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
— 68.72 78.72 73.72 +1.00 37.5% 679 37.5% +0.00 — — 0.05 —
— 67.72 77.72 72.72 +1.00 37.3% 680 — — — — 0.05 —
— 66.72 76.72 71.72 — — 681 37.1% +0.00 — — 0.05 —
— 65.72 75.72 70.72 +1.00 36.9% 682 36.9% +0.00 — — 0.05 —
— 64.72 74.72 69.72 +1.00 36.7% 683 36.7% +0.00 — — 0.05 —
— 63.72 73.72 68.72 +1.00 36.5% 684 36.5% +0.00 — — 0.05 —
— 62.72 72.72 67.72 +1.00 36.3% 685 36.3% +0.00 — — 0.05 —
— 61.72 71.72 66.72 +1.00 36.1% 686 36.1% +0.00 — — 0.05 —
— 60.72 70.72 65.72 +1.00 35.9% 687 35.9% +0.00 — — 0.05 —
— 59.72 69.72 64.72 +1.00 35.7% 688 35.7% +0.00 — — 0.05 —
— 58.72 68.72 63.72 +1.00 35.5% 689 35.5% -0.00 — — 0.05 —
— 57.72 67.72 62.72 +1.00 35.3% 690 35.3% -0.00 — — 0.05 —
— 56.72 66.72 61.72 +1.00 35.0% 691 35.0% -0.00 — — 0.05 —
— 55.72 65.72 60.72 +1.00 34.8% 692 34.8% -0.00 — — 0.05 —
— 54.72 64.72 59.72 +1.00 34.6% 693 34.6% -0.00 — — 0.05 —
— 53.72 63.72 58.72 — — 694 — — — — 0.05 —
— 52.72 62.72 57.72 +1.00 34.2% 695 — — — — 0.05 —
— 51.72 61.72 56.72 +1.00 33.9% 696 — — — — 0.05 —
— 50.72 60.72 55.72 — — 697 — — — — 0.05 —
— 49.72 59.72 54.72 — — 698 — — — — 0.05 —
— 48.72 58.72 53.72 — — 699 — — — — 0.05 —
— 47.73 57.73 52.73 — — 700 — — — — 0.05 —
— 46.73 56.73 51.73 — — 701 — — — — 0.05 —
— 45.73 55.73 50.73 — — 702 32.6% -0.00 — — 0.05 —
— 44.73 54.73 49.73 +1.00 32.4% 703 32.4% -0.00 — — 0.05 —
— 43.73 53.73 48.73 +1.00 32.1% 704 32.1% -0.00 — — 0.05 —
— 42.73 52.73 47.73 +1.00 31.9% 705 — — — — 0.05 —
— 41.73 51.73 46.73 +1.00 31.7% 706 31.7% -0.00 — — 0.05 —
— 40.73 50.73 45.73 +1.00 31.5% 707 31.5% -0.00 — — 0.05 —
— 39.73 49.73 44.73 +1.00 31.3% 708 31.3% -0.00 — — 0.05 —
— 38.73 48.73 43.73 +1.00 31.1% 709 31.1% -0.00 — — 0.05 —
— 37.73 47.63 42.68 — — 710 30.9% -0.00 — — 0.05 —
— 36.73 46.73 41.73 +1.00 30.7% 711 — — 0.03 0.01 0.05 —
— 35.73 45.73 40.73 +1.00 30.6% 712 30.6% -0.00 — — 0.05 —
— 34.73 44.73 39.73 +1.00 30.4% 713 — — — — 0.05 —
— 33.73 43.73 38.73 +1.00 30.1% 714 30.1% -0.00 — — 0.05 —
— 32.73 42.73 37.73 +1.00 30.0% 715 30.0% -0.00 — — 0.05 —
— 31.73 41.73 36.73 +1.00 29.9% 716 — — — — 0.05 —
— 30.74 40.74 35.74 +1.00 29.8% 717 29.8% -0.00 — — 0.05 —
— 29.74 39.74 34.74 +1.00 29.7% 718 29.7% -0.00 — — 0.05 —
— 28.74 38.74 33.74 +1.00 29.8% 719 29.8% -0.00 — — 0.05 —
— 27.74 37.74 32.74 +1.00 29.8% 720 — — — — 0.05 —
— 26.74 36.74 31.74 — — 721 — — — — 0.06 —
— 25.74 35.74 30.74 — — 722 29.7% -0.00 — — 0.06 —
— 24.74 34.61 29.68 +1.00 29.5% 723 29.5% -0.00 — — 0.06 —
— 23.74 33.61 28.68 +1.00 29.2% 724 — — — — 0.06 —
— 22.74 32.67 27.70 +0.99 28.8% 725 28.8% -0.01 — — 0.06 —
— 21.75 31.66 26.70 +0.99 28.3% 726 28.3% -0.01 — — 0.06 —
— 20.75 30.63 25.69 +0.99 27.8% 727 27.8% -0.01 — — 0.06 —
— 19.75 29.62 24.68 +0.99 27.3% 728 27.3% -0.01 — — 0.07 —
— 18.76 28.73 23.75 — — 729 — — — — 0.07 —
— 18.88 27.56 23.22 — — 730 — — — — 0.07 —
— 16.79 26.73 21.76 +0.99 25.7% 731 25.7% -0.01 — — 0.07 —
— 15.77 25.74 20.75 +0.98 25.2% 732 25.2% -0.02 — — 0.08 —
— 14.80 24.74 19.77 +0.98 24.7% 733 — — — — 0.08 —
— 13.78 23.75 18.77 — — 734 — — — — 0.09 —
— 13.92 22.57 18.25 +0.97 23.8% 735 — — 0.06 0.01 0.10 —
— 11.80 21.76 16.78 — — 736 21.6% -0.03 0.06 0.01 0.11 —
— 10.81 20.78 15.79 +0.96 22.8% 737 22.8% -0.04 0.07 0.02 0.13 —
— 9.83 19.79 14.81 +0.96 22.2% 738 22.2% -0.04 0.10 0.04 0.15 —
— 8.84 18.81 13.82 — — 739 — — 0.12 0.05 0.18 —
— 9.00 17.63 13.31 — — 740 — — 0.14 0.07 0.21 —
— 6.95 16.90 11.93 — — 741 — — 0.17 0.10 0.25 —
— 5.98 15.92 10.95 — — 742 19.6% -0.08 0.21 0.14 0.29 —
— 5.01 14.97 9.99 +0.91 18.8% 743 18.8% -0.09 0.27 0.19 0.35 —
— 4.10 14.06 9.08 +0.89 18.1% 744 18.1% -0.11 0.34 0.26 0.42 —
— 4.37 12.79 8.58 — — 745 — — 0.43 0.35 0.51 —
— 2.45 12.25 7.35 +0.84 16.8% 746 — — 0.53 0.44 0.62 —
— 1.67 11.36 6.51 +0.81 16.2% 747 16.2% -0.19 0.67 0.57 0.76 —
— 0.81 10.54 5.67 +0.77 17.7% 748 15.8% -0.23 0.81 0.73 0.90 —
— 4.20 8.77 6.49 — — 749 15.5% -0.28 1.03 0.93 1.14 —
— 1.05 7.25 4.15 — — 750 15.2% -0.33 1.27 1.24 1.30 —
— 0.09 4.20 2.15 +0.61 15.1% 751 15.3% -0.39 1.62 1.55 1.70 —
— 1.58 3.33 2.46 +0.54 15.0% 752 15.0% -0.46 1.94 1.82 2.06 —
— 1.96 2.20 2.08 +0.47 14.9% 753 14.9% -0.53 2.37 2.24 2.49 —
— 1.55 1.66 1.60 +0.40 14.5% 754 14.5% -0.60 3.90 2.30 5.50 —
— 1.10 1.26 1.18 +0.32 13.9% 755 13.9% -0.68 3.54 0.15 6.93 —
— 0.70 0.90 0.80 +0.25 13.2% 756 — — 3.85 0.12 7.59 —
— 0.48 0.57 0.53 +0.18 12.5% 757 12.5% -0.82 4.61 0.62 8.59 —
— 0.30 0.43 0.36 +0.12 12.1% 758 12.1% -0.88 5.75 0.87 10.62 —
— 0.12 0.28 0.20 +0.08 11.9% 759 11.9% -0.92 6.50 1.53 11.46 —
— 0.11 0.15 0.13 +0.05 11.9% 760 11.9% -0.95 7.87 3.51 12.23 —
— 0.01 0.13 0.07 +0.03 12.1% 761 12.1% -0.97 8.37 3.40 13.33 —
— 0.01 0.08 0.04 +0.02 12.3% 762 12.3% -0.98 9.34 4.36 14.32 —
— — 0.07 — +0.02 12.7% 763 12.7% -0.98 10.35 5.38 15.31 —
— — 0.07 — +0.01 13.1% 764 13.1% -0.99 11.32 6.37 16.27 —
— — 0.06 — +0.01 13.6% 765 13.6% -0.99 11.81 7.48 16.15 —
— — 0.06 — +0.01 14.1% 766 14.1% -0.99 13.31 8.36 18.27 —
— — 0.05 — +0.01 14.6% 767 — — 14.29 9.29 19.29 —
— — 0.05 — — — 768 — — 15.29 10.29 20.29 —
— — 0.05 — +0.00 15.7% 769 15.7% -1.00 16.28 11.28 21.28 —
— — 0.05 — +0.00 16.2% 770 16.2% -1.00 17.77 13.44 22.11 —
— — 0.05 — +0.00 16.6% 771 16.6% -1.00 18.28 13.28 23.28 —
— — 0.05 — +0.00 17.0% 772 17.0% -1.00 19.28 14.28 24.28 —
— — 0.05 — +0.00 17.3% 773 17.3% -1.00 20.28 15.28 25.28 —
— — 0.05 — +0.00 17.5% 774 17.5% -1.00 21.28 16.28 26.28 —
— — 0.05 — +0.00 17.7% 775 17.7% -1.00 22.77 18.44 27.10 —
— — 0.05 — +0.00 17.8% 776 17.8% -1.00 23.28 18.28 28.28 —
— — 0.05 — +0.00 17.9% 777 17.9% -1.00 24.28 19.28 29.28 —
— — 0.05 — +0.00 17.9% 778 17.9% -1.00 25.28 20.28 30.28 —
— — 0.05 — +0.00 17.9% 779 17.9% -1.00 26.28 21.28 31.28 —
— — 0.05 — +0.00 17.9% 780 17.9% -1.00 27.28 22.28 32.28 —
— — 0.05 — +0.00 17.9% 781 17.9% -1.00 28.28 23.28 33.28 —
— — 0.05 — +0.00 17.8% 782 17.8% -1.00 29.28 24.28 34.28 —
— — 0.05 — +0.00 17.7% 783 17.7% -1.00 30.28 25.28 35.28 —
— — 0.05 — +0.00 17.6% 784 17.6% -1.00 31.28 26.28 36.28 —
— — 0.05 — +0.00 17.5% 785 17.5% -1.00 32.28 27.28 37.28 —
— — 0.05 — +0.00 17.4% 786 17.4% -1.00 33.27 28.27 38.27 —
— — 0.05 — +0.00 17.3% 787 — — 34.27 29.27 39.27 —
— — 0.05 — — — 788 — — 35.27 30.27 40.27 —
— — 0.05 — — — 789 — — 36.27 31.27 41.27 —
— — 0.05 — — — 790 — — 37.27 32.27 42.27 —
— — 0.05 — — — 791 — — 38.27 33.27 43.27 —
— — 0.05 — — — 792 — — 39.27 34.27 44.27 —
— — 0.05 — — — 793 — — 40.27 35.27 45.27 —
— — 0.05 — — — 794 16.4% -1.00 41.27 36.27 46.27 —
— — 0.05 — +0.00 16.3% 795 — — 42.27 37.27 47.27 —
— — 0.05 — +0.00 16.2% 796 16.2% -1.00 43.27 38.27 48.27 —
— — 0.05 — +0.00 16.1% 797 16.1% -1.00 44.27 39.27 49.27 —
— — 0.05 — +0.00 16.0% 798 16.0% -1.00 45.27 40.27 50.27 —
— — 0.05 — +0.00 15.9% 799 15.9% -1.00 46.27 41.27 51.27 —
— — 0.05 — +0.00 15.8% 800 15.8% -1.00 47.27 42.27 52.27 —
— — 0.05 — +0.00 15.2% 805 15.2% -1.00 52.27 47.27 57.27 —
— — 0.05 — +0.00 14.8% 810 14.8% -1.00 57.27 52.27 62.27 —
— — 0.05 — +0.00 14.3% 815 14.3% -1.00 62.26 57.26 67.26 —
— — 0.05 — +0.00 13.9% 820 13.9% -1.00 67.24 62.24 72.24 —
— — 0.05 — +0.00 13.6% 825 — — 72.24 67.24 77.24 —

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.