opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 16/07 Seduta del 28/07/2026 completa 30/07 →
Spot 743.30  ·  1100 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 29/07 00:49 UTC
31/07/263g 07/08/2610g 28/08/2631g 30/10/2694g 18/12/26143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.36 77.36 74.86 — — 669 — — 0.03 0.01 0.04 —
— 71.36 76.36 73.86 — — 670 40.3% -0.00 0.03 0.01 0.04 —
— 70.36 75.36 72.86 — — 671 40.1% -0.00 0.03 0.01 0.04 —
— 69.37 74.37 71.87 +1.00 39.8% 672 — — 0.03 0.01 0.05 —
— 68.37 73.37 70.87 +1.00 39.5% 673 39.5% -0.00 0.03 0.01 0.05 —
— 67.37 72.37 69.87 +1.00 39.3% 674 39.3% -0.00 0.03 0.01 0.05 —
— 66.37 71.37 68.87 +1.00 39.0% 675 39.0% -0.00 0.03 0.01 0.05 —
— 65.37 70.37 67.87 +1.00 38.7% 676 38.7% -0.00 0.03 0.01 0.05 —
— 64.37 69.37 66.87 +1.00 38.4% 677 38.4% -0.00 0.03 0.01 0.05 —
— 63.37 68.37 65.87 +1.00 38.1% 678 38.1% -0.00 0.03 0.01 0.05 —
— 62.38 67.38 64.88 +1.00 37.8% 679 37.8% -0.00 0.03 0.01 0.05 —
— 61.38 66.38 63.88 +1.00 37.5% 680 37.5% -0.00 0.03 0.01 0.05 —
— 60.38 65.38 62.88 +1.00 37.2% 681 37.2% -0.00 0.04 0.02 0.06 —
— 59.38 64.38 61.88 +1.00 36.9% 682 36.9% -0.00 0.04 0.02 0.06 —
— 58.38 63.38 60.88 +1.00 36.6% 683 36.6% -0.00 0.04 0.02 0.06 —
— 57.39 62.39 59.89 +1.00 36.3% 684 36.3% -0.00 0.04 0.02 0.06 —
— 56.39 61.39 58.89 +0.99 36.0% 685 36.0% -0.01 0.04 0.02 0.06 —
— 55.39 60.39 57.89 +0.99 35.6% 686 35.6% -0.01 0.04 0.02 0.06 —
— 54.39 59.39 56.89 +0.99 35.3% 687 35.3% -0.01 0.04 0.02 0.07 —
— 53.39 58.39 55.89 +0.99 35.0% 688 35.0% -0.01 0.05 0.03 0.07 —
— 52.40 57.40 54.90 +0.99 34.6% 689 34.6% -0.01 0.05 0.03 0.07 —
— 48.90 58.90 53.90 — — 690 34.3% -0.01 0.05 0.03 0.07 —
— 50.40 55.40 52.90 +0.99 34.0% 691 34.0% -0.01 0.05 0.03 0.07 —
— 49.41 54.41 51.91 +0.99 33.6% 692 33.6% -0.01 0.06 0.04 0.08 —
— 48.41 53.41 50.91 +0.99 33.3% 693 33.3% -0.01 0.06 0.04 0.08 —
— 47.41 52.41 49.91 +0.99 33.0% 694 33.0% -0.01 0.06 0.04 0.08 —
— 46.42 51.42 48.92 +0.99 32.6% 695 32.6% -0.01 0.07 0.04 0.09 —
— 45.42 50.42 47.92 +0.99 32.3% 696 — — 0.07 0.05 0.09 —
— 44.43 49.43 46.93 — — 697 31.9% -0.01 0.07 0.05 0.09 —
— 43.43 48.43 45.93 +0.99 31.6% 698 31.6% -0.01 0.08 0.06 0.10 —
— 42.44 47.44 44.94 +0.99 31.3% 699 31.3% -0.01 0.09 0.06 0.11 —
— 41.45 46.45 43.95 +0.99 30.9% 700 30.9% -0.01 0.09 0.07 0.11 —
— 40.45 45.45 42.95 +0.99 30.6% 701 30.6% -0.01 0.10 0.07 0.12 —
— 39.46 44.46 41.96 +0.99 30.3% 702 30.3% -0.01 0.10 0.08 0.13 —
— 38.47 43.47 40.97 +0.99 29.9% 703 29.9% -0.01 0.11 0.09 0.13 —
— 37.48 42.48 39.98 +0.98 29.6% 704 29.6% -0.02 0.12 0.10 0.14 —
— 36.49 41.49 38.99 — — 705 — — 0.13 0.11 0.15 —
— 35.50 40.50 38.00 — — 706 — — 0.14 0.12 0.17 —
— 34.51 39.51 37.01 — — 707 — — 0.15 0.13 0.18 —
— 33.53 38.53 36.03 — — 708 — — 0.17 0.14 0.19 —
— 32.55 37.55 35.05 — — 709 — — 0.18 0.16 0.21 —
— 31.56 36.56 34.06 — — 710 — — 0.20 0.18 0.23 —
— 30.58 35.58 33.08 — — 711 — — 0.22 0.19 0.25 —
— 29.60 34.60 32.10 — — 712 — — 0.24 0.22 0.27 —
— 28.63 33.63 31.13 — — 713 — — 0.27 0.24 0.29 —
— 25.15 35.15 30.15 — — 714 — — 0.29 0.26 0.32 —
— 26.69 31.69 29.19 — — 715 — — 0.32 0.29 0.35 —
— 25.72 30.72 28.22 +0.95 26.1% 716 26.1% -0.05 0.35 0.33 0.38 —
— 24.76 29.76 27.26 +0.95 25.8% 717 25.8% -0.05 0.39 0.36 0.42 —
— 23.80 28.80 26.30 +0.94 25.5% 718 25.5% -0.06 0.43 0.40 0.46 —
— 22.84 27.84 25.34 +0.94 25.3% 719 25.3% -0.06 0.48 0.45 0.51 —
— 21.90 26.90 24.40 +0.93 25.0% 720 24.7% -0.07 0.53 0.50 0.56 —
— 20.95 25.95 23.45 +0.92 24.8% 721 24.8% -0.08 0.58 0.55 0.62 —
— — — — +0.91 24.6% 722 24.6% -0.08 0.65 0.61 0.68 —
— 19.09 24.09 21.59 +0.91 24.3% 723 24.3% -0.09 0.71 0.68 0.75 —
— 18.16 23.16 20.66 — — 724 — — 0.80 0.76 0.83 —
— 17.25 22.25 19.75 — — 725 23.9% -0.11 0.88 0.84 0.92 —
— 16.34 21.34 18.84 +0.88 23.6% 726 — — 0.97 0.93 1.01 —
— 15.44 20.44 17.94 — — 727 — — 1.07 1.03 1.11 —
— 14.56 19.56 17.06 +0.85 22.2% 728 — — 1.19 1.15 1.22 —
— 13.68 18.68 16.18 +0.84 23.0% 729 23.0% -0.16 1.31 1.27 1.35 —
— 15.25 15.37 15.31 +0.82 22.7% 730 22.7% -0.18 1.45 1.40 1.49 —
— 14.40 14.52 14.46 +0.81 22.5% 731 22.5% -0.19 1.59 1.55 1.64 —
— 13.56 13.68 13.62 +0.79 22.3% 732 22.3% -0.21 1.75 1.71 1.79 —
— 12.74 12.86 12.80 +0.77 22.0% 733 22.0% -0.23 1.93 1.89 1.97 —
— 11.93 12.05 11.99 +0.74 21.8% 734 21.8% -0.26 2.12 2.08 2.17 —
— 10.37 10.49 10.43 +0.70 21.3% 736 21.3% -0.30 2.56 2.51 2.61 —
— 9.62 9.74 9.68 +0.68 21.0% 737 21.0% -0.32 2.81 2.76 2.86 —
— 8.89 9.00 8.95 +0.66 20.7% 738 20.7% -0.34 3.08 3.03 3.13 —
— 8.18 8.30 8.24 +0.63 20.5% 739 20.5% -0.37 3.37 3.32 3.42 —
— 7.49 7.61 7.55 +0.60 20.2% 740 20.2% -0.40 3.67 3.62 3.73 —
— 6.83 6.95 6.89 +0.58 19.9% 741 19.9% -0.42 4.02 3.96 4.08 —
— 6.20 6.31 6.25 +0.55 19.6% 742 19.6% -0.45 4.38 4.32 4.45 —
— 5.59 5.71 5.65 +0.52 19.3% 743 19.3% -0.48 4.77 4.71 4.83 —
— 5.01 5.13 5.07 +0.49 19.0% 744 19.0% -0.51 5.20 5.14 5.26 —
— 3.93 4.04 3.98 +0.42 18.5% 746 18.5% -0.58 6.12 6.06 6.17 —
— — — — — — 747 18.1% -0.61 — — — —
— — — — +0.36 17.8% 748 17.8% -0.64 7.16 7.10 7.22 —
— 2.55 2.65 2.60 — — 749 — — 7.73 7.67 7.79 —
— 2.15 2.25 2.20 — — 750 17.1% -0.71 8.33 8.27 8.39 —
— 1.79 1.88 1.83 +0.26 16.8% 751 16.8% -0.74 8.96 8.90 9.02 —
— 1.46 1.55 1.50 +0.22 16.4% 752 16.4% -0.78 9.63 9.57 9.69 —
— 1.17 1.26 1.22 +0.19 16.0% 753 16.0% -0.81 10.32 7.82 12.82 —
— 0.92 1.00 0.96 +0.16 15.6% 754 15.6% -0.84 11.06 8.56 13.56 —
— 0.52 0.59 0.56 +0.12 14.8% 756 14.8% -0.88 12.65 10.15 15.15 —
— 0.37 0.43 0.40 +0.09 14.4% 757 14.4% -0.91 13.50 11.00 16.00 —
— 0.25 0.31 0.28 +0.07 14.1% 758 14.1% -0.93 14.38 11.88 16.88 —
— 0.17 0.22 0.20 +0.05 13.7% 759 13.7% -0.95 15.29 12.79 17.79 —
— 0.10 0.15 0.12 +0.04 13.5% 760 13.5% -0.96 16.23 13.73 18.73 —
— 0.06 0.10 0.08 — — 761 — — 17.18 14.68 19.68 —
— 0.03 0.07 0.05 — — 762 — — 18.15 15.65 20.65 —
— 0.01 0.05 0.03 — — 763 — — 19.13 16.63 21.63 —
— — 0.04 — — — 764 — — 20.12 17.62 22.62 —
— — 0.02 — — — 766 — — 22.10 19.60 24.60 —
— — 0.02 — — — 767 — — 23.10 20.60 25.60 —
— — 0.02 — — — 768 — — 24.10 21.60 26.60 —
— — 0.02 — — — 769 — — 25.10 22.60 27.60 —
— — 0.02 — — — 770 12.5% -1.00 26.10 23.60 28.60 —
— — 0.02 — +0.00 12.6% 771 12.6% -1.00 27.10 24.60 29.60 —
— — 0.02 — +0.00 12.6% 772 12.6% -1.00 28.10 25.60 30.60 —
— — — — +0.00 12.6% 773 12.6% -1.00 29.09 26.59 31.59 —
— — 0.02 — +0.00 12.7% 774 12.7% -1.00 30.09 27.59 32.59 —
— — 0.02 — +0.00 12.7% 776 — — 32.09 29.59 34.59 —
— — 0.02 — +0.00 12.8% 777 12.8% -1.00 33.09 30.59 35.59 —
— — 0.02 — +0.00 12.8% 778 12.8% -1.00 34.09 31.59 36.59 —
— — 0.02 — +0.00 12.8% 779 12.8% -1.00 35.09 32.59 37.59 —
— — 0.02 — +0.00 12.8% 780 12.8% -1.00 36.09 33.59 38.59 —
— — 0.02 — +0.00 12.8% 781 — — 37.09 34.59 39.59 —
— — 0.02 — — — 782 — — 38.09 35.59 40.59 —
— — 0.02 — — — 783 — — 39.09 36.59 41.59 —
— — 0.02 — — — 784 — — 40.09 37.59 42.59 —
— — 0.02 — — — 786 — — 42.09 39.59 44.59 —
— — 0.02 — — — 787 — — 43.11 38.11 48.11 —
— — 0.02 — — — 788 — — 44.11 39.11 49.11 —
— — 0.02 — — — 789 — — 45.08 42.58 47.58 —
— — 0.02 — — — 790 — — 46.11 41.11 51.11 —
— — 0.02 — — — 791 — — 47.08 44.58 49.58 —
— — 0.02 — — — 792 — — 48.08 45.58 50.58 —
— — 0.02 — — — 793 — — 49.08 46.58 51.58 —
— — 0.02 — — — 794 — — 50.08 47.58 52.58 —
— — 0.02 — — — 796 — — 52.08 49.58 54.58 —
— — 0.02 — — — 797 — — 53.08 50.58 55.58 —
— — 0.02 — — — 798 — — 54.10 49.10 59.10 —
— — 0.02 — +0.00 11.6% 799 11.6% -1.00 55.08 52.58 57.58 —
— — 0.02 — +0.00 11.5% 800 11.5% -1.00 56.08 53.58 58.58 —
— — — — — — 810 10.9% -1.00 66.07 63.57 68.57 —

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.