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
— 76.08 78.66 77.37 +0.94 24.6% 670 24.6% -0.06 1.25 1.20 1.30 —
— 75.12 77.54 76.33 +0.94 24.5% 671 24.5% -0.06 — — — —
— 74.15 76.57 75.36 +0.94 24.3% 672 — — — — — —
— — — — +0.94 24.2% 673 — — 1.35 1.29 1.42 —
— 72.23 74.63 73.43 +0.94 24.0% 674 24.0% -0.06 1.39 1.32 1.45 —
— 71.27 73.65 72.46 +0.94 23.9% 675 23.9% -0.06 1.41 1.35 1.46 —
— 70.31 72.69 71.50 +0.93 23.7% 676 23.7% -0.07 1.45 1.38 1.52 —
— 69.35 71.73 70.54 +0.93 23.5% 677 23.5% -0.07 1.48 1.41 1.55 —
— 68.39 70.75 69.57 +0.93 23.4% 678 23.4% -0.07 1.50 1.43 1.56 —
— 67.44 69.79 68.61 +0.93 23.2% 679 23.2% -0.07 1.55 1.48 1.63 —
— 66.49 68.82 67.66 +0.93 23.1% 680 23.1% -0.07 1.58 1.52 1.64 —
— 65.53 67.86 66.69 +0.93 22.9% 681 22.9% -0.07 1.64 1.56 1.71 —
— 64.58 66.90 65.74 +0.92 22.8% 682 22.8% -0.08 1.68 1.60 1.75 —
— 63.63 65.94 64.78 +0.92 22.6% 683 22.6% -0.08 1.70 1.63 1.76 —
— 62.69 64.98 63.84 +0.92 22.5% 684 22.5% -0.08 1.74 1.67 1.80 —
— 61.74 64.03 62.88 — — 685 — — 1.79 1.73 1.85 —
— 60.80 63.07 61.94 — — 686 — — 1.85 1.81 1.89 —
— 59.95 62.03 60.99 — — 687 — — 1.90 1.82 1.98 —
— 58.97 61.08 60.02 — — 688 — — 1.95 1.87 2.03 —
— 58.04 60.13 59.09 — — 689 — — 2.00 1.92 2.09 —
— 57.68 58.60 58.14 — — 690 — — 2.04 1.98 2.10 —
— 56.16 58.23 57.20 — — 691 — — 2.09 2.02 2.16 —
— 55.23 57.29 56.26 — — 692 — — 2.17 2.13 2.21 —
— 54.30 56.34 55.32 +0.90 21.2% 693 21.2% -0.10 2.23 2.14 2.32 —
— 53.37 55.40 54.38 +0.89 21.0% 694 21.0% -0.11 2.29 2.20 2.38 —
— 52.44 54.47 53.45 +0.89 20.9% 695 20.9% -0.11 2.34 2.27 2.41 —
— 51.52 53.53 52.52 — — 696 20.8% -0.11 — — — —
— — — — — — 697 — — 2.46 2.38 2.54 —
— 49.68 51.66 50.67 — — 698 20.5% -0.12 2.53 2.45 2.61 —
— 48.76 50.73 49.74 — — 699 — — 2.63 2.54 2.73 —
— 47.84 49.81 48.83 +0.87 20.2% 700 20.2% -0.12 2.71 2.66 2.77 —
— 46.93 48.88 47.91 +0.87 20.1% 701 20.1% -0.13 2.79 2.68 2.89 —
— 46.25 47.96 47.10 +0.87 19.9% 702 19.9% -0.13 2.85 2.76 2.93 —
— 45.34 47.04 46.19 +0.86 19.8% 703 19.8% -0.14 2.96 2.86 3.06 —
— 44.44 46.13 45.28 +0.86 19.7% 704 19.7% -0.14 3.03 2.96 3.10 —
— 43.78 44.92 44.35 +0.86 19.5% 705 19.5% -0.14 3.12 3.05 3.20 —
— 42.64 44.32 43.48 +0.85 19.4% 706 19.4% -0.15 3.21 3.12 3.29 —
— 41.74 43.42 42.58 +0.85 19.3% 707 19.3% -0.15 3.30 3.21 3.39 —
— 40.85 42.52 41.69 — — 708 19.1% -0.16 3.44 3.32 3.55 —
— 39.96 41.62 40.79 +0.84 19.0% 709 19.0% -0.16 3.54 3.43 3.65 —
— 39.43 40.21 39.82 — — 710 — — 3.65 3.59 3.72 —
— 38.20 39.83 39.02 — — 711 — — 3.73 3.63 3.82 —
— 37.32 38.94 38.13 — — 712 — — 3.85 3.75 3.94 —
— 36.45 38.06 37.26 — — 713 — — 3.96 3.87 4.06 —
— 35.58 37.17 36.38 — — 714 — — 4.09 4.00 4.19 —
— 34.96 36.05 35.51 — — 715 — — 4.26 4.19 4.33 —
— 33.86 35.43 34.65 — — 716 — — 4.36 4.26 4.46 —
— 32.81 34.54 33.67 — — 717 — — 4.50 4.40 4.60 —
— 32.16 33.62 32.89 — — 718 17.8% -0.21 4.68 4.55 4.81 —
— 31.32 32.84 32.08 — — 719 17.7% -0.22 4.82 4.73 4.90 —
— 30.71 31.77 31.24 +0.77 17.5% 720 17.5% -0.23 4.96 4.87 5.06 —
— — — — — — 721 17.4% -0.23 — — — —
— — — — +0.76 17.3% 722 17.3% -0.24 — — — —
— 28.00 29.46 28.73 +0.75 17.1% 723 17.1% -0.25 5.49 5.34 5.63 —
— 27.18 28.63 27.91 +0.75 17.0% 724 17.0% -0.25 5.67 5.52 5.81 —
— 26.60 27.64 27.12 +0.74 16.9% 725 16.9% -0.26 5.85 5.77 5.93 —
— 25.57 26.98 26.27 +0.73 16.7% 726 — — 6.04 5.89 6.18 —
— 24.78 26.17 25.48 — — 727 16.6% -0.28 6.24 6.08 6.39 —
— 23.99 25.36 24.68 — — 728 16.5% -0.29 6.44 6.28 6.60 —
— 23.22 24.56 23.89 +0.70 16.3% 729 16.3% -0.30 6.63 6.53 6.73 —
— 22.65 23.65 23.15 — — 730 16.2% -0.31 6.87 6.78 6.96 —
— 21.70 22.98 22.34 +0.69 16.1% 731 16.1% -0.31 7.09 6.93 7.26 —
— 20.96 22.21 21.59 +0.68 15.9% 732 15.9% -0.32 7.29 7.17 7.42 —
— 20.22 21.43 20.82 +0.67 15.8% 733 — — 7.54 7.41 7.66 —
— 19.81 20.35 20.08 +0.66 15.7% 734 15.7% -0.34 7.83 7.65 8.00 —
— 19.08 19.81 19.45 +0.65 15.5% 735 15.5% -0.36 8.09 7.99 8.18 —
— 18.06 19.18 18.62 — — 736 15.4% -0.37 8.32 8.19 8.45 —
— 17.65 18.15 17.90 — — 737 — — 8.60 8.47 8.73 —
— 16.96 17.44 17.20 +0.61 15.1% 738 15.1% -0.39 8.89 8.76 9.02 —
— 16.27 16.74 16.50 — — 739 — — 9.23 9.04 9.42 —
— 15.21 16.22 15.71 — — 740 14.8% -0.41 9.50 9.36 9.64 —
— 15.02 15.44 15.23 — — 741 — — 9.83 9.69 9.97 —
— 14.36 14.69 14.53 — — 742 — — 10.20 10.00 10.39 —
— 13.71 14.03 13.87 — — 743 — — 10.54 10.34 10.74 —
— 13.08 13.30 13.19 +0.54 14.3% 744 14.3% -0.46 10.90 10.70 11.11 —
— 12.45 12.67 12.56 +0.53 14.2% 745 14.2% -0.48 11.27 11.16 11.38 —
— 11.84 12.13 11.98 +0.51 14.0% 746 14.0% -0.49 11.65 11.44 11.86 —
— 11.24 11.45 11.35 +0.50 13.9% 747 13.9% -0.50 12.05 11.84 12.27 —
— — — — +0.49 13.8% 748 13.8% -0.52 — — — —
— 10.09 10.37 10.23 +0.47 13.7% 749 13.7% -0.53 12.89 12.67 13.11 —
— 9.54 9.75 9.64 +0.46 13.5% 750 13.5% -0.55 13.37 12.92 13.82 —
— 9.01 9.28 9.14 +0.44 13.4% 751 13.4% -0.56 13.80 13.27 14.33 —
— 8.49 8.76 8.62 +0.43 13.3% 752 13.3% -0.57 14.28 13.72 14.83 —
— 7.91 8.25 8.08 +0.41 13.2% 753 13.2% -0.59 14.77 14.19 15.35 —
— 7.50 7.76 7.63 +0.40 13.0% 754 13.0% -0.60 15.28 14.68 15.88 —
— 7.04 7.22 7.13 +0.38 12.9% 755 12.9% -0.62 15.70 15.31 16.08 —
— 6.51 6.83 6.67 +0.37 12.8% 756 12.8% -0.63 16.35 15.70 17.00 —
— 6.15 6.31 6.23 +0.35 12.7% 757 12.7% -0.65 16.91 16.23 17.59 —
— 5.66 5.96 5.81 +0.34 12.6% 758 12.6% -0.66 17.50 16.80 18.19 —
— 5.34 5.49 5.42 +0.32 12.5% 759 12.5% -0.68 18.10 17.39 18.81 —
— 4.96 5.12 5.04 +0.31 12.4% 760 12.4% -0.69 18.74 18.22 19.26 —
— 4.54 4.75 4.64 +0.30 12.3% 761 12.3% -0.70 19.36 18.62 20.11 —
— 4.26 4.40 4.33 +0.28 12.2% 762 — — 20.03 19.27 20.79 —
— 3.93 4.07 4.00 — — 763 — — 20.71 19.93 21.49 —
— 3.63 3.76 3.69 +0.25 12.0% 764 — — 21.41 20.61 22.20 —
— 3.34 3.47 3.40 +0.24 11.9% 765 — — 22.09 21.54 22.65 —
— 3.07 3.19 3.13 +0.22 11.9% 766 — — 22.84 22.02 23.67 —
— 2.82 2.93 2.88 +0.21 11.8% 767 — — 23.59 22.76 24.42 —
— 2.58 2.69 2.63 +0.20 11.7% 768 11.7% -0.80 24.35 23.51 25.19 —
— 2.31 2.51 2.41 +0.19 11.6% 769 11.6% -0.81 25.07 24.09 26.04 —
— 2.15 2.26 2.21 — — 770 11.6% -0.82 25.84 24.86 26.83 —
— — — — +0.16 11.5% 771 — — — — — —
— — — — +0.15 11.5% 772 11.5% -0.85 — — — —
— — — — +0.14 11.4% 773 11.4% -0.86 28.30 27.26 29.33 —
— 1.47 1.62 1.54 — — 774 11.4% -0.87 29.14 28.09 30.19 —
— 1.33 1.43 1.38 +0.12 11.3% 775 11.3% -0.88 29.99 29.48 30.50 —
— 1.18 1.32 1.25 +0.11 11.3% 776 11.3% -0.89 30.85 29.68 32.02 —
— 1.10 1.17 1.14 +0.11 11.2% 777 11.2% -0.89 31.73 30.55 32.91 —
— 0.96 1.10 1.03 +0.10 11.2% 778 11.2% -0.90 32.62 31.41 33.82 —
— 0.87 1.00 0.94 +0.09 11.2% 779 11.2% -0.91 33.52 32.30 34.73 —
— 0.81 0.89 0.85 +0.08 11.1% 780 11.1% -0.92 34.35 33.05 35.66 —
— 0.73 0.85 0.79 +0.08 11.1% 781 — — 35.27 33.96 36.59 —
— 0.66 0.78 0.72 +0.07 11.1% 782 11.1% -0.93 36.26 34.99 37.52 —
— 0.60 0.68 0.64 +0.07 11.1% 783 11.1% -0.93 37.19 35.91 38.46 —
— 0.54 0.65 0.59 — — 784 11.1% -0.94 38.13 36.86 39.41 —
— 0.49 0.56 0.53 — — 785 — — 39.08 37.79 40.37 —
— 0.30 0.37 0.34 — — 790 — — 43.86 42.53 45.19 —
— 0.19 0.25 0.22 — — 795 — — 48.71 47.35 50.07 —
— 0.11 0.18 0.14 — — 800 — — 53.63 52.26 55.00 —
— 0.09 0.14 0.12 — — 805 — — 58.59 57.23 59.94 —
— 0.06 0.12 0.09 — — 810 — — 63.55 62.19 64.90 —
— 0.04 0.11 0.07 — — 815 — — 68.51 67.15 69.87 —

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.