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
— 84.55 89.55 87.05 +0.85 22.6% 669 22.6% -0.15 6.74 6.35 7.13 —
— 83.06 88.06 85.56 +0.85 22.5% 670 22.5% -0.15 6.83 6.44 7.22 —
— 82.76 87.76 85.26 +0.85 22.4% 671 22.4% -0.15 6.92 6.53 7.32 —
— 81.87 86.87 84.37 +0.85 22.3% 672 22.3% -0.15 7.02 6.63 7.41 —
— 80.98 85.98 83.48 +0.85 22.2% 673 22.2% -0.15 7.12 6.72 7.51 —
— 80.09 85.09 82.59 +0.84 22.1% 674 22.1% -0.16 7.21 6.82 7.61 —
— 78.59 83.59 81.09 +0.84 22.0% 675 22.0% -0.16 7.31 6.91 7.71 —
— 78.31 83.31 80.81 +0.84 21.9% 676 21.9% -0.16 7.41 7.01 7.81 —
— 77.42 82.42 79.92 +0.84 21.8% 677 21.8% -0.16 7.51 7.11 7.92 —
— 76.54 81.54 79.04 +0.83 21.7% 678 21.7% -0.17 7.62 7.22 8.02 —
— 75.65 80.65 78.15 +0.83 21.6% 679 21.6% -0.17 7.72 7.32 8.13 —
— 74.19 79.19 76.69 +0.83 21.5% 680 21.5% -0.17 7.83 7.43 8.24 —
— 73.89 78.89 76.39 +0.83 21.4% 681 21.4% -0.17 7.95 7.54 8.35 —
— 73.01 78.01 75.51 +0.82 21.5% 682 — — — — — —
— 72.14 77.14 74.64 +0.82 21.2% 683 21.2% -0.18 8.16 7.76 8.57 —
— 71.26 76.26 73.76 — — 684 — — 8.28 7.87 8.69 —
— 69.81 74.81 72.31 — — 685 21.0% -0.18 8.40 7.99 8.81 —
— 69.52 74.52 72.02 — — 686 — — 8.52 8.11 8.93 —
— 68.65 73.65 71.15 — — 687 — — 8.63 8.22 9.05 —
— 67.78 72.78 70.28 — — 688 — — 8.76 8.35 9.17 —
— 66.92 71.92 69.42 — — 689 — — 8.88 8.47 9.30 —
— 66.95 70.48 68.72 — — 690 — — 9.01 8.59 9.43 —
— 67.01 68.39 67.70 — — 691 — — 9.14 8.72 9.56 —
— 64.34 69.34 66.84 — — 692 — — 9.27 8.85 9.69 —
— 63.48 68.48 65.98 — — 693 — — 9.40 8.98 9.82 —
— 62.62 67.62 65.12 — — 694 — — 9.54 9.12 9.96 —
— 61.22 66.22 63.72 — — 695 — — 9.67 9.25 10.09 —
— 62.75 64.11 63.43 — — 696 — — 9.81 9.39 10.24 —
— 60.08 65.08 62.58 — — 697 — — 9.96 9.53 10.38 —
— 59.23 64.23 61.73 — — 698 — — 10.10 9.67 10.53 —
— 58.39 63.39 60.89 — — 699 — — 10.25 9.82 10.68 —
— 57.00 62.00 59.50 — — 700 19.6% -0.23 10.40 9.97 10.83 —
— 56.71 61.71 59.21 +0.77 19.5% 701 19.5% -0.23 10.55 10.12 10.98 —
— 57.69 59.08 58.38 +0.76 19.4% 702 19.4% -0.24 10.71 10.27 11.14 —
— 55.05 60.05 57.55 +0.76 19.3% 703 19.3% -0.24 10.86 10.42 11.29 —
— 54.22 59.22 56.72 +0.76 19.2% 704 19.2% -0.24 11.02 10.58 11.45 —
— 54.37 57.86 56.12 +0.75 19.1% 705 19.1% -0.25 11.18 10.74 11.62 —
— 54.39 55.75 55.07 +0.75 19.1% 706 19.1% -0.25 11.34 10.90 11.78 —
— 51.75 56.75 54.25 +0.75 19.0% 707 19.0% -0.25 11.51 11.07 11.95 —
— 50.93 55.93 53.43 +0.74 18.9% 708 18.9% -0.26 11.69 11.24 12.13 —
— 50.11 55.11 52.61 — — 709 — — 11.86 11.42 12.30 —
— 48.79 53.79 51.29 +0.73 18.7% 710 — — 12.04 11.59 12.48 —
— 48.49 53.49 50.99 — — 711 — — 12.21 11.77 12.66 —
— 47.69 52.69 50.19 +0.73 18.5% 712 — — 12.40 11.95 12.85 —
— 46.88 51.88 49.38 — — 713 — — 12.59 12.13 13.04 —
— 46.08 51.08 48.58 — — 714 18.3% -0.28 12.78 12.33 13.23 —
— 46.35 49.79 48.07 +0.71 18.2% 715 18.2% -0.29 12.97 12.52 13.42 —
— 44.50 49.50 47.00 +0.71 18.1% 716 18.1% -0.29 13.16 12.71 13.62 —
— 43.71 48.71 46.21 +0.71 18.0% 717 18.0% -0.29 13.37 12.91 13.82 —
— 40.40 50.40 45.40 +0.70 17.9% 718 17.9% -0.30 13.57 13.12 14.03 —
— 39.62 49.62 44.62 +0.70 17.9% 719 17.9% -0.30 13.78 13.32 14.24 —
— 38.85 48.85 43.85 +0.69 17.8% 720 17.8% -0.31 13.99 13.53 14.45 —
— 38.07 48.07 43.07 +0.69 17.8% 721 17.7% -0.31 14.21 13.74 14.67 —
— 37.30 47.30 42.30 +0.68 17.6% 722 17.6% -0.32 14.43 13.96 14.89 —
— 36.54 46.54 41.54 +0.68 17.5% 723 17.5% -0.32 14.65 14.18 15.12 —
— 35.78 45.78 40.78 +0.67 17.4% 724 17.4% -0.33 14.88 14.41 15.35 —
— 35.02 45.02 40.02 +0.67 17.3% 725 17.3% -0.33 15.11 14.64 15.58 —
— 34.27 44.27 39.27 +0.66 17.2% 726 17.2% -0.34 15.35 14.87 15.82 —
— 33.52 43.52 38.52 +0.66 17.1% 727 17.1% -0.34 15.59 15.11 16.07 —
— 32.78 42.78 37.78 +0.65 17.0% 728 17.0% -0.35 15.84 15.35 16.32 —
— 32.04 42.04 37.04 +0.65 17.0% 729 17.0% -0.35 16.09 15.60 16.57 —
— 31.31 41.31 36.31 +0.64 16.9% 730 16.9% -0.36 16.34 15.85 16.83 —
— 30.58 40.58 35.58 +0.64 16.8% 731 16.8% -0.36 16.60 16.11 17.09 —
— 29.86 39.86 34.86 +0.63 16.7% 732 16.7% -0.37 — — — —
— — — — +0.62 16.6% 733 16.6% -0.38 17.14 16.64 17.63 —
— 28.43 38.43 33.43 +0.62 16.5% 734 16.5% -0.38 17.41 16.92 17.91 —
— 27.72 37.72 32.72 +0.61 16.4% 735 16.4% -0.39 17.70 17.20 18.19 —
— 27.02 37.02 32.02 +0.61 16.4% 736 16.4% -0.39 17.98 17.48 18.48 —
— 26.32 36.32 31.32 +0.60 16.3% 737 16.3% -0.40 18.27 17.77 18.78 —
— 30.07 31.18 30.62 +0.59 16.2% 738 16.2% -0.41 18.57 18.07 19.08 —
— 29.39 30.49 29.94 +0.59 16.1% 739 16.1% -0.41 18.88 18.37 19.39 —
— 28.71 29.81 29.26 +0.58 16.0% 740 16.0% -0.42 19.19 18.68 19.70 —
— 28.04 29.13 28.59 +0.58 15.9% 741 15.9% -0.42 19.51 19.00 20.02 —
— 27.38 28.47 27.93 +0.57 15.9% 742 15.9% -0.43 19.83 19.32 20.34 —
— 26.73 27.80 27.27 +0.56 15.8% 743 15.8% -0.44 20.16 19.65 20.67 —
— 26.08 27.14 26.61 +0.56 15.7% 744 15.7% -0.44 20.50 19.98 21.01 —
— 25.43 26.50 25.96 +0.55 15.6% 745 15.6% -0.45 20.84 20.32 21.35 —
— 24.80 25.85 25.32 +0.54 15.5% 746 15.5% -0.46 21.19 20.67 21.71 —
— 24.17 25.22 24.70 +0.54 15.5% 747 15.5% -0.46 21.55 21.03 22.06 —
— 23.54 24.59 24.07 +0.53 15.4% 748 15.4% -0.47 21.91 21.39 22.43 —
— 22.93 23.97 23.45 +0.52 15.3% 749 15.3% -0.48 22.28 21.76 22.80 —
— 22.32 23.36 22.84 +0.52 15.2% 750 15.2% -0.48 22.66 22.13 23.18 —
— 21.72 22.76 22.24 +0.51 15.1% 751 15.1% -0.49 23.04 22.52 23.56 —
— 21.12 22.17 21.64 +0.50 15.1% 752 15.1% -0.50 23.44 22.92 23.96 —
— 20.53 21.57 21.05 +0.50 15.0% 753 15.0% -0.51 23.84 23.32 24.36 —
— 19.95 20.99 20.47 +0.49 14.9% 754 14.9% -0.51 24.25 23.73 24.77 —
— 19.38 20.42 19.90 +0.48 14.8% 755 14.8% -0.52 24.66 24.14 25.18 —
— 18.82 19.86 19.34 +0.47 14.8% 756 14.8% -0.53 25.09 24.56 25.61 —
— 18.26 19.30 18.78 +0.47 14.7% 757 14.7% -0.53 — — — —
— 17.72 18.75 18.23 +0.46 14.6% 758 14.6% -0.54 25.96 25.43 26.49 —
— 17.18 18.21 17.70 +0.45 14.5% 759 14.5% -0.55 26.41 25.88 26.94 —
— 16.65 17.68 17.16 +0.44 14.5% 760 14.5% -0.56 26.87 26.34 27.40 —
— 16.13 17.16 16.64 +0.44 14.4% 761 — — 27.34 26.80 27.87 —
— 15.62 16.64 16.13 — — 762 — — 27.81 27.27 28.35 —
— 15.12 16.14 15.63 — — 763 — — 28.30 27.75 28.84 —
— 14.63 15.64 15.13 — — 764 — — 28.79 28.24 29.34 —
— 13.67 14.68 14.18 — — 766 — — 29.81 24.81 34.81 —
— 13.21 14.21 13.71 — — 767 — — 30.33 25.33 35.33 —
— 12.75 13.75 13.25 — — 768 — — 30.86 25.86 35.86 —
— 12.31 13.30 12.80 — — 769 — — 31.40 26.40 36.40 —
— 11.87 12.86 12.37 — — 770 — — 31.95 26.95 36.95 —
— 11.45 12.42 11.94 — — 771 — — 32.51 27.51 37.51 —
— 11.03 12.00 11.52 — — 772 — — 33.08 28.08 38.08 —
— 10.62 11.59 11.11 — — 773 — — 33.66 28.66 38.66 —
— 10.23 11.18 10.71 — — 774 — — 34.25 29.25 39.25 —
— 9.47 10.40 9.94 — — 776 — — 35.46 30.46 40.46 —
— 9.10 10.03 9.56 — — 777 — — 36.08 31.08 41.08 —
— 8.75 9.66 9.21 — — 778 — — 36.70 31.70 41.70 —
— 8.40 9.31 8.86 +0.30 13.2% 779 13.2% -0.70 37.42 34.92 39.92 —
— 8.06 8.96 8.51 +0.29 13.1% 780 13.1% -0.71 38.25 37.03 39.47 —
— 7.73 8.63 8.18 +0.28 13.1% 781 13.1% -0.72 38.73 36.23 41.23 —
— 7.41 8.31 7.86 +0.27 13.0% 782 13.0% -0.73 39.40 38.71 40.09 —
— 7.10 7.99 7.54 +0.27 13.0% 783 13.0% -0.73 40.07 37.57 42.57 —
— 6.81 7.69 7.25 — — 784 — — 40.76 38.26 43.26 —
— 6.23 7.11 6.67 — — 786 12.8% -0.75 — — — —
— — — — +0.24 12.7% 787 — — 42.88 40.38 45.38 —
— 5.70 6.56 6.13 — — 788 — — 43.60 41.10 46.10 —
— 5.45 6.30 5.88 +0.22 12.6% 789 12.6% -0.78 44.34 43.61 45.06 —
— 5.21 6.05 5.63 +0.22 12.6% 790 12.6% -0.78 45.24 43.90 46.59 —
— 4.96 5.81 5.38 +0.21 12.5% 791 12.5% -0.79 45.82 43.32 48.32 —
— 4.73 5.58 5.16 +0.20 12.5% 792 12.5% -0.80 46.58 44.08 49.08 —
— 4.52 5.35 4.93 +0.20 12.4% 793 12.4% -0.80 47.35 44.85 49.85 —
— 4.30 5.13 4.71 +0.19 12.4% 794 12.4% -0.81 48.12 45.62 50.62 —
— 3.90 4.72 4.31 +0.18 12.3% 796 12.3% -0.82 49.70 47.20 52.20 —
— 3.71 4.52 4.12 +0.17 12.3% 797 12.3% -0.83 50.33 47.83 52.83 —
— 3.53 4.33 3.93 +0.17 12.2% 798 12.2% -0.83 51.14 48.64 53.64 —
— 3.36 4.15 3.75 +0.16 12.2% 799 12.2% -0.84 51.95 50.76 53.14 —
— 3.19 3.98 3.58 +0.16 12.1% 800 12.1% -0.84 52.77 50.27 55.27 —
— 3.03 3.81 3.42 +0.15 12.1% 801 12.1% -0.85 53.59 52.38 54.81 —
— 2.88 3.65 3.27 +0.14 12.1% 802 12.1% -0.86 54.42 53.20 55.65 —
— 2.73 3.49 3.11 +0.14 12.0% 803 12.0% -0.86 55.27 54.03 56.50 —
— 2.60 3.34 2.97 +0.13 12.0% 804 — — 56.11 53.61 58.61 —
— 2.34 3.06 2.70 +0.12 11.9% 806 11.9% -0.88 57.81 55.31 60.31 —
— 2.21 2.93 2.57 +0.12 11.9% 807 11.9% -0.88 58.67 56.17 61.17 —
— 2.10 2.80 2.45 +0.12 11.8% 808 11.8% -0.88 59.54 57.04 62.04 —
— 1.99 2.68 2.33 +0.11 11.8% 809 11.8% -0.89 60.41 57.91 62.91 —
— 1.88 2.57 2.23 +0.11 11.8% 810 11.8% -0.89 61.30 59.89 62.70 —
— 1.78 2.45 2.12 +0.10 11.8% 811 11.8% -0.90 62.17 59.67 64.67 —
— 1.68 2.35 2.02 +0.10 11.7% 812 11.7% -0.90 63.06 61.63 64.49 —
— 1.59 2.25 1.92 +0.09 11.7% 813 — — 63.95 61.45 66.45 —
— 1.50 2.15 1.82 +0.09 11.7% 814 11.7% -0.91 64.84 62.34 67.34 —
— 1.34 1.97 1.66 — — 816 — — 66.64 65.18 68.11 —
— 1.27 1.89 1.58 — — 817 11.6% -0.92 67.55 65.05 70.05 —

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.