opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 30/07 Seduta del 03/08/2026 completa 04/08 →
Spot 760.40  ·  1126 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 04/08 00:28 UTC
07/08/264g 14/08/2611g 04/09/2632g 30/10/2688g 18/12/26137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.21 83.21 78.21 +0.95 22.6% 685 22.6% -0.05 1.20 1.07 1.33 —
— 68.37 78.37 73.37 +0.94 21.9% 690 21.9% -0.06 1.33 1.21 1.46 —
— 67.40 77.40 72.40 +0.94 21.8% 691 21.8% -0.06 1.40 1.22 1.57 —
— 66.44 76.44 71.44 +0.94 21.6% 692 21.6% -0.06 1.40 1.22 1.58 —
— 65.47 75.47 70.47 +0.94 21.5% 693 21.5% -0.06 1.43 1.29 1.56 —
— 64.51 74.51 69.51 +0.94 21.4% 694 21.4% -0.06 1.46 1.28 1.64 —
— 63.55 73.55 68.55 +0.93 21.2% 695 21.2% -0.07 1.50 1.38 1.63 —
— 62.59 72.59 67.59 +0.93 21.1% 696 21.1% -0.07 1.53 1.35 1.71 —
— 61.63 71.63 66.63 +0.93 20.9% 697 20.9% -0.07 1.57 1.39 1.75 —
— 60.67 70.67 65.67 +0.93 20.8% 698 20.8% -0.07 1.60 1.42 1.79 —
— 59.72 69.72 64.72 +0.93 20.7% 699 20.7% -0.07 1.65 1.46 1.83 —
— 58.76 68.76 63.76 +0.92 20.5% 700 20.5% -0.08 1.70 1.59 1.80 —
— 57.81 67.81 62.81 +0.92 20.4% 701 20.4% -0.08 1.77 1.61 1.93 —
— 56.86 66.86 61.86 +0.92 20.2% 702 20.2% -0.08 1.81 1.65 1.97 —
— 55.91 65.91 60.91 +0.92 20.1% 703 20.1% -0.08 1.82 1.66 1.98 —
— 54.96 64.96 59.96 +0.91 20.0% 704 20.0% -0.09 1.86 1.70 2.03 —
— 54.01 64.01 59.01 +0.91 19.8% 705 19.8% -0.09 1.93 1.81 2.04 —
— 53.06 63.06 58.06 +0.91 19.7% 706 19.7% -0.09 1.97 1.80 2.14 —
— 52.12 62.12 57.12 +0.91 19.6% 707 19.6% -0.09 2.02 1.84 2.19 —
— 51.18 61.18 56.18 +0.90 19.4% 708 19.4% -0.10 2.08 1.90 2.25 —
— 50.24 60.24 55.24 +0.90 19.3% 709 19.3% -0.10 2.12 1.95 2.30 —
— 49.30 59.30 54.30 +0.90 19.2% 710 19.2% -0.10 2.19 2.07 2.31 —
— 48.36 58.36 53.36 +0.90 19.0% 711 19.0% -0.10 2.23 2.08 2.38 —
— 47.43 57.43 52.43 +0.89 18.9% 712 18.9% -0.11 2.30 2.12 2.48 —
— 46.49 56.49 51.49 +0.89 18.8% 713 18.8% -0.11 2.37 2.18 2.55 —
— 45.56 55.56 50.56 +0.89 18.6% 714 18.6% -0.11 2.44 2.25 2.62 —
— 44.63 54.63 49.63 +0.88 18.5% 715 18.5% -0.12 2.50 2.38 2.63 —
— 43.71 53.71 48.71 +0.88 18.4% 716 18.4% -0.12 2.56 2.40 2.71 —
— 42.79 52.79 47.79 +0.88 18.2% 717 18.2% -0.12 2.65 2.46 2.83 —
— 41.87 51.87 46.87 +0.87 18.1% 718 18.1% -0.13 2.71 2.55 2.86 —
— 40.95 50.95 45.95 — — 719 — — 2.80 2.61 2.99 —
— 40.03 50.03 45.03 — — 720 — — 2.88 2.75 3.02 —
— 39.12 49.12 44.12 +0.86 17.7% 721 17.7% -0.14 2.96 2.77 3.16 —
— 38.21 48.21 43.21 +0.86 17.6% 722 17.6% -0.14 3.05 2.85 3.25 —
— 37.30 47.30 42.30 +0.85 17.4% 723 17.4% -0.15 3.14 2.94 3.34 —
— 36.40 46.40 41.40 +0.85 17.3% 724 17.3% -0.15 3.23 3.03 3.43 —
— 35.50 45.50 40.50 +0.84 17.2% 725 17.2% -0.16 3.33 3.20 3.47 —
— 34.61 44.61 39.61 +0.84 17.1% 726 17.1% -0.16 3.43 3.22 3.64 —
— 33.71 43.71 38.71 +0.83 16.9% 727 16.9% -0.17 3.54 3.33 3.74 —
— 35.03 40.03 37.53 +0.83 16.8% 728 16.8% -0.17 3.64 3.43 3.85 —
— 34.42 39.42 36.92 +0.82 16.7% 729 16.7% -0.18 3.75 3.54 3.97 —
— 33.54 38.54 36.04 +0.82 16.5% 730 16.5% -0.18 3.88 3.73 4.02 —
— 32.61 37.61 35.11 +0.81 16.4% 731 16.4% -0.19 4.00 3.78 4.21 —
— 31.79 36.79 34.29 +0.81 16.3% 732 16.3% -0.19 4.12 3.90 4.34 —
— 30.93 35.93 33.43 +0.80 16.2% 733 16.2% -0.20 4.25 4.03 4.47 —
— 30.08 35.08 32.58 +0.79 16.0% 734 16.0% -0.21 4.38 4.16 4.61 —
— 29.25 34.25 31.75 +0.79 15.9% 735 15.9% -0.21 4.53 4.38 4.68 —
— 28.36 33.36 30.86 — — 736 — — 4.67 4.44 4.90 —
— 27.56 32.56 30.06 — — 737 15.7% -0.23 4.82 4.57 5.06 —
— 26.74 31.74 29.24 +0.77 15.6% 738 — — 4.97 4.73 5.22 —
— 25.91 30.91 28.41 +0.76 15.4% 739 15.4% -0.24 5.14 4.89 5.39 —
— 25.09 30.09 27.59 +0.75 15.3% 740 15.3% -0.25 5.32 5.15 5.49 —
— 24.24 29.24 26.74 +0.74 15.2% 741 15.2% -0.26 5.49 5.23 5.74 —
— 23.54 28.54 26.04 +0.73 15.1% 742 15.1% -0.27 5.67 5.41 5.93 —
— 22.66 27.66 25.16 +0.73 15.0% 743 15.0% -0.27 5.86 5.60 6.12 —
— 21.98 26.98 24.48 +0.72 14.9% 744 14.9% -0.28 6.09 5.85 6.33 —
— 21.14 26.14 23.64 +0.71 14.7% 745 14.7% -0.29 6.28 6.10 6.46 —
— 20.36 25.36 22.86 +0.70 14.6% 746 14.6% -0.30 6.51 6.27 6.76 —
— 19.63 24.63 22.13 +0.69 14.5% 747 14.5% -0.31 6.74 6.49 6.99 —
— 18.88 23.88 21.38 +0.68 14.4% 748 14.4% -0.32 6.94 6.66 7.22 —
— 18.12 23.12 20.62 +0.67 14.3% 749 14.3% -0.33 7.18 6.90 7.47 —
— 17.42 22.42 19.92 +0.66 14.2% 750 14.2% -0.34 7.45 7.25 7.65 —
— 16.66 21.66 19.16 +0.65 14.1% 751 14.1% -0.35 7.74 7.47 8.00 —
— 15.94 20.94 18.44 +0.64 14.0% 752 14.0% -0.36 7.98 7.68 8.28 —
— 15.27 20.27 17.77 +0.62 13.9% 753 13.9% -0.38 8.27 7.96 8.57 —
— 14.61 19.61 17.11 +0.61 13.8% 754 13.8% -0.39 8.56 8.25 8.88 —
— 13.94 18.94 16.44 +0.60 13.7% 755 13.7% -0.40 8.88 8.65 9.10 —
— 13.28 18.28 15.78 +0.59 13.6% 756 13.6% -0.41 9.20 8.88 9.52 —
— 12.63 17.63 15.13 +0.58 13.5% 757 13.5% -0.42 9.54 9.21 9.87 —
— 11.25 16.25 13.75 +0.56 13.4% 758 13.4% -0.44 9.89 9.55 10.23 —
— 10.62 15.62 13.12 +0.55 13.3% 759 13.3% -0.45 10.26 9.91 10.60 —
— 12.51 13.30 12.90 +0.54 13.2% 760 13.2% -0.46 10.63 10.38 10.88 —
— 11.92 12.69 12.30 +0.52 13.1% 761 13.1% -0.48 10.95 10.68 11.22 —
— 11.33 12.10 11.71 +0.51 13.1% 762 13.1% -0.49 11.43 11.08 11.78 —
— 10.76 11.53 11.14 +0.50 13.0% 763 13.0% -0.50 11.86 11.50 12.22 —
— 10.22 10.84 10.53 +0.48 12.9% 764 12.9% -0.52 12.29 11.93 12.65 —
— 9.76 10.28 10.02 +0.47 12.8% 765 12.8% -0.53 12.76 12.52 12.99 —
— 9.15 9.88 9.52 +0.45 12.7% 766 12.7% -0.55 13.23 12.87 13.59 —
— 8.65 9.28 8.96 +0.44 12.7% 767 12.7% -0.56 13.71 13.34 14.08 —
— 8.22 8.79 8.51 +0.42 12.6% 768 12.6% -0.58 14.22 13.85 14.60 —
— 7.70 8.32 8.01 +0.41 12.5% 769 12.5% -0.59 14.74 14.37 15.12 —
— 7.37 7.85 7.61 +0.40 12.5% 770 12.5% -0.61 15.29 14.92 15.67 —
— 6.82 7.43 7.12 +0.38 12.4% 771 12.4% -0.62 15.47 12.97 17.97 —
— 6.41 7.02 6.71 +0.37 12.3% 772 12.3% -0.63 16.06 13.56 18.56 —
— 6.02 6.71 6.37 +0.35 12.3% 773 12.3% -0.65 16.69 14.19 19.19 —
— 5.65 6.23 5.94 +0.34 12.2% 774 12.2% -0.66 17.36 14.86 19.86 —
— 5.40 5.85 5.62 +0.32 12.2% 775 12.2% -0.68 18.05 15.55 20.55 —
— 4.96 5.51 5.24 +0.31 12.1% 776 12.1% -0.69 18.69 16.19 21.19 —
— 4.64 5.28 4.96 +0.30 12.1% 777 12.1% -0.70 19.44 16.94 21.94 —
— 4.33 4.96 4.64 +0.28 12.0% 778 12.0% -0.72 20.14 17.64 22.64 —
— 4.05 4.56 4.30 +0.27 12.0% 779 12.0% -0.73 20.91 18.41 23.41 —
— 3.86 4.29 4.08 +0.26 11.9% 780 11.9% -0.74 21.66 19.16 24.16 —
— 3.51 4.10 3.81 +0.24 11.9% 781 11.9% -0.76 22.41 19.91 24.91 —
— 3.27 3.84 3.56 +0.23 11.9% 782 11.9% -0.77 23.23 20.73 25.73 —
— 3.04 3.60 3.32 +0.22 11.8% 783 11.8% -0.78 24.00 21.50 26.50 —
— 2.82 3.37 3.10 +0.21 11.8% 784 11.8% -0.79 24.85 22.35 27.35 —
— 2.70 3.11 2.90 +0.20 11.8% 785 11.8% -0.80 25.27 22.77 27.77 —
— 2.43 2.94 2.69 +0.19 11.8% 786 11.8% -0.81 25.96 23.46 28.46 —
— 2.25 2.75 2.50 +0.18 11.7% 787 11.7% -0.82 27.12 24.62 29.62 —
— 2.08 2.57 2.33 +0.17 11.7% 788 11.7% -0.83 27.91 22.91 32.91 —
— 1.93 2.40 2.17 +0.16 11.7% 789 11.7% -0.84 28.75 23.75 33.75 —
— 1.85 2.22 2.04 +0.15 11.7% 790 11.7% -0.85 29.59 24.59 34.59 —
— 1.65 2.09 1.87 +0.14 11.7% 791 11.7% -0.86 30.44 25.44 35.44 —
— 1.52 1.95 1.74 +0.13 11.7% 792 11.7% -0.87 31.31 26.31 36.31 —
— 1.44 1.82 1.63 +0.12 11.7% 793 11.7% -0.88 32.18 27.18 37.18 —
— 1.29 1.70 1.50 +0.11 11.7% 794 11.7% -0.89 33.06 28.06 38.06 —
— 1.25 1.56 1.41 +0.11 11.7% 795 11.7% -0.89 33.95 28.95 38.95 —
— 1.10 1.48 1.29 +0.10 11.7% 796 11.7% -0.90 34.84 29.84 39.84 —
— 1.00 1.39 1.20 +0.09 11.7% 797 11.7% -0.91 35.75 30.75 40.75 —
— 0.92 1.30 1.11 +0.09 11.7% 798 11.7% -0.91 36.66 31.66 41.66 —
— 0.84 1.21 1.02 +0.08 11.7% 799 11.7% -0.92 37.57 32.57 42.57 —
— 0.82 1.09 0.95 +0.08 11.7% 800 11.7% -0.92 38.50 33.50 43.50 —
— 0.70 1.06 0.88 +0.07 11.7% 801 11.7% -0.93 39.43 34.43 44.43 —
— 0.64 1.00 0.82 +0.07 11.7% 802 11.7% -0.93 40.36 35.36 45.36 —
— 0.58 0.93 0.76 +0.06 11.7% 803 11.7% -0.94 41.30 36.30 46.30 —
— 0.53 0.88 0.70 +0.06 11.7% 804 11.7% -0.94 42.24 37.24 47.24 —
— 0.53 0.77 0.65 +0.06 11.7% 805 11.7% -0.94 43.19 38.19 48.19 —
— 0.44 0.77 0.60 +0.05 11.7% 806 11.7% -0.95 44.14 39.14 49.14 —
— 0.40 0.73 0.56 +0.05 11.8% 807 11.8% -0.95 45.10 40.10 50.10 —
— 0.37 0.69 0.53 +0.05 11.8% 808 11.8% -0.95 46.05 41.05 51.05 —
— 0.33 0.65 0.49 +0.04 11.8% 809 11.8% -0.96 47.02 42.02 52.02 —
— 0.35 0.57 0.46 +0.04 11.8% 810 11.8% -0.96 47.98 42.98 52.98 —
— 0.28 0.58 0.43 +0.04 11.9% 811 11.9% -0.96 48.95 43.95 53.95 —
— — — — +0.03 11.9% 812 11.9% -0.97 — — — —
— — — — +0.03 11.9% 813 — — 50.89 45.89 55.89 —
— 0.22 0.50 0.36 — — 814 — — 51.86 46.86 56.86 —
— 0.22 0.43 0.33 +0.03 12.0% 815 — — 52.84 47.84 57.84 —
— 0.18 0.46 0.32 — — 816 — — 53.81 48.81 58.81 —
— 0.17 0.44 0.30 +0.03 12.0% 817 12.0% -0.97 54.79 49.79 59.79 —
— 0.15 0.42 0.28 +0.02 12.1% 818 12.1% -0.98 55.77 50.77 60.77 —
— 0.14 0.40 0.27 +0.02 12.1% 819 12.1% -0.98 56.75 51.75 61.75 —
— 0.14 0.35 0.24 +0.02 12.1% 820 12.1% -0.98 57.73 52.73 62.73 —
— 0.12 0.37 0.24 +0.02 12.2% 821 12.2% -0.98 58.72 53.72 63.72 —
— 0.11 0.35 0.23 +0.02 12.2% 822 12.2% -0.98 59.70 54.70 64.70 —
— 0.11 0.33 0.22 +0.02 12.3% 823 12.3% -0.98 60.68 55.68 65.68 —
— 0.10 0.32 0.21 +0.02 12.3% 824 12.3% -0.98 61.67 56.67 66.67 —
— 0.11 0.31 0.21 +0.02 12.3% 825 12.3% -0.98 62.66 57.66 67.66 —
— 0.08 0.30 0.19 +0.01 12.4% 826 12.4% -0.99 63.64 58.64 68.64 —
— 0.07 0.29 0.18 +0.01 12.4% 827 12.4% -0.99 64.63 59.63 69.63 —
— 0.06 0.29 0.17 +0.01 12.5% 828 12.5% -0.99 65.62 60.62 70.62 —
— 0.06 0.28 0.17 +0.01 12.5% 829 12.5% -0.99 66.61 61.61 71.61 —
— 0.05 0.26 0.15 +0.01 12.6% 830 12.6% -0.99 67.60 62.60 72.60 —
— 0.05 0.27 0.16 +0.01 12.6% 831 12.6% -0.99 68.59 63.59 73.59 —
— 0.04 0.26 0.15 +0.01 12.7% 832 12.7% -0.99 69.58 64.58 74.58 —
— 0.07 0.25 0.16 +0.01 12.7% 833 12.7% -0.99 70.57 65.57 75.57 —
— 0.04 0.21 0.12 +0.01 12.8% 834 12.8% -0.99 71.56 66.56 76.56 —
— 0.06 0.23 0.14 +0.01 12.8% 835 12.8% -0.99 72.55 67.55 77.55 —
— 0.06 0.23 0.14 +0.01 12.9% 836 12.9% -0.99 73.54 68.54 78.54 —

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.