28.96 +0.93 17.5% 725 — — 0.62 0.57 0.67 —
— 27.20 28.61 27.91 +0.93 17.3% 726 17.3% -0.07 0.67 0.61 0.72 —
— 26.27 27.66 26.96 +0.92 17.2% 727 17.2% -0.08 0.71 0.66 0.77 —
— 25.33 26.70 26.02 +0.92 17.0% 728 17.0% -0.09 0.77 0.71 0.83 —
— 24.39 25.76 25.07 +0.91 16.8% 729 16.8% -0.09 0.83 0.77 0.89 —
— 23.47 24.81 24.14 +0.90 16.7% 730 — — 0.90 0.83 0.96 —
— 22.55 23.87 23.21 +0.89 16.5% 731 16.5% -0.11 0.96 0.90 1.03 —
— 21.65 22.96 22.30 +0.89 16.3% 732 16.3% -0.12 1.03 0.97 1.10 —
— 20.74 21.97 21.36 +0.88 16.1% 733 16.1% -0.12 1.11 1.05 1.18 —
— 19.84 21.05 20.45 +0.87 16.0% 734 16.0% -0.13 1.21 1.13 1.28 —
— 19.05 20.03 19.54 +0.86 15.8% 735 15.8% -0.14 1.29 1.22 1.37 —
— 18.06 19.23 18.64 +0.85 15.6% 736 15.6% -0.16 1.40 1.32 1.48 —
— 17.19 18.33 17.76 +0.83 15.4% 737 15.4% -0.17 1.51 1.43 1.60 —
— 16.32 17.41 16.86 +0.82 15.3% 738 15.3% -0.18 1.63 1.54 1.72 —
— 15.46 16.54 16.00 +0.81 15.1% 739 15.1% -0.19 1.76 1.67 1.86 —
— 14.59 15.52 15.05 +0.79 14.9% 740 14.9% -0.21 1.91 1.81 2.00 —
— 13.79 14.82 14.30 +0.78 14.7% 741 14.7% -0.22 2.06 1.95 2.16 —
— 12.97 13.95 13.46 +0.76 14.6% 742 14.6% -0.24 2.22 2.11 2.33 —
— 12.18 13.19 12.69 +0.74 14.4% 743 14.4% -0.26 2.40 2.29 2.52 —
— 11.36 12.34 11.85 +0.73 14.2% 744 14.2% -0.27 2.60 2.47 2.73 —
— 10.59 11.41 11.00 +0.71 14.0% 745 14.0% -0.29 2.81 2.68 2.94 —
— 9.87 10.74 10.30 +0.69 13.8% 746 13.8% -0.31 3.04 2.89 3.18 —
— 9.13 9.90 9.52 +0.66 13.6% 747 13.6% -0.34 3.28 3.13 3.43 —
— 8.42 9.18 8.80 +0.64 13.4% 748 13.4% -0.36 3.55 3.39 3.71 —
— 7.83 8.56 8.20 +0.62 13.2% 749 13.2% -0.38 3.83 3.67 4.00 —
— 7.21 7.64 7.42 +0.59 13.0% 750 13.0% -0.41 4.17 3.99 4.34 —
— 6.56 6.95 6.75 +0.57 12.8% 751 12.8% -0.43 4.50 4.31 4.68 —
— 5.93 6.29 6.11 +0.54 12.6% 752 12.6% -0.46 4.86 4.67 5.05 —
— 5.33 5.67 5.50 +0.51 12.3% 753 12.3% -0.49 5.25 5.06 5.45 —
— 4.76 5.08 4.92 +0.48 12.1% 754 12.1% -0.52 5.67 5.48 5.87 —
— 4.30 4.54 4.42 +0.45 11.9% 755 11.9% -0.55 6.17 5.77 6.56 —
— 3.72 3.99 3.85 +0.42 11.7% 756 11.7% -0.58 6.60 6.15 7.05 —
— 3.25 3.50 3.38 +0.39 11.5% 757 11.5% -0.61 7.12 6.64 7.60 —
— 2.81 3.04 2.92 +0.36 11.3% 758 11.3% -0.65 7.66 7.14 8.18 —
— 2.41 2.62 2.52 +0.32 11.0% 759 11.0% -0.68 8.29 7.77 8.82 —
— 2.04 2.23 2.13 +0.29 10.8% 760 10.8% -0.71 8.86 8.42 9.29 —
— 1.71 1.88 1.79 +0.26 10.6% 761 10.6% -0.74 9.56 8.95 10.17 —
— 1.42 1.57 1.50 +0.23 10.4% 762 10.4% -0.77 10.21 9.59 10.84 —
— 1.16 1.29 1.23 +0.20 10.2% 763 10.2% -0.80 10.97 10.31 11.64 —
— 0.93 1.06 0.99 +0.17 10.1% 764 10.1% -0.83 11.72 11.07 12.37 —
— 0.74 0.85 0.80 +0.15 9.9% 765 9.9% -0.85 12.60 12.07 13.12 —
— 0.58 0.68 0.63 +0.12 9.8% 766 9.8% -0.88 13.46 12.72 14.19 —
— 0.45 0.53 0.49 +0.10 9.6% 767 9.6% -0.90 14.32 13.58 15.07 —
— 0.34 0.42 0.38 +0.08 9.5% 768 9.5% -0.92 15.22 14.48 15.97 —
— 0.25 0.32 0.28 +0.07 9.4% 769 9.4% -0.93 16.20 15.46 16.93 —
— 0.18 0.25 0.21 +0.06 9.3% 770 9.3% -0.94 17.07 16.55 17.58 —
— 0.13 0.19 0.16 +0.04 9.2% 771 9.2% -0.96 18.04 17.26 18.82 —
— 0.09 0.15 0.12 +0.04 9.2% 772 9.2% -0.96 19.00 18.22 19.77 —
— 0.06 0.12 0.09 +0.03 9.2% 773 9.2% -0.97 19.77 18.98 20.57 —
— 0.04 0.10 0.07 +0.02 9.1% 774 9.1% -0.98 20.93 20.14 21.72 —
— 0.02 0.08 0.05 +0.02 9.1% 775 9.1% -0.98 21.89 21.35 22.42 —
— 0.01 0.07 0.04 +0.01 9.1% 776 9.1% -0.99 22.75 21.82 23.67 —
— — 0.06 — +0.01 9.1% 777 9.1% -0.99 23.73 22.81 24.66 —
— — 0.06 — +0.01 9.2% 778 9.2% -0.99 24.73 23.81 25.66 —
— — 0.05 — +0.01 9.2% 779 9.2% -0.99 25.73 24.80 26.66 —
— — 0.05 — +0.01 9.3% 780 9.3% -0.99 26.73 25.80 27.65 —
— — 0.05 — +0.00 9.3% 781 9.3% -1.00 27.73 26.80 28.65 —
— — 0.05 — +0.00 9.4% 782 9.4% -1.00 28.72 27.79 29.65 —
— — 0.05 — +0.00 9.4% 783 9.4% -1.00 29.72 28.79 30.65 —
— — 0.05 — +0.00 9.5% 784 9.5% -1.00 30.66 29.70 31.62 —
— — 0.05 — +0.00 9.6% 785 9.6% -1.00 31.71 30.79 32.64 —
— — 0.05 — +0.00 9.6% 786 9.6% -1.00 32.72 31.79 33.64 —
— — 0.05 — +0.00 9.7% 787 9.7% -1.00 33.71 32.78 34.64 —
— — 0.04 — +0.00 9.8% 788 9.8% -1.00 34.71 33.78 35.64 —
— — 0.04 — +0.00 9.9% 789 9.9% -1.00 35.80 34.78 36.83 —
— — 0.04 — +0.00 9.9% 790 9.9% -1.00 36.65 35.69 37.61 —
— — 0.04 — +0.00 10.0% 791 10.0% -1.00 37.65 36.69 38.61 —
— — 0.04 — +0.00 10.1% 792 10.1% -1.00 38.65 37.69 39.61 —
— — 0.04 — +0.00 10.1% 793 10.1% -1.00 39.70 38.78 40.63 —
— — 0.04 — +0.00 10.2% 794 10.2% -1.00 40.70 39.77 41.63 —
— — 0.04 — +0.00 10.2% 795 10.2% -1.00 41.70 40.77 42.63 —
— — 0.04 — +0.00 10.3% 796 10.3% -1.00 42.64 41.68 43.60 —
— — 0.04 — +0.00 10.3% 797 10.3% -1.00 43.80 42.77 44.82 —
— — 0.04 — +0.00 10.4% 798 10.4% -1.00 44.70 43.77 45.62 —
— — 0.04 — +0.00 10.4% 799 10.4% -1.00 45.70 44.77 46.62 —
— — 0.04 — +0.00 10.4% 800 10.4% -1.00 46.70 45.77 47.62 —
— — 0.04 — +0.00 10.5% 801 10.5% -1.00 47.64 46.68 48.60 —
— — 0.04 — +0.00 10.5% 802 10.5% -1.00 48.69 47.76 49.62 —
— — 0.04 — +0.00 10.5% 803 10.5% -1.00 49.63 48.67 50.60 —
— — 0.04 — +0.00 10.6% 804 10.6% -1.00 50.63 49.67 51.59 —
— — 0.04 — +0.00 10.6% 805 10.6% -1.00 51.69 50.76 52.62 —
— — 0.04 — +0.00 10.6% 806 10.6% -1.00 52.69 51.76 53.62 —
— — 0.04 — +0.00 10.7% 807 10.7% -1.00 53.69 52.76 54.61 —
— — 0.04 — +0.00 10.7% 808 10.7% -1.00 54.78 53.76 55.81 —
— — 0.04 — +0.00 10.7% 809 10.7% -1.00 55.69 54.76 56.61 —
— — 0.04 — +0.00 10.8% 810 10.8% -1.00 56.68 55.75 57.61 —
— — 0.04 — +0.00 10.8% 811 10.8% -1.00 57.68 56.75 58.61 —
— — 0.04 — +0.00 10.8% 812 10.8% -1.00 58.68 57.75 59.61 —
— — 0.04 — +0.00 10.9% 813 10.9% -1.00 59.68 58.75 60.61 —
— — 0.04 — +0.00 10.9% 814 10.9% -1.00 60.68 59.75 61.61 —
— — 0.04 — +0.00 10.9% 815 10.9% -1.00 61.68 60.75 62.61 —
— — 0.04 — +0.00 11.0% 816 11.0% -1.00 62.62 61.65 63.58 —
— — 0.04 — +0.00 11.0% 817 11.0% -1.00 63.67 62.75 64.60 —
— — 0.04 — +0.00 11.1% 818 11.1% -1.00 64.67 63.74 65.60 —
— — 0.04 — +0.00 11.2% 820 11.2% -1.00 66.77 65.74 67.79 —
— — 0.03 — +0.00 11.4% 825 11.4% -1.00 71.67 70.74 72.59 —

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.