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
— 73.04 78.04 75.54 +0.99 29.9% 669 — — 0.20 0.17 0.22 —
— 72.05 77.05 74.55 +0.99 29.7% 670 — — 0.20 0.17 0.23 —
— 71.06 76.06 73.56 +0.98 29.5% 671 29.5% -0.02 0.21 0.18 0.24 —
— 70.06 75.06 72.56 +0.98 29.2% 672 29.2% -0.02 0.21 0.18 0.24 —
— 66.57 76.57 71.57 +0.98 29.0% 673 — — 0.22 0.19 0.25 —
— 68.08 73.08 70.58 — — 674 — — 0.23 0.20 0.26 —
— 67.09 72.09 69.59 — — 675 — — 0.23 0.20 0.26 —
— 66.10 71.10 68.60 — — 676 28.3% -0.02 0.24 0.21 0.27 —
— 65.11 70.11 67.61 +0.98 28.1% 677 28.1% -0.02 0.25 0.22 0.28 —
— 64.12 69.12 66.62 +0.98 27.8% 678 27.8% -0.02 0.26 0.23 0.29 —
— 60.62 70.62 65.62 +0.98 27.6% 679 27.6% -0.02 0.27 0.24 0.30 —
— 62.14 67.14 64.64 +0.98 27.4% 680 27.4% -0.02 0.28 0.25 0.31 —
— 61.15 66.15 63.65 — — 681 — — 0.29 0.26 0.32 —
— 60.16 65.16 62.66 — — 682 26.9% -0.02 0.30 0.27 0.33 —
— 56.67 66.67 61.67 +0.98 26.7% 683 — — 0.31 0.28 0.34 —
— 58.19 63.19 60.69 — — 684 — — 0.32 0.29 0.35 —
— 57.20 62.20 59.70 +0.97 26.3% 685 — — 0.33 0.30 0.36 —
— 56.21 61.21 58.71 — — 686 26.1% -0.03 0.34 0.31 0.38 —
— 55.23 60.23 57.73 — — 687 — — 0.35 0.32 0.39 —
— 54.24 59.24 56.74 — — 688 25.7% -0.03 0.38 0.34 0.41 —
— 53.26 60.76 57.01 — — 689 — — 0.39 0.35 0.42 —
— 52.28 57.28 54.78 +0.97 25.2% 690 — — 0.41 0.37 0.44 —
— 51.30 56.30 53.80 — — 691 — — 0.42 0.39 0.46 —
— 50.32 55.32 52.82 +0.96 24.8% 692 24.8% -0.04 0.44 0.40 0.48 —
— 49.34 54.34 51.84 +0.96 24.6% 693 24.6% -0.04 0.46 0.42 0.50 —
— 45.86 55.86 50.86 +0.96 24.4% 694 — — 0.48 0.44 0.52 —
— 47.39 52.39 49.89 +0.96 24.2% 695 24.2% -0.04 0.51 0.47 0.54 —
— 46.41 51.41 48.91 +0.96 24.0% 696 24.0% -0.04 0.53 0.49 0.57 —
— 45.44 50.44 47.94 +0.96 23.8% 697 23.8% -0.05 0.55 0.51 0.59 —
— 44.47 49.47 46.97 +0.95 23.6% 698 23.6% -0.05 0.58 0.54 0.62 —
— 43.50 48.50 46.00 +0.95 23.5% 699 23.5% -0.05 0.61 0.57 0.65 —
— 42.53 47.53 45.03 +0.95 23.3% 700 23.3% -0.05 0.64 0.60 0.68 —
— 41.56 46.56 44.06 +0.94 23.1% 701 23.1% -0.06 0.68 0.63 0.72 —
— 40.60 45.60 43.10 +0.94 22.9% 702 22.9% -0.06 0.71 0.67 0.75 —
— 39.64 44.64 42.14 +0.94 22.7% 703 22.7% -0.06 0.75 0.71 0.79 —
— 38.68 43.68 41.18 +0.94 22.5% 704 22.5% -0.06 0.79 0.75 0.83 —
— 37.73 42.73 40.23 +0.93 22.3% 705 22.3% -0.07 0.83 0.79 0.88 —
— 36.77 41.77 39.27 +0.93 22.2% 706 22.2% -0.07 0.88 0.83 0.92 —
— 35.82 40.82 38.32 +0.92 22.0% 707 22.0% -0.07 0.93 0.88 0.97 —
— 34.88 39.88 37.38 +0.92 21.8% 708 21.8% -0.08 0.98 0.93 1.03 —
— 33.94 38.94 36.44 +0.92 21.6% 709 — — 1.03 0.99 1.08 —
— 33.00 38.00 35.50 — — 710 — — 1.09 1.05 1.14 —
— 32.06 37.06 34.56 — — 711 21.3% -0.09 1.16 1.11 1.21 —
— 28.62 38.62 33.62 +0.90 21.1% 712 21.1% -0.10 1.23 1.17 1.28 —
— 30.20 35.20 32.70 +0.90 20.9% 713 20.9% -0.10 1.30 1.25 1.35 —
— 29.28 34.28 31.78 +0.89 20.8% 714 20.8% -0.11 1.37 1.32 1.42 —
— 28.36 33.36 30.86 +0.88 20.6% 715 20.6% -0.11 1.46 1.40 1.51 —
— 24.93 34.93 29.93 +0.88 20.4% 716 20.4% -0.12 1.53 1.48 1.59 —
— 24.02 34.02 29.02 +0.87 20.2% 717 20.2% -0.13 1.62 1.57 1.68 —
— 23.12 33.12 28.12 +0.86 20.1% 718 20.1% -0.14 — — — —
— 24.74 29.74 27.24 +0.86 19.9% 719 19.9% -0.14 1.82 1.77 1.88 —
— — — — +0.85 19.7% 720 19.7% -0.15 — — — —
— 20.45 30.45 25.45 +0.84 19.6% 721 19.6% -0.16 2.05 1.99 2.11 —
— 22.09 27.09 24.59 +0.83 19.4% 722 19.4% -0.17 — — — —
— — — — +0.82 19.2% 723 19.2% -0.18 — — — —
— — — — +0.81 19.1% 724 19.1% -0.19 — — — —
— — — — +0.80 18.9% 725 18.9% -0.20 — — — —
— — — — +0.79 18.7% 726 18.7% -0.21 — — — —
— — — — +0.78 18.6% 727 18.6% -0.22 — — — —
— — — — +0.77 18.4% 728 18.4% -0.23 — — — —
— — — — +0.76 18.2% 729 18.2% -0.24 — — — —
— — — — +0.75 18.0% 730 18.0% -0.25 — — — —
— — — — +0.73 17.9% 731 17.9% -0.27 — — — —
— — — — +0.72 17.7% 732 17.7% -0.28 — — — —
— — — — +0.71 17.5% 733 17.5% -0.30 — — — —
— — — — +0.69 17.3% 734 17.3% -0.31 — — — —
— — — — +0.68 17.2% 735 17.2% -0.32 — — — —
— — — — +0.66 17.0% 736 17.0% -0.34 — — — —
— — — — +0.64 16.8% 737 16.8% -0.36 — — — —
— — — — +0.63 16.6% 738 16.6% -0.37 — — — —
— — — — +0.61 16.4% 739 16.4% -0.39 — — — —
— — — — +0.59 16.3% 740 16.3% -0.41 5.97 5.90 6.05 —
— 9.66 9.82 9.74 +0.57 16.1% 741 16.1% -0.43 6.31 6.23 6.39 —
— 9.01 9.18 9.10 +0.55 15.9% 742 15.9% -0.45 6.66 6.58 6.74 —
— 8.39 8.55 8.47 +0.53 15.7% 743 15.7% -0.47 7.03 6.95 7.11 —
— 7.77 7.93 7.85 +0.50 15.5% 744 15.5% -0.50 7.42 7.34 7.49 —
— 7.18 7.34 7.26 +0.49 15.3% 745 15.3% -0.52 7.83 7.57 8.08 —
— 6.61 6.77 6.69 +0.47 15.1% 746 15.1% -0.54 8.24 7.99 8.50 —
— 6.06 6.22 6.14 +0.44 14.9% 747 14.9% -0.56 8.68 6.18 11.18 —
— 5.53 5.68 5.61 +0.43 14.7% 748 14.7% -0.58 9.15 6.65 11.65 —
— 5.03 5.17 5.10 +0.39 14.4% 749 14.4% -0.61 9.64 7.14 12.14 —
— 4.55 4.69 4.62 +0.38 14.2% 750 14.2% -0.63 10.16 7.66 12.66 —
— 4.09 4.23 4.16 +0.35 14.0% 751 14.0% -0.65 10.70 8.20 13.20 —
— 3.66 3.79 3.73 +0.32 13.8% 752 13.8% -0.68 11.26 8.76 13.76 —
— 3.25 3.39 3.32 +0.30 13.6% 753 13.6% -0.70 11.85 9.35 14.35 —
— 2.87 3.00 2.94 +0.28 13.4% 754 13.4% -0.72 12.49 7.49 17.49 —
— 2.51 2.64 2.58 +0.26 13.1% 755 13.1% -0.74 11.87 8.13 15.61 —
— 2.18 2.31 2.25 +0.24 12.9% 756 12.9% -0.76 13.78 11.28 16.28 —
— 1.88 2.01 1.95 +0.22 12.7% 757 12.7% -0.78 14.47 11.97 16.97 —
— 1.61 1.73 1.67 +0.20 12.5% 758 12.5% -0.80 15.19 12.69 17.69 —
— 1.36 1.48 1.42 +0.17 12.3% 759 12.3% -0.83 15.94 13.44 18.44 —
— 1.14 1.25 1.20 +0.15 12.1% 760 12.1% -0.85 16.72 14.22 19.22 —
— 0.95 1.05 1.00 +0.14 11.9% 761 11.9% -0.86 17.52 15.02 20.02 —
— 0.78 0.87 0.82 +0.12 11.8% 762 11.8% -0.88 18.35 15.85 20.85 —
— 0.63 0.72 0.68 +0.10 11.6% 763 11.6% -0.90 19.20 16.70 21.70 —
— 0.51 0.59 0.55 +0.09 11.4% 764 11.4% -0.91 20.07 17.57 22.57 —
— 0.40 0.48 0.44 +0.07 11.3% 765 11.3% -0.93 20.96 18.46 23.46 —
— 0.31 0.39 0.35 +0.06 11.2% 766 11.2% -0.94 21.87 19.37 24.37 —
— 0.24 0.32 0.28 +0.05 11.0% 767 11.0% -0.95 22.79 20.29 25.29 —
— 0.19 0.25 0.22 +0.04 10.9% 768 10.9% -0.96 23.73 21.23 26.23 —
— 0.14 0.21 0.17 — — 769 — — 24.68 22.18 27.18 —
— 0.10 0.17 0.14 — — 770 10.7% -0.97 — — — —
— — — — +0.02 10.7% 771 10.7% -0.98 — — — —
— 0.05 0.11 0.08 +0.02 10.6% 772 — — 27.59 25.09 30.09 —
— 0.04 0.09 0.07 — — 773 10.6% -0.98 28.57 26.07 31.07 —
— 0.03 0.08 0.06 +0.01 10.5% 774 10.5% -0.99 29.55 27.05 32.05 —
— 0.02 0.07 0.04 +0.01 10.5% 775 10.5% -0.99 30.54 28.04 33.04 —
— 0.01 0.06 0.04 +0.01 10.5% 776 10.5% -0.99 31.53 29.03 34.03 —
— 0.01 0.05 0.03 +0.01 10.5% 777 10.5% -0.99 32.53 30.03 35.03 —
— — 0.05 — +0.01 10.4% 778 10.4% -0.99 33.52 31.02 36.02 —
— — 0.04 — +0.01 10.4% 779 10.4% -0.99 34.52 32.02 37.02 —
— — 0.04 — +0.01 10.4% 780 10.4% -0.99 35.51 33.01 38.01 —
— — 0.04 — +0.00 10.4% 781 10.4% -1.00 36.51 34.01 39.01 —
— — 0.04 — +0.00 10.5% 782 10.5% -1.00 37.51 35.01 40.01 —
— — 0.03 — +0.00 10.5% 783 10.5% -1.00 38.50 36.00 41.00 —
— — 0.03 — +0.00 10.5% 784 10.5% -1.00 39.50 37.00 42.00 —
— — 0.03 — +0.00 10.5% 785 10.5% -1.00 40.50 38.00 43.00 —
— — 0.03 — +0.00 10.6% 786 10.6% -1.00 41.53 36.53 46.53 —
— — 0.03 — +0.00 10.6% 787 10.6% -1.00 42.49 39.99 44.99 —
— — 0.03 — +0.00 10.6% 788 10.6% -1.00 43.49 40.99 45.99 —
— — 0.03 — +0.00 10.6% 789 10.6% -1.00 44.49 41.99 46.99 —
— — 0.03 — +0.00 10.7% 790 10.7% -1.00 45.49 42.99 47.99 —
— — 0.03 — +0.00 10.7% 791 10.7% -1.00 46.49 43.99 48.99 —
— — 0.03 — +0.00 10.7% 792 10.7% -1.00 47.49 44.99 49.99 —
— — 0.03 — — — 793 10.8% -1.00 — — — —
— — — — +0.00 10.8% 794 10.8% -1.00 49.48 46.98 51.98 —
— — 0.03 — +0.00 10.8% 795 10.8% -1.00 50.52 45.52 55.52 —
— — 0.03 — — — 796 — — 51.48 48.98 53.98 —
— — 0.02 — +0.00 10.9% 797 10.9% -1.00 52.48 49.98 54.98 —
— — 0.02 — +0.00 10.9% 798 10.9% -1.00 53.48 50.98 55.98 —
— — 0.02 — +0.00 10.9% 799 10.9% -1.00 54.47 51.97 56.97 —
— — 0.02 — +0.00 11.0% 800 11.0% -1.00 55.47 52.97 57.97 —
— — 0.02 — +0.00 11.0% 801 11.0% -1.00 56.51 51.51 61.51 —
— — 0.02 — +0.00 11.0% 802 11.0% -1.00 57.51 52.51 62.51 —
— — 0.02 — +0.00 11.0% 803 11.0% -1.00 58.50 53.50 63.50 —
— — 0.02 — +0.00 11.1% 805 11.1% -1.00 60.47 57.97 62.97 —
— — 0.02 — +0.00 11.2% 810 11.2% -1.00 65.49 60.49 70.49 —
— — 0.02 — +0.00 11.3% 815 11.3% -1.00 70.45 67.95 72.95 —

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.