opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 28/07 Seduta del 30/07/2026 completa 03/08 →
Spot 744.44  ·  1118 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 31/07 00:24 UTC
31/07/261g 07/08/268g 28/08/2629g 30/10/2692g 18/12/26141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.06 75.11 74.58 +1.00 45.2% 670 45.2% -0.00 — — 0.03 —
— 73.06 74.10 73.58 +1.00 44.9% 671 44.9% -0.00 — — 0.03 —
— 72.06 73.10 72.58 +1.00 44.7% 672 44.7% -0.00 — — 0.03 —
— 71.06 72.10 71.58 +1.00 44.4% 673 44.4% -0.00 — — 0.03 —
— 70.06 71.10 70.58 +1.00 44.1% 674 44.1% -0.00 — — 0.03 —
— 69.06 70.10 69.58 +1.00 43.8% 675 43.8% -0.00 — — 0.03 —
— 68.06 69.10 68.58 — — 676 43.6% -0.00 — — 0.03 —
— 67.06 68.10 67.58 +1.00 43.3% 677 43.3% -0.00 — — 0.03 —
— 66.06 67.11 66.58 +1.00 43.0% 678 43.0% -0.00 — — 0.03 —
— — — — +1.00 42.7% 679 42.7% -0.00 — — — —
— — — — +1.00 42.4% 680 42.4% -0.00 — — — —
— — — — +1.00 42.2% 681 42.2% -0.00 — — — —
— 62.06 63.11 62.59 +1.00 41.9% 682 41.9% -0.00 — — 0.04 —
— 61.06 62.11 61.59 +1.00 41.6% 683 41.6% -0.00 — — 0.04 —
— 60.06 61.11 60.59 +1.00 41.3% 684 41.3% -0.00 — — 0.04 —
— — — — +1.00 41.0% 685 41.0% -0.00 — — — —
— — — — +1.00 40.7% 686 40.7% -0.00 — — — —
— — — — +1.00 40.4% 687 40.4% -0.00 — — — —
— — — — +1.00 40.2% 688 40.2% -0.00 — — — —
— — — — +1.00 39.9% 689 39.9% -0.00 — — — —
— 54.07 55.11 54.59 +1.00 39.6% 690 39.6% -0.00 — — 0.04 —
— 53.07 54.11 53.59 +1.00 39.3% 691 39.3% -0.00 — — 0.04 —
— 52.07 53.11 52.59 +1.00 39.1% 692 39.1% -0.00 — — 0.04 —
— 51.07 52.11 51.59 +1.00 38.8% 693 38.8% -0.00 — — 0.04 —
— 50.07 51.12 50.59 +1.00 38.5% 694 38.5% -0.00 — — 0.04 —
— — — — +1.00 38.3% 695 38.3% -0.00 — — — —
— 48.07 49.12 48.59 +1.00 38.0% 696 38.0% -0.00 — — 0.04 —
— 47.07 48.13 47.60 +1.00 37.8% 697 37.8% -0.00 — — 0.04 —
— — — — +1.00 37.5% 698 37.5% -0.00 — — — —
— — — — +1.00 37.3% 699 37.3% -0.00 — — 0.04 —
— 44.07 45.12 44.59 +1.00 37.1% 700 37.1% -0.00 — — 0.04 —
— 43.08 44.13 43.60 +1.00 36.9% 701 36.9% -0.00 — — 0.04 —
— 42.08 43.12 42.60 +1.00 36.7% 702 36.7% -0.00 — — 0.05 —
— 41.08 42.12 41.60 +1.00 36.5% 703 36.5% -0.00 — — 0.05 —
— 40.08 41.13 40.60 +1.00 36.2% 704 36.2% -0.00 — — 0.05 —
— 39.08 40.14 39.61 +1.00 35.9% 705 35.9% -0.00 — — 0.05 —
— 38.08 39.14 38.61 +1.00 35.6% 706 35.6% -0.00 — — 0.05 —
— 37.08 38.14 37.61 +0.99 35.2% 707 35.2% -0.00 — — 0.05 —
— 36.08 37.14 36.61 +0.99 34.8% 708 34.8% -0.01 — — 0.05 —
— 35.09 36.13 35.61 +0.99 34.5% 709 34.5% -0.01 — — 0.05 —
— 34.09 35.13 34.61 +0.99 34.0% 710 34.0% -0.01 — — 0.05 —
— 33.09 34.14 33.62 +0.99 33.6% 711 33.6% -0.01 — — 0.05 —
— 32.09 33.15 32.62 +0.99 33.1% 712 33.1% -0.01 — — 0.06 —
— 31.09 32.14 31.61 +0.99 32.5% 713 32.5% -0.01 — — 0.06 —
— 30.09 31.14 30.61 +0.99 32.0% 714 32.0% -0.01 — — 0.06 —
— 29.09 30.14 29.61 +0.99 31.5% 715 31.5% -0.01 — — 0.06 —
— 28.10 29.14 28.62 +0.99 31.0% 716 31.0% -0.01 0.04 0.01 0.06 —
— 27.10 28.14 27.62 +0.99 30.5% 717 30.5% -0.01 0.04 0.01 0.07 —
— 26.10 27.15 26.62 +0.99 29.9% 718 29.9% -0.01 0.04 0.01 0.07 —
— 25.10 26.16 25.63 +0.99 29.4% 719 29.4% -0.01 0.04 0.01 0.07 —
— — — — — — 720 28.9% -0.01 — — — —
— 23.11 24.15 23.63 — — 721 28.3% -0.01 0.04 0.01 0.08 —
— 22.11 23.16 22.64 +0.99 27.7% 722 27.7% -0.01 — — — —
— 21.11 22.16 21.64 +0.99 27.0% 723 — — 0.06 0.02 0.09 —
— 20.12 21.18 20.65 +0.99 26.4% 724 26.4% -0.01 0.06 0.02 0.09 —
— 19.34 19.90 19.62 +0.98 25.7% 725 25.7% -0.02 0.07 0.03 0.10 —
— 18.34 18.91 18.62 +0.98 25.0% 726 25.0% -0.02 0.07 0.03 0.11 —
— 17.35 17.92 17.64 +0.97 24.3% 727 24.3% -0.03 0.09 0.04 0.13 —
— 16.36 16.95 16.66 +0.97 23.5% 728 23.5% -0.03 0.10 0.06 0.15 —
— 15.38 15.97 15.68 +0.96 22.8% 729 22.8% -0.04 0.12 0.07 0.18 —
— 14.41 14.96 14.69 +0.95 22.1% 730 22.1% -0.05 0.14 0.09 0.20 —
— 13.44 14.00 13.72 +0.95 21.3% 731 21.3% -0.05 0.18 0.12 0.24 —
— 12.47 13.03 12.75 +0.94 20.7% 732 20.7% -0.06 0.23 0.15 0.30 —
— 11.55 12.06 11.80 +0.91 20.1% 733 20.1% -0.09 0.27 0.19 0.34 —
— 10.61 11.11 10.86 +0.89 19.6% 734 19.6% -0.11 0.28 0.24 0.32 —
— — — — +0.88 19.1% 735 19.1% -0.12 — — — —
— 8.76 9.27 9.02 +0.85 18.8% 736 18.8% -0.15 0.48 0.39 0.57 —
— 7.86 8.38 8.12 +0.82 18.6% 737 18.6% -0.18 0.58 0.48 0.68 —
— 6.99 7.50 7.25 +0.80 18.5% 738 18.5% -0.20 0.70 0.60 0.80 —
— 6.15 6.67 6.41 +0.76 18.3% 739 18.3% -0.24 0.85 0.75 0.96 —
— 5.34 5.86 5.60 +0.72 18.1% 740 18.1% -0.28 1.09 1.00 1.18 —
— 4.57 5.09 4.83 +0.68 17.8% 741 17.8% -0.32 1.28 1.16 1.41 —
— 3.84 4.36 4.10 +0.63 17.4% 742 17.4% -0.37 1.46 1.38 1.53 —
— 3.17 3.67 3.42 +0.57 16.9% 743 16.9% -0.43 1.84 1.72 1.96 —
— 2.70 3.03 2.87 +0.52 16.5% 744 16.5% -0.48 2.25 2.11 2.39 —
— — — — — — 745 16.1% -0.55 — — — —
— 1.65 1.94 1.79 — — 746 — — 3.21 3.00 3.41 —
— 1.22 1.32 1.27 — — 747 — — 3.71 3.44 3.98 —
— 0.88 1.11 0.99 +0.26 14.9% 748 14.9% -0.74 4.34 4.07 4.62 —
— 0.56 0.67 0.61 +0.20 14.3% 749 14.3% -0.80 5.06 4.80 5.32 —
— 0.38 0.57 0.47 +0.15 13.6% 750 13.6% -0.85 5.84 5.58 6.10 —
— 0.23 0.39 0.31 +0.10 13.0% 751 13.0% -0.90 6.67 6.40 6.94 —
— 0.13 0.26 0.20 +0.07 12.6% 752 12.6% -0.93 7.57 7.29 7.84 —
— 0.07 0.11 0.09 +0.04 12.4% 753 12.4% -0.96 8.52 8.24 8.79 —
— 0.03 0.10 0.07 +0.03 12.3% 754 12.3% -0.97 9.47 9.19 9.75 —
— — — — +0.03 12.5% 755 12.5% -0.98 — — — —
— — 0.08 — +0.02 12.7% 756 12.7% -0.98 11.43 10.88 11.98 —
— — 0.06 — +0.01 13.1% 757 13.1% -0.99 12.41 11.88 12.95 —
— — 0.04 — +0.01 13.5% 758 13.5% -0.99 13.40 12.87 13.94 —
— — 0.04 — +0.01 14.0% 759 14.0% -0.99 14.40 13.87 14.94 —
— — 0.03 — +0.01 14.4% 760 14.4% -0.99 15.40 14.87 15.93 —
— — 0.03 — +0.00 14.9% 761 14.9% -1.00 16.40 15.87 16.93 —
— — 0.03 — +0.00 15.3% 762 15.3% -1.00 17.41 16.88 17.93 —
— — 0.03 — +0.00 15.7% 763 15.7% -1.00 18.40 17.87 18.93 —
— — 0.03 — +0.00 16.1% 764 16.1% -1.00 19.39 18.86 19.93 —
— — — — +0.00 16.4% 765 16.4% -1.00 — — — —
— — 0.03 — +0.00 16.6% 766 16.6% -1.00 21.39 20.86 21.93 —
— — 0.03 — +0.00 16.8% 767 16.8% -1.00 22.40 21.88 22.92 —
— — 0.03 — +0.00 17.0% 768 17.0% -1.00 23.39 22.86 23.92 —
— — 0.03 — +0.00 17.1% 769 17.1% -1.00 24.39 23.86 24.92 —
— — 0.03 — +0.00 17.1% 770 17.1% -1.00 25.39 24.86 25.92 —
— — 0.02 — +0.00 17.2% 771 17.2% -1.00 26.39 25.87 26.92 —
— — 0.02 — +0.00 17.1% 772 — — 27.39 26.86 27.92 —
— — — — +0.00 17.1% 773 17.1% -1.00 28.39 27.86 28.92 —
— — 0.02 — +0.00 17.0% 774 17.0% -1.00 29.39 28.86 29.92 —
— — — — +0.00 16.9% 775 16.9% -1.00 — — — —
— — 0.02 — +0.00 16.8% 776 16.8% -1.00 31.39 30.87 31.92 —
— — 0.02 — +0.00 16.7% 777 16.7% -1.00 32.40 31.87 32.92 —
— — 0.02 — +0.00 16.6% 778 16.6% -1.00 33.39 32.86 33.92 —
— — 0.03 — +0.00 16.5% 779 16.5% -1.00 34.39 33.86 34.92 —
— — 0.03 — +0.00 16.3% 780 16.3% -1.00 35.39 34.86 35.92 —
— — 0.03 — +0.00 16.2% 781 16.2% -1.00 36.40 35.87 36.92 —
— — 0.03 — +0.00 16.1% 782 16.1% -1.00 37.40 36.87 37.92 —
— — 0.03 — +0.00 15.9% 783 15.9% -1.00 38.39 37.86 38.92 —
— — 0.03 — +0.00 15.8% 784 15.8% -1.00 39.40 38.87 39.92 —
— — — — +0.00 15.7% 785 15.7% -1.00 — — — —
— — 0.03 — +0.00 15.5% 786 15.5% -1.00 41.40 40.87 41.92 —
— — 0.03 — +0.00 15.4% 787 15.4% -1.00 42.38 41.85 42.92 —
— — 0.01 — +0.00 15.3% 788 15.3% -1.00 43.38 42.85 43.91 —
— — 0.03 — +0.00 15.2% 789 15.2% -1.00 44.39 43.87 44.91 —
— — 0.03 — +0.00 15.0% 790 15.0% -1.00 45.39 44.87 45.91 —
— — 0.02 — +0.00 14.9% 791 14.9% -1.00 46.39 45.87 46.91 —
— — 0.02 — +0.00 14.8% 792 14.8% -1.00 47.38 46.85 47.91 —
— — 0.02 — +0.00 14.7% 793 14.7% -1.00 48.38 47.85 48.91 —
— — 0.02 — +0.00 14.6% 794 14.6% -1.00 49.39 48.87 49.91 —
— — — — +0.00 14.5% 795 14.5% -1.00 — — — —
— — 0.02 — +0.00 14.4% 796 14.4% -1.00 51.39 50.87 51.91 —
— — 0.02 — +0.00 14.4% 797 14.4% -1.00 52.38 51.85 52.91 —
— — 0.03 — +0.00 14.3% 798 14.3% -1.00 53.38 52.85 53.91 —
— — 0.03 — +0.00 14.2% 799 14.2% -1.00 54.39 53.87 54.91 —
— — 0.03 — +0.00 14.1% 800 14.1% -1.00 55.39 54.87 55.91 —
— — — — +0.00 14.1% 801 14.1% -1.00 — — — —
— — — — +0.00 14.0% 802 14.0% -1.00 — — — —
— — — — +0.00 13.9% 803 13.9% -1.00 — — — —
— — — — +0.00 13.9% 804 13.9% -1.00 — — — —
— — — — +0.00 13.8% 805 13.8% -1.00 — — — —
— — 0.02 — +0.00 13.7% 810 13.7% -1.00 65.38 64.84 65.91 —

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.