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
— 72.97 82.97 77.97 +0.93 25.5% 669 25.5% -0.07 1.66 1.60 1.71 —
— 72.01 82.01 77.01 +0.93 25.4% 670 25.4% -0.07 1.70 1.64 1.75 —
— 71.05 81.05 76.05 +0.93 25.2% 671 25.2% -0.07 1.73 1.67 1.79 —
— 70.09 80.09 75.09 +0.93 25.1% 672 25.1% -0.07 1.76 1.71 1.82 —
— 69.13 79.13 74.13 +0.93 24.9% 673 24.9% -0.07 1.80 1.75 1.86 —
— 68.18 78.18 73.18 +0.92 24.8% 674 24.8% -0.08 1.84 1.79 1.90 —
— 67.22 77.22 72.22 +0.92 24.6% 675 24.6% -0.08 1.89 1.83 1.95 —
— 66.27 76.27 71.27 +0.92 24.5% 676 24.5% -0.08 1.94 1.88 1.99 —
— 65.31 75.31 70.31 +0.92 24.3% 677 24.3% -0.08 1.98 1.92 2.04 —
— 64.36 74.36 69.36 +0.92 24.2% 678 24.2% -0.08 2.02 1.96 2.08 —
— 63.41 73.41 68.41 +0.92 24.0% 679 24.0% -0.08 2.07 2.01 2.13 —
— 62.47 72.47 67.47 — — 680 23.9% -0.09 2.12 2.06 2.18 —
— 61.52 71.52 66.52 +0.91 23.7% 681 23.7% -0.09 2.17 2.11 2.23 —
— 60.57 70.57 65.57 +0.91 23.6% 682 23.6% -0.09 2.22 2.16 2.28 —
— 59.63 69.63 64.63 +0.91 23.4% 683 23.4% -0.09 2.27 2.21 2.34 —
— 58.69 68.69 63.69 — — 684 23.3% -0.10 2.33 2.26 2.39 —
— 57.75 67.75 62.75 +0.90 23.1% 685 23.1% -0.10 2.38 2.32 2.45 —
— 56.81 66.81 61.81 — — 686 — — 2.44 2.38 2.51 —
— 55.87 65.87 60.87 — — 687 — — 2.50 2.44 2.57 —
— 54.94 64.94 59.94 — — 688 — — 2.56 2.50 2.63 —
— 54.01 64.01 59.01 — — 689 — — 2.63 2.56 2.70 —
— 53.08 63.08 58.08 — — 690 — — 2.69 2.63 2.76 —
— 52.15 62.15 57.15 — — 691 — — 2.76 2.69 2.83 —
— 51.22 61.22 56.22 — — 692 — — 2.83 2.76 2.90 —
— 50.30 60.30 55.30 — — 693 — — 2.90 2.84 2.97 —
— 49.38 59.38 54.38 — — 694 21.8% -0.12 2.98 2.91 3.05 —
— 48.46 58.46 53.46 — — 695 — — 3.06 2.99 3.13 —
— 47.54 57.54 52.54 — — 696 — — 3.13 3.06 3.21 —
— 46.63 56.63 51.63 — — 697 — — 3.22 3.15 3.29 —
— 45.72 55.72 50.72 — — 698 — — 3.31 3.23 3.38 —
— 44.81 54.81 49.81 +0.86 21.1% 699 21.1% -0.14 3.39 3.32 3.46 —
— 43.90 53.90 48.90 +0.86 21.0% 700 21.0% -0.14 3.48 3.41 3.55 —
— 43.00 53.00 48.00 — — 701 — — 3.58 3.50 3.65 —
— 42.10 52.10 47.10 — — 702 — — 3.67 3.59 3.75 —
— 41.20 51.20 46.20 — — 703 20.6% -0.16 3.77 3.69 3.85 —
— 40.31 50.31 45.31 +0.84 20.4% 704 20.4% -0.16 3.87 3.79 3.95 —
— 39.42 49.42 44.42 — — 705 20.3% -0.16 — — — —
— 38.53 48.53 43.53 — — 706 20.2% -0.17 4.09 4.01 4.17 —
— 37.65 47.65 42.65 +0.83 20.0% 707 20.0% -0.17 4.20 4.12 4.28 —
— 36.77 46.77 41.77 — — 708 — — 4.32 4.24 4.40 —
— 35.90 45.90 40.90 — — 709 19.8% -0.18 4.44 4.36 4.52 —
— 35.02 45.02 40.02 +0.81 19.6% 710 19.6% -0.19 4.56 4.48 4.64 —
— 34.16 44.16 39.16 +0.81 19.5% 711 19.5% -0.19 4.68 4.60 4.77 —
— 33.29 43.29 38.29 +0.80 19.3% 712 19.3% -0.20 4.82 4.73 4.90 —
— 32.43 42.43 37.43 +0.79 19.2% 713 19.2% -0.21 4.96 4.87 5.04 —
— 31.58 41.58 36.58 +0.79 19.1% 714 19.1% -0.21 5.09 5.01 5.18 —
— 30.73 40.73 35.73 +0.78 18.9% 715 18.9% -0.22 5.24 5.15 5.32 —
— 29.88 39.88 34.88 +0.78 18.8% 716 18.8% -0.22 5.38 5.30 5.47 —
— 29.04 39.04 34.04 +0.77 18.7% 717 18.7% -0.23 5.54 5.45 5.63 —
— 28.20 38.20 33.20 +0.76 18.5% 718 18.5% -0.24 5.70 5.61 5.79 —
— 27.37 37.37 32.37 +0.76 18.4% 719 18.4% -0.24 5.87 5.78 5.95 —
— 26.54 36.54 31.54 +0.75 18.3% 720 18.3% -0.25 6.03 5.94 6.12 —
— 25.72 35.72 30.72 +0.74 18.1% 721 18.1% -0.26 6.21 6.12 6.30 —
— 24.91 34.91 29.91 +0.74 18.0% 722 18.0% -0.26 6.39 6.30 6.48 —
— 24.10 34.10 29.10 +0.73 17.9% 723 17.9% -0.27 6.57 6.48 6.66 —
— 23.29 33.29 28.29 +0.72 17.7% 724 17.7% -0.28 6.76 6.67 6.86 —
— 22.49 32.49 27.49 +0.71 17.6% 725 17.6% -0.28 6.96 6.87 7.05 —
— 21.70 31.70 26.70 +0.71 17.5% 726 17.5% -0.29 7.17 7.07 7.26 —
— 20.91 30.91 25.91 +0.70 17.3% 727 17.3% -0.30 7.37 7.27 7.47 —
— 20.13 30.13 25.13 +0.69 17.2% 728 17.2% -0.31 7.59 7.49 7.69 —
— 19.36 29.36 24.36 +0.68 17.0% 729 17.0% -0.32 7.81 7.71 7.91 —
— 18.59 28.59 23.59 +0.67 16.9% 730 16.9% -0.33 8.04 7.94 8.14 —
— 17.83 27.83 22.83 +0.66 16.8% 731 16.8% -0.34 8.27 8.17 8.37 —
— 17.07 27.07 22.07 +0.65 16.6% 732 16.6% -0.35 — — — —
— 16.33 26.33 21.33 +0.65 16.5% 733 16.5% -0.35 8.78 8.67 8.88 —
— 15.59 25.59 20.59 +0.64 16.4% 734 16.4% -0.36 9.04 8.93 9.14 —
— 14.86 24.86 19.86 +0.63 16.2% 735 16.2% -0.37 9.29 9.19 9.40 —
— 14.14 24.14 19.14 +0.62 16.1% 736 16.1% -0.38 9.57 9.47 9.68 —
— 13.43 23.43 18.43 +0.61 15.9% 737 15.9% -0.39 9.86 9.75 9.96 —
— 17.60 17.82 17.71 +0.60 15.8% 738 15.8% -0.40 10.15 10.05 10.26 —
— 16.90 17.12 17.01 +0.58 15.6% 739 15.6% -0.41 10.46 10.35 10.57 —
— 16.24 16.46 16.35 +0.57 15.5% 740 15.5% -0.42 10.78 10.67 10.88 —
— 15.55 15.78 15.66 +0.56 15.4% 741 15.4% -0.44 11.10 10.99 11.20 —
— 14.89 15.11 15.00 +0.55 15.2% 742 15.2% -0.45 11.43 11.32 11.54 —
— 14.25 14.46 14.36 +0.54 15.1% 743 15.1% -0.46 11.78 11.67 11.89 —
— 13.61 13.82 13.71 +0.53 14.9% 744 14.9% -0.47 12.14 12.03 12.25 —
— 12.99 13.20 13.10 +0.51 14.8% 745 14.8% -0.48 12.51 12.40 12.61 —
— 12.37 12.58 12.47 +0.50 14.7% 746 14.7% -0.50 12.89 12.78 13.01 —
— 11.77 11.99 11.88 +0.49 14.5% 747 14.5% -0.51 13.31 12.94 13.68 —
— 11.18 11.39 11.29 +0.48 14.4% 748 14.4% -0.52 13.72 13.35 14.09 —
— 10.61 10.82 10.71 +0.46 14.2% 749 14.2% -0.54 14.14 13.77 14.51 —
— 10.05 10.26 10.15 +0.45 14.1% 750 14.1% -0.55 14.58 9.58 19.58 —
— 9.51 9.72 9.62 +0.44 14.0% 751 14.0% -0.56 15.03 10.03 20.03 —
— 8.98 9.19 9.09 +0.42 13.8% 752 13.8% -0.58 15.50 10.50 20.50 —
— 8.46 8.67 8.56 +0.41 13.7% 753 13.7% -0.59 15.98 10.98 20.98 —
— 7.97 8.17 8.07 +0.40 13.6% 754 13.6% -0.61 16.48 11.48 21.48 —
— 7.49 7.69 7.59 — — 755 13.4% -0.62 16.99 11.99 21.99 —
— 7.02 7.22 7.12 — — 756 13.2% -0.63 17.52 12.52 22.52 —
— 6.58 6.77 6.67 +0.35 13.2% 757 13.2% -0.65 18.07 13.07 23.07 —
— 6.15 6.34 6.25 — — 758 13.1% -0.66 18.64 13.64 23.64 —
— 5.74 5.93 5.83 +0.32 13.0% 759 13.0% -0.68 19.22 14.22 24.22 —
— 5.34 5.53 5.43 +0.31 12.8% 760 12.8% -0.69 19.82 14.82 24.82 —
— 4.97 5.16 5.07 — — 761 12.7% -0.70 20.44 15.44 25.44 —
— 4.61 4.79 4.70 — — 762 12.6% -0.72 21.07 16.07 26.07 —
— 4.27 4.45 4.36 — — 763 — — 21.72 16.72 26.72 —
— 3.94 4.13 4.04 — — 764 12.4% -0.75 22.39 17.39 27.39 —
— 3.64 3.82 3.73 — — 765 — — 23.08 18.08 28.08 —
— 3.35 3.52 3.44 — — 766 — — 23.79 18.79 28.79 —
— 3.08 3.25 3.17 — — 767 12.1% -0.79 24.51 19.51 29.51 —
— 2.82 2.99 2.90 — — 768 — — 25.25 20.25 30.25 —
— 2.59 2.74 2.67 — — 769 — — 26.00 21.00 31.00 —
— 2.36 2.51 2.44 — — 770 — — 26.77 21.77 31.77 —
— 2.16 2.30 2.23 — — 771 — — 27.56 22.56 32.56 —
— 1.96 2.11 2.04 — — 772 — — 28.36 23.36 33.36 —
— 1.78 1.92 1.85 — — 773 11.7% -0.86 29.17 24.17 34.17 —
— 1.62 1.75 1.69 +0.14 11.6% 774 11.6% -0.87 30.00 25.00 35.00 —
— 1.47 1.60 1.53 +0.13 11.5% 775 11.5% -0.87 30.84 25.84 35.84 —
— 1.33 1.45 1.39 +0.12 11.5% 776 11.5% -0.88 31.70 26.70 36.70 —
— 1.20 1.32 1.26 +0.11 11.4% 777 11.4% -0.89 32.56 27.56 37.56 —
— 1.08 1.20 1.14 +0.10 11.4% 778 11.4% -0.90 33.44 28.44 38.44 —
— 0.98 1.09 1.03 +0.09 11.4% 779 11.4% -0.91 34.33 29.33 39.33 —
— — — — +0.09 11.3% 780 11.3% -0.91 — — — —
— — — — +0.08 11.3% 781 11.3% -0.92 36.13 31.13 41.13 —
— 0.71 0.81 0.76 +0.07 11.2% 782 11.2% -0.93 37.05 32.05 42.05 —
— 0.64 0.74 0.69 +0.07 11.2% 783 11.2% -0.93 37.97 32.97 42.97 —
— 0.57 0.67 0.62 +0.06 11.2% 784 11.2% -0.94 38.90 33.90 43.90 —
— 0.51 0.61 0.56 +0.06 11.2% 785 11.2% -0.94 39.83 34.83 44.83 —
— 0.30 0.38 0.34 +0.04 11.2% 790 11.2% -0.96 44.60 39.60 49.60 —
— 0.18 0.26 0.22 +0.02 11.2% 795 11.2% -0.97 49.45 44.45 54.45 —
— 0.12 0.18 0.15 +0.02 11.4% 800 11.4% -0.98 54.37 49.37 59.37 —
— 0.08 0.14 0.11 +0.01 11.6% 805 11.6% -0.99 59.31 54.31 64.31 —
— 0.06 0.12 0.09 +0.01 11.9% 810 11.9% -0.99 64.27 59.27 69.27 —
— 0.04 0.10 0.07 +0.01 12.2% 815 12.2% -0.99 69.23 64.23 74.23 —

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.