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
— 85.58 86.93 86.25 — — 670 — — 6.38 6.30 6.45 —
— 84.67 86.21 85.44 — — 671 22.3% -0.14 6.46 6.31 6.61 —
— 83.77 85.31 84.54 +0.85 22.2% 672 22.2% -0.15 6.55 6.40 6.70 —
— 82.88 84.41 83.64 +0.85 22.1% 673 22.1% -0.15 6.64 6.49 6.80 —
— — — — +0.85 22.0% 674 22.0% -0.15 — — — —
— 81.11 82.43 81.77 +0.85 21.9% 675 21.9% -0.15 — — — —
— 80.20 81.72 80.96 +0.85 21.8% 676 21.8% -0.15 6.92 6.76 7.08 —
— 79.31 80.82 80.06 +0.84 21.7% 677 21.7% -0.16 7.02 6.86 7.18 —
— 78.42 79.93 79.17 +0.84 21.6% 678 21.6% -0.16 7.12 6.96 7.28 —
— 77.54 79.04 78.29 +0.84 21.5% 679 21.5% -0.16 7.22 7.14 7.31 —
— 76.67 77.98 77.33 +0.84 21.4% 680 21.4% -0.16 7.33 7.17 7.49 —
— 75.77 77.26 76.52 +0.83 21.3% 681 21.3% -0.17 7.42 7.26 7.59 —
— 74.89 76.37 75.63 +0.83 21.2% 682 21.2% -0.17 7.54 7.37 7.70 —
— 74.01 75.49 74.75 +0.83 21.1% 683 21.1% -0.17 7.64 7.48 7.81 —
— 73.14 74.60 73.87 +0.83 21.0% 684 21.0% -0.17 7.72 7.53 7.92 —
— 72.28 73.56 72.92 +0.82 20.9% 685 20.9% -0.18 7.87 7.78 7.95 —
— 71.39 72.84 72.11 +0.82 20.8% 686 20.8% -0.18 8.16 7.82 8.51 —
— 70.52 71.97 71.25 +0.82 20.7% 687 20.7% -0.18 8.06 7.86 8.26 —
— 69.65 71.09 70.37 +0.82 20.6% 688 20.6% -0.19 8.21 8.03 8.38 —
— 68.79 70.22 69.50 +0.81 20.5% 689 20.5% -0.19 8.32 8.15 8.50 —
— 68.32 68.97 68.64 +0.81 20.4% 690 20.4% -0.19 8.46 8.37 8.54 —
— 67.06 68.48 67.77 +0.81 20.3% 691 20.3% -0.19 8.58 8.41 8.75 —
— 66.20 67.61 66.91 +0.80 20.2% 692 20.2% -0.20 8.70 8.52 8.87 —
— 65.34 66.74 66.04 +0.80 20.1% 693 20.1% -0.20 8.79 8.59 9.00 —
— 64.48 65.88 65.18 +0.80 20.0% 694 20.0% -0.20 8.95 8.77 9.13 —
— 63.64 64.88 64.26 +0.80 19.9% 695 19.9% -0.20 9.09 9.00 9.18 —
— 62.77 64.16 63.47 +0.79 19.8% 696 19.8% -0.21 9.40 9.03 9.77 —
— 61.92 63.31 62.62 +0.79 19.7% 697 19.7% -0.21 9.36 9.17 9.54 —
— 61.08 62.45 61.77 +0.79 19.6% 698 19.6% -0.21 9.49 9.40 9.59 —
— — — — +0.78 19.6% 699 19.6% -0.22 — — — —
— — — — +0.78 19.5% 700 19.5% -0.22 9.78 9.69 9.87 —
— 58.55 59.91 59.23 +0.78 19.4% 701 19.4% -0.22 9.93 9.75 10.11 —
— 57.71 59.06 58.38 +0.77 19.3% 702 19.3% -0.23 10.07 9.89 10.26 —
— 56.88 58.22 57.55 +0.77 19.2% 703 19.2% -0.23 10.22 10.03 10.41 —
— 56.04 57.39 56.72 +0.77 19.1% 704 19.1% -0.23 10.38 10.20 10.57 —
— 55.23 56.43 55.83 +0.76 19.0% 705 19.0% -0.24 10.54 10.36 10.73 —
— 54.39 55.72 55.05 +0.76 18.9% 706 18.9% -0.24 10.66 10.43 10.89 —
— 53.57 54.89 54.23 +0.75 18.8% 707 18.8% -0.25 11.05 10.66 11.44 —
— 52.75 54.06 53.41 +0.75 18.7% 708 18.7% -0.25 11.22 10.83 11.61 —
— 51.93 53.24 52.59 +0.75 18.6% 709 18.6% -0.25 11.39 11.00 11.78 —
— 51.13 52.30 51.72 +0.74 18.5% 710 18.5% -0.26 11.38 11.19 11.57 —
— 50.31 51.60 50.95 +0.74 18.4% 711 18.4% -0.26 11.51 11.27 11.74 —
— 49.50 50.79 50.15 +0.73 18.3% 712 — — 11.73 11.54 11.92 —
— 48.70 49.98 49.34 — — 713 — — 11.91 11.71 12.11 —
— 47.90 49.17 48.53 — — 714 18.1% -0.27 12.29 11.89 12.68 —
— 47.12 48.26 47.69 — — 715 — — 12.47 12.07 12.87 —
— 46.31 47.56 46.94 — — 716 — — 12.44 12.19 12.68 —
— 45.52 46.76 46.14 — — 717 — — 12.86 12.46 13.26 —
— 44.73 45.97 45.35 — — 718 — — 12.87 12.66 13.08 —
— 43.95 45.18 44.56 — — 719 — — 13.04 12.79 13.28 —
— 43.19 44.30 43.74 — — 720 — — 13.23 13.08 13.38 —
— 42.40 43.61 43.01 — — 721 — — 13.69 13.28 14.09 —
— 41.63 42.83 42.23 — — 722 — — 13.90 13.49 14.32 —
— 40.87 42.05 41.46 — — 723 17.3% -0.32 14.12 13.71 14.54 —
— — — — — — 724 — — — — — —
— 39.37 40.44 39.91 — — 725 — — — — — —
— — — — +0.67 17.0% 726 17.0% -0.33 14.62 14.40 14.83 —
— 37.86 39.00 38.43 +0.66 16.9% 727 16.9% -0.34 14.85 14.63 15.07 —
— 37.11 38.24 37.67 +0.66 16.9% 728 16.9% -0.34 15.28 14.87 15.69 —
— 36.38 37.49 36.94 +0.65 16.8% 729 16.8% -0.35 15.54 15.11 15.98 —
— 35.66 36.70 36.18 +0.65 16.7% 730 16.7% -0.35 15.53 15.36 15.70 —
— 34.92 36.01 35.47 +0.64 16.6% 731 16.6% -0.36 15.85 15.62 16.07 —
— 34.20 35.28 34.74 +0.64 16.5% 732 16.5% -0.36 16.32 15.88 16.76 —
— 33.48 34.55 34.02 +0.63 16.4% 733 16.4% -0.37 16.33 16.06 16.60 —
— 32.70 33.76 33.23 +0.63 16.3% 734 16.3% -0.37 16.77 16.41 17.13 —
— 32.37 33.49 32.93 +0.62 16.2% 735 16.2% -0.38 16.91 16.68 17.15 —
— 31.37 32.39 31.88 +0.61 16.2% 736 16.2% -0.39 17.43 16.98 17.88 —
— 30.68 31.68 31.18 +0.61 16.1% 737 16.1% -0.39 17.45 17.17 17.73 —
— 30.00 30.98 30.49 +0.60 16.0% 738 16.0% -0.40 18.02 17.56 18.47 —
— 29.61 30.55 30.08 +0.59 15.9% 739 15.9% -0.41 18.32 17.86 18.78 —
— 28.66 29.60 29.13 +0.59 15.8% 740 15.8% -0.41 18.34 18.15 18.52 —
— 28.26 28.86 28.56 +0.58 15.7% 741 15.7% -0.42 18.72 18.48 18.96 —
— 27.38 28.14 27.76 +0.58 15.7% 742 15.7% -0.42 18.97 18.78 19.16 —
— 26.87 27.41 27.14 +0.57 15.6% 743 15.6% -0.43 19.37 19.13 19.61 —
— 26.35 26.79 26.57 +0.56 15.5% 744 15.5% -0.44 19.70 19.46 19.94 —
— 25.57 26.10 25.84 +0.55 15.4% 745 15.4% -0.44 20.05 19.80 20.29 —
— 24.93 25.46 25.20 +0.55 15.3% 746 15.3% -0.45 20.49 20.12 20.86 —
— 24.30 24.82 24.56 +0.54 15.3% 747 15.3% -0.46 20.75 20.50 20.99 —
— 23.68 24.19 23.93 +0.54 15.2% 748 15.2% -0.46 21.11 20.86 21.36 —
— 23.06 23.57 23.32 +0.53 15.1% 749 15.1% -0.47 21.48 21.23 21.73 —
— 22.56 23.00 22.78 +0.52 15.0% 750 15.0% -0.48 21.78 21.57 21.99 —
— 21.85 22.35 22.10 +0.51 14.9% 751 14.9% -0.49 22.25 21.99 22.50 —
— 21.26 21.76 21.51 +0.51 14.9% 752 14.9% -0.49 22.64 22.38 22.90 —
— 20.67 21.17 20.92 +0.50 14.8% 753 14.8% -0.50 23.04 22.78 23.30 —
— 20.10 21.03 20.57 — — 754 14.7% -0.51 23.45 23.19 23.71 —
— 19.63 20.04 19.84 +0.48 14.6% 755 14.6% -0.51 23.78 23.56 24.00 —
— 18.97 19.44 19.20 +0.48 14.6% 756 14.6% -0.52 24.30 24.03 24.56 —
— 18.41 18.97 18.69 +0.47 14.5% 757 14.5% -0.53 24.62 24.22 25.02 —
— 17.87 18.34 18.11 +0.46 14.4% 758 14.4% -0.54 25.17 24.74 25.60 —
— 17.34 17.80 17.57 +0.46 14.4% 759 14.4% -0.54 25.62 25.18 26.07 —
— 16.79 17.27 17.03 +0.45 14.3% 760 14.3% -0.55 26.25 25.78 26.71 —
— 16.29 16.75 16.52 +0.44 14.2% 761 14.2% -0.56 26.55 26.10 27.01 —
— 15.78 16.23 16.00 +0.43 14.2% 762 14.2% -0.57 27.04 26.57 27.50 —
— 14.81 15.73 15.27 +0.42 14.1% 763 14.1% -0.58 27.52 27.05 28.00 —
— 14.80 15.23 15.02 +0.42 14.0% 764 14.0% -0.58 28.02 27.54 28.50 —
— 13.85 14.27 14.06 +0.40 13.9% 766 13.9% -0.60 29.03 28.52 29.54 —
— 13.39 13.80 13.60 +0.39 13.8% 767 13.8% -0.61 29.55 29.04 30.07 —
— 12.93 13.35 13.14 +0.39 13.8% 768 13.8% -0.61 30.09 29.56 30.62 —
— 12.40 12.90 12.65 +0.38 13.7% 769 13.7% -0.62 30.64 30.10 31.17 —
— 12.05 12.46 12.26 +0.37 13.6% 770 13.6% -0.63 31.20 30.66 31.73 —
— 11.64 12.04 11.84 +0.36 13.6% 771 13.6% -0.64 31.75 31.20 32.31 —
— 11.23 11.62 11.43 +0.35 13.5% 772 13.5% -0.65 32.33 31.77 32.89 —
— 10.82 11.21 11.02 +0.35 13.4% 773 13.4% -0.65 32.91 32.35 33.48 —
— 10.43 10.81 10.62 +0.34 13.4% 774 13.4% -0.66 33.52 32.94 34.09 —
— 9.68 10.05 9.87 — — 776 13.3% -0.68 — — — —
— — — — +0.32 13.2% 777 13.2% -0.68 35.35 34.76 35.95 —
— 8.96 9.33 9.14 +0.31 13.2% 778 13.2% -0.69 35.99 35.39 36.60 —
— 8.62 8.98 8.80 +0.30 13.1% 779 13.1% -0.70 36.63 36.02 37.25 —
— 7.88 8.61 8.24 +0.29 13.1% 780 13.1% -0.71 37.27 36.69 37.85 —
— 7.96 8.31 8.13 +0.28 13.0% 781 13.0% -0.72 37.95 37.33 38.58 —
— 7.65 7.99 7.82 +0.28 12.9% 782 12.9% -0.72 38.62 37.99 39.25 —
— 7.34 7.68 7.51 +0.27 12.9% 783 12.9% -0.73 39.30 38.66 39.94 —
— 7.05 7.38 7.21 +0.26 12.8% 784 12.8% -0.74 39.99 39.35 40.64 —
— 6.47 7.21 6.84 +0.25 12.7% 786 12.7% -0.75 41.40 40.74 42.06 —
— 6.21 6.53 6.37 +0.24 12.7% 787 12.7% -0.76 42.12 41.45 42.79 —
— 5.95 6.26 6.11 +0.23 12.7% 788 12.7% -0.77 42.84 42.17 43.52 —
— 5.70 6.01 5.86 +0.23 12.6% 789 12.6% -0.77 43.59 42.90 44.27 —
— 5.47 5.73 5.60 +0.22 12.6% 790 12.6% -0.78 44.29 43.65 44.93 —
— 5.22 5.52 5.37 +0.21 12.5% 791 12.5% -0.79 45.08 44.38 45.78 —
— 4.99 5.29 5.14 +0.21 12.5% 792 12.5% -0.79 45.84 45.13 46.55 —
— 4.77 5.06 4.92 +0.20 12.4% 793 12.4% -0.80 46.61 45.89 47.33 —
— 4.57 4.85 4.71 +0.19 12.4% 794 12.4% -0.81 47.39 46.67 48.11 —
— 4.17 4.44 4.30 +0.18 12.3% 796 12.3% -0.82 48.97 48.23 49.70 —
— 3.98 4.25 4.12 +0.17 12.3% 797 12.3% -0.83 49.80 49.04 50.55 —
— 3.80 4.06 3.93 +0.17 12.2% 798 12.2% -0.83 50.60 49.84 51.36 —
— 3.63 3.89 3.76 +0.16 12.2% 799 — — 51.41 50.65 52.18 —
— 3.48 3.70 3.59 +0.16 12.2% 800 12.2% -0.84 52.23 51.46 53.00 —
— 3.30 3.55 3.42 +0.15 12.1% 801 12.1% -0.85 53.05 52.28 53.83 —
— 3.15 3.39 3.27 +0.15 12.1% 802 12.1% -0.85 53.89 53.11 54.67 —
— 3.01 3.24 3.12 +0.14 12.1% 803 12.1% -0.86 — — — —
— 2.87 3.10 2.98 +0.14 12.1% 804 12.1% -0.86 55.58 54.79 56.36 —
— 2.60 2.82 2.71 +0.13 12.0% 806 12.0% -0.87 57.28 56.49 58.08 —
— 2.48 2.69 2.58 +0.12 12.0% 807 12.0% -0.88 58.14 57.35 58.93 —
— 2.37 2.57 2.47 — — 808 — — 59.02 58.09 59.94 —
— 2.25 2.45 2.35 — — 809 11.9% -0.89 59.88 58.96 60.80 —
— 2.15 2.34 2.25 +0.11 11.9% 810 — — 60.77 59.83 61.70 —
— 2.04 2.23 2.13 — — 811 — — 61.65 60.71 62.58 —
— 1.94 2.13 2.04 — — 812 11.8% -0.90 62.53 61.59 63.47 —
— 1.84 2.04 1.94 — — 813 — — 63.42 62.47 64.38 —
— 1.75 1.94 1.84 — — 814 — — 64.32 63.37 65.27 —
— 1.59 1.77 1.68 — — 816 — — 66.12 65.16 67.09 —
— 1.51 1.69 1.60 — — 817 — — 67.04 66.07 68.01 —
— 1.43 1.61 1.52 — — 818 — — 67.95 66.98 68.93 —

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.