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
— — — — +1.00 35.1% 684 35.1% -0.00 — — — —
— 70.58 80.58 75.58 +1.00 34.8% 685 34.8% -0.00 0.04 0.01 0.08 —
— 69.58 79.58 74.58 +1.00 34.4% 686 34.4% -0.00 0.04 0.01 0.08 —
— 68.58 78.58 73.58 +1.00 34.1% 687 — — 0.04 0.01 0.08 —
— 67.58 77.58 72.58 — — 688 33.8% -0.00 0.04 0.01 0.08 —
— 66.58 76.58 71.58 +1.00 33.4% 689 33.4% -0.00 0.05 0.01 0.09 —
— 65.58 75.58 70.58 +1.00 33.1% 690 33.1% -0.00 0.05 0.01 0.09 —
— 64.58 74.58 69.58 +1.00 32.7% 691 32.7% -0.00 0.05 0.01 0.09 —
— 63.59 73.59 68.59 +1.00 32.4% 692 32.4% -0.00 0.05 0.01 0.09 —
— 62.59 72.59 67.59 +1.00 32.1% 693 32.1% -0.00 0.05 0.01 0.09 —
— 61.59 71.59 66.59 +1.00 31.7% 694 31.7% -0.00 0.05 0.01 0.09 —
— 60.59 70.59 65.59 +1.00 31.4% 695 31.4% -0.00 0.05 0.01 0.09 —
— 59.59 69.59 64.59 +1.00 31.1% 696 31.1% -0.00 0.05 0.01 0.09 —
— 58.59 68.59 63.59 +1.00 30.7% 697 30.7% -0.00 0.05 0.01 0.09 —
— 57.60 67.60 62.60 +1.00 30.4% 698 30.4% -0.00 0.05 0.01 0.09 —
— 56.60 66.60 61.60 +1.00 30.1% 699 30.1% -0.00 0.06 0.01 0.10 —
— 55.60 65.60 60.60 +1.00 29.8% 700 29.8% -0.00 0.06 0.01 0.10 —
— 54.60 64.60 59.60 +0.99 29.5% 701 29.5% -0.01 0.06 0.01 0.10 —
— 53.60 63.60 58.60 +0.99 29.2% 702 29.2% -0.01 0.06 0.01 0.10 —
— 52.61 62.61 57.61 +0.99 28.9% 703 28.9% -0.01 0.06 0.01 0.10 —
— 51.61 61.61 56.61 +0.99 28.6% 704 28.6% -0.01 0.06 0.01 0.11 —
— 50.61 60.61 55.61 +0.99 28.3% 705 28.3% -0.01 0.06 0.01 0.11 —
— 49.61 59.61 54.61 +0.99 28.0% 706 28.0% -0.01 0.06 0.01 0.11 —
— 48.62 58.62 53.62 +0.99 27.7% 707 27.7% -0.01 0.06 0.01 0.11 —
— 47.62 57.62 52.62 +0.99 27.4% 708 27.4% -0.01 0.06 0.01 0.11 —
— 46.62 56.62 51.62 +0.99 27.1% 709 27.1% -0.01 0.07 0.01 0.12 —
— — — — +0.99 26.8% 710 26.8% -0.01 0.07 0.01 0.12 —
— 44.63 54.63 49.63 +0.99 26.5% 711 26.5% -0.01 0.07 0.01 0.12 —
— 43.63 53.63 48.63 +0.99 26.3% 712 26.3% -0.01 0.09 0.05 0.13 —
— 42.63 52.63 47.63 +0.99 26.0% 713 26.0% -0.01 0.07 0.01 0.13 —
— 41.64 51.64 46.64 +0.99 25.7% 714 25.7% -0.01 0.07 0.01 0.13 —
— 40.64 50.64 45.64 +0.99 25.4% 715 25.4% -0.01 0.09 0.03 0.14 —
— 39.65 49.65 44.65 +0.99 25.1% 716 25.1% -0.01 0.08 0.02 0.14 —
— 38.65 48.65 43.65 +0.99 24.9% 717 24.9% -0.01 0.08 0.02 0.14 —
— 37.65 47.65 42.65 +0.99 24.6% 718 24.6% -0.01 0.09 0.03 0.15 —
— 36.66 46.66 41.66 +0.99 24.3% 719 24.3% -0.01 0.09 0.03 0.15 —
— 35.66 45.66 40.66 +0.99 24.0% 720 24.0% -0.01 0.08 0.03 0.13 —
— 34.67 44.67 39.67 +0.99 23.7% 721 23.7% -0.01 0.10 0.04 0.16 —
— 33.68 43.68 38.68 +0.98 23.5% 722 23.5% -0.02 0.10 0.04 0.17 —
— 32.68 42.68 37.68 +0.98 23.2% 723 23.2% -0.02 0.12 0.05 0.18 —
— 31.69 41.69 36.69 +0.98 22.9% 724 22.9% -0.02 0.12 0.05 0.19 —
— 30.70 40.70 35.70 +0.98 22.6% 725 22.6% -0.02 0.13 0.06 0.20 —
— 29.71 39.71 34.71 +0.98 22.3% 726 22.3% -0.02 0.14 0.07 0.21 —
— 28.72 38.72 33.72 +0.98 22.1% 727 22.1% -0.02 0.14 0.07 0.22 —
— 27.73 37.73 32.73 +0.98 21.8% 728 21.8% -0.02 0.15 0.08 0.23 —
— 26.74 36.74 31.74 +0.97 21.5% 729 21.5% -0.03 0.17 0.09 0.25 —
— 25.76 35.76 30.76 +0.97 21.2% 730 21.2% -0.03 0.20 0.14 0.26 —
— 24.77 34.77 29.77 +0.97 20.9% 731 20.9% -0.03 0.20 0.11 0.28 —
— 23.79 33.79 28.79 +0.97 20.6% 732 20.6% -0.03 0.21 0.12 0.30 —
— 22.81 32.81 27.81 +0.96 20.3% 733 20.3% -0.04 0.23 0.13 0.32 —
— 21.83 31.83 26.83 — — 734 — — 0.25 0.15 0.35 —
— — — — +0.96 19.7% 735 19.7% -0.04 0.28 0.17 0.38 —
— 19.87 29.87 24.87 +0.96 19.3% 736 19.3% -0.04 0.29 0.18 0.40 —
— 21.59 26.59 24.09 +0.95 19.0% 737 19.0% -0.05 0.32 0.20 0.43 —
— 17.93 27.93 22.93 +0.95 18.7% 738 18.7% -0.05 0.34 0.23 0.46 —
— 19.90 24.90 22.40 +0.94 18.3% 739 18.3% -0.06 0.38 0.26 0.50 —
— 18.95 23.95 21.45 +0.94 18.0% 740 18.0% -0.06 0.41 0.29 0.53 —
— 17.30 22.30 19.80 +0.93 17.6% 741 17.6% -0.07 0.45 0.32 0.57 —
— 17.01 22.01 19.51 +0.92 17.2% 742 17.2% -0.08 0.48 0.36 0.61 —
— 16.08 21.08 18.58 +0.91 16.8% 743 16.8% -0.09 0.54 0.40 0.67 —
— 14.46 19.46 16.96 +0.90 16.5% 744 16.5% -0.09 0.58 0.45 0.72 —
— 13.50 18.50 16.00 +0.90 16.1% 745 16.1% -0.10 0.60 0.55 0.65 —
— 12.61 17.61 15.11 +0.88 15.7% 746 15.7% -0.11 0.71 0.57 0.85 —
— 11.64 16.64 14.14 +0.88 15.3% 747 15.3% -0.12 0.71 0.63 0.80 —
— 10.77 15.77 13.27 +0.86 14.9% 748 14.9% -0.14 0.86 0.71 1.02 —
— 9.91 14.91 12.41 +0.85 14.5% 749 14.5% -0.15 0.88 0.80 0.95 —
— 9.09 14.09 11.59 +0.83 14.1% 750 14.1% -0.17 0.99 0.94 1.05 —
— 8.21 13.21 10.71 +0.81 13.7% 751 13.7% -0.19 1.18 1.01 1.34 —
— 7.39 12.39 9.89 +0.79 13.3% 752 13.3% -0.21 1.30 1.13 1.47 —
— 6.64 11.64 9.14 +0.77 13.0% 753 13.0% -0.23 1.46 1.28 1.63 —
— 5.85 10.85 8.35 +0.74 12.6% 754 12.6% -0.26 1.62 1.44 1.80 —
— 5.15 10.15 7.65 +0.70 12.3% 755 12.3% -0.30 1.82 1.65 2.00 —
— 4.47 9.47 6.97 +0.68 12.0% 756 12.0% -0.32 2.04 1.85 2.22 —
— 3.07 8.07 5.57 +0.64 11.7% 757 11.7% -0.36 2.29 2.09 2.48 —
— 4.93 5.41 5.17 +0.60 11.4% 758 11.4% -0.40 2.58 2.38 2.78 —
— 4.26 4.73 4.50 +0.57 11.1% 759 11.1% -0.43 — — — —
— 3.66 4.06 3.86 +0.52 10.9% 760 — — 3.29 3.10 3.49 —
— 3.09 3.51 3.30 +0.47 10.7% 761 10.7% -0.53 3.71 3.49 3.92 —
— 2.57 2.99 2.78 +0.43 10.5% 762 10.5% -0.57 4.20 3.97 4.42 —
— 2.11 2.52 2.31 +0.38 10.4% 763 10.4% -0.62 4.72 4.49 4.95 —
— 1.71 2.10 1.91 +0.33 10.2% 764 10.2% -0.67 5.30 5.07 5.54 —
— 1.36 1.71 1.53 +0.28 10.2% 765 10.2% -0.72 5.96 5.72 6.19 —
— 1.06 1.42 1.24 +0.24 10.1% 766 10.1% -0.76 6.34 3.84 8.84 —
— 0.81 1.16 0.98 +0.20 10.1% 767 10.1% -0.80 7.14 4.64 9.64 —
— 0.61 0.94 0.78 +0.16 10.2% 768 10.2% -0.84 8.04 5.54 10.54 —
— 0.45 0.77 0.61 +0.13 10.2% 769 10.2% -0.87 8.99 6.49 11.49 —
— 0.34 0.62 0.48 +0.11 10.3% 770 10.3% -0.90 9.90 7.40 12.40 —
— 0.25 0.51 0.38 +0.08 10.4% 771 10.4% -0.91 10.87 8.37 13.37 —
— 0.18 0.41 0.29 +0.06 10.6% 772 10.6% -0.94 11.80 9.30 14.30 —
— 0.12 0.34 0.23 +0.05 10.8% 773 10.8% -0.95 12.83 10.33 15.33 —
— 0.08 0.29 0.18 +0.04 11.0% 774 11.0% -0.96 13.78 11.28 16.28 —
— 0.05 0.25 0.15 +0.03 11.2% 775 11.2% -0.97 14.03 11.53 16.53 —
— 0.03 0.21 0.12 +0.03 11.4% 776 11.4% -0.97 14.99 12.49 17.49 —
— 0.02 0.19 0.10 +0.02 11.6% 777 11.6% -0.98 15.97 13.47 18.47 —
— 0.01 0.17 0.09 +0.02 11.9% 778 11.9% -0.98 16.98 14.48 19.48 —
— 0.01 0.15 0.08 +0.02 12.2% 779 12.2% -0.98 17.97 15.47 20.47 —
— 0.01 0.13 0.07 +0.01 12.4% 780 12.4% -0.99 18.94 16.44 21.44 —
— 0.03 0.13 0.08 +0.01 12.7% 781 12.7% -0.99 19.96 17.46 22.46 —
— 0.01 0.12 0.07 +0.01 13.0% 782 13.0% -0.99 20.94 18.44 23.44 —
— 0.01 0.12 0.07 +0.01 13.3% 783 13.3% -0.99 21.94 19.44 24.44 —
— 0.01 0.11 0.06 — — 784 13.6% -0.99 22.94 20.44 25.44 —
— — — — +0.01 13.9% 785 — — 24.44 19.44 29.44 —
— 0.01 0.11 0.06 +0.01 14.2% 786 14.2% -0.99 25.44 20.44 30.44 —
— 0.01 0.10 0.06 +0.01 14.5% 787 14.5% -0.99 26.44 21.44 31.44 —
— 0.01 0.10 0.06 +0.01 14.7% 788 — — 27.44 22.44 32.44 —
— 0.01 0.10 0.06 — — 789 — — 28.43 23.43 33.43 —
— 0.01 0.10 0.06 +0.01 15.2% 790 15.2% -0.99 29.43 24.43 34.43 —
— 0.01 0.10 0.06 +0.01 15.5% 791 15.5% -0.99 30.43 25.43 35.43 —
— — 0.09 — +0.00 15.7% 792 15.7% -1.00 31.43 26.43 36.43 —
— — 0.09 — +0.00 15.9% 793 15.9% -1.00 32.42 27.42 37.42 —
— — 0.09 — +0.00 16.0% 794 16.0% -1.00 33.42 28.42 38.42 —
— — 0.09 — +0.00 16.1% 795 16.1% -1.00 34.42 29.42 39.42 —
— — 0.09 — +0.00 16.2% 796 16.2% -1.00 35.42 30.42 40.42 —
— — 0.09 — +0.00 16.3% 797 16.3% -1.00 36.42 31.42 41.42 —
— — 0.08 — +0.00 16.3% 798 16.3% -1.00 37.42 32.42 42.42 —
— — 0.08 — +0.00 16.3% 799 16.3% -1.00 38.42 33.42 43.42 —
— — 0.08 — +0.00 16.2% 800 16.2% -1.00 39.41 34.41 44.41 —
— — 0.08 — +0.00 16.1% 801 16.1% -1.00 40.41 35.41 45.41 —
— — 0.08 — +0.00 16.0% 802 16.0% -1.00 41.41 36.41 46.41 —
— — 0.08 — +0.00 15.9% 803 15.9% -1.00 42.41 37.41 47.41 —
— — 0.08 — +0.00 15.8% 804 15.8% -1.00 43.41 38.41 48.41 —
— — 0.07 — +0.00 15.6% 805 15.6% -1.00 44.41 39.41 49.41 —
— — 0.07 — +0.00 15.5% 806 15.5% -1.00 45.41 40.41 50.41 —
— — 0.07 — +0.00 15.3% 807 15.3% -1.00 46.41 41.41 51.41 —
— — 0.07 — +0.00 15.2% 808 15.2% -1.00 47.40 42.40 52.40 —
— — 0.07 — +0.00 15.0% 809 — — — — — —
— — — — +0.00 14.9% 810 14.9% -1.00 49.40 44.40 54.40 —
— — 0.07 — +0.00 14.4% 815 — — 54.40 49.40 59.40 —
— — 0.06 — — — 820 14.3% -1.00 59.39 54.39 64.39 —
— — 0.06 — +0.00 14.4% 825 — — 64.39 59.39 69.39 —
— — 0.06 — +0.00 14.7% 830 — — 69.38 64.38 74.38 —
— — 0.06 — — — 835 — — 74.38 69.38 79.38 —

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.