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
— 72.05 82.05 77.05 — — 684 — — 0.12 0.05 0.19 —
— 71.05 81.05 76.05 — — 685 — — 0.12 0.05 0.19 —
— 70.06 80.06 75.06 — — 686 — — 0.13 0.06 0.20 —
— 69.06 79.06 74.06 — — 687 — — 0.13 0.06 0.20 —
— 68.07 78.07 73.07 +0.99 24.7% 688 24.7% -0.01 0.14 0.06 0.21 —
— 67.07 77.07 72.07 +0.99 24.4% 689 24.4% -0.01 0.14 0.06 0.21 —
— 66.08 76.08 71.08 +0.99 24.2% 690 24.2% -0.01 0.14 0.07 0.21 —
— 65.08 75.08 70.08 +0.99 24.0% 691 24.0% -0.01 0.14 0.07 0.22 —
— 64.09 74.09 69.09 +0.99 23.8% 692 23.8% -0.01 0.15 0.08 0.22 —
— 63.09 73.09 68.09 +0.99 23.6% 693 23.6% -0.01 0.15 0.08 0.23 —
— 62.10 72.10 67.10 +0.99 23.4% 694 23.4% -0.01 0.15 0.08 0.23 —
— 61.11 71.11 66.11 +0.99 23.2% 695 23.2% -0.01 0.17 0.09 0.24 —
— 60.11 70.11 65.11 +0.99 22.9% 696 22.9% -0.01 0.17 0.09 0.25 —
— 59.12 69.12 64.12 +0.98 22.7% 697 22.7% -0.02 0.17 0.10 0.25 —
— 58.13 68.13 63.13 +0.98 22.5% 698 22.5% -0.02 0.18 0.10 0.26 —
— 57.14 67.14 62.14 +0.98 22.3% 699 22.3% -0.02 0.19 0.11 0.27 —
— 56.14 66.14 61.14 +0.98 22.1% 700 22.1% -0.02 0.19 0.11 0.27 —
— — — — +0.98 21.9% 701 21.9% -0.02 — — — —
— 54.16 64.16 59.16 — — 702 21.7% -0.02 0.21 0.13 0.29 —
— — — — — — 703 21.5% -0.02 0.21 0.13 0.30 —
— 52.18 62.18 57.18 +0.98 21.3% 704 21.3% -0.02 0.23 0.14 0.31 —
— 51.19 61.19 56.19 +0.98 21.1% 705 21.1% -0.02 0.23 0.15 0.32 —
— 50.20 60.20 55.20 +0.98 20.9% 706 20.9% -0.02 0.24 0.15 0.33 —
— 49.21 59.21 54.21 +0.98 20.7% 707 20.7% -0.02 0.25 0.16 0.34 —
— 48.22 58.22 53.22 +0.98 20.5% 708 — — 0.26 0.17 0.35 —
— 47.24 57.24 52.24 +0.97 20.3% 709 20.3% -0.03 0.28 0.18 0.37 —
— 46.25 56.25 51.25 +0.97 20.1% 710 20.1% -0.03 0.28 0.19 0.38 —
— 45.27 55.27 50.27 +0.97 20.0% 711 20.0% -0.03 0.30 0.20 0.40 —
— 44.28 54.28 49.28 +0.97 19.8% 712 19.8% -0.03 0.31 0.21 0.41 —
— 43.30 53.30 48.30 +0.97 19.6% 713 19.6% -0.03 0.34 0.26 0.43 —
— 42.31 52.31 47.31 +0.97 19.4% 714 19.4% -0.03 0.34 0.24 0.45 —
— 41.33 51.33 46.33 +0.97 19.2% 715 19.2% -0.03 0.36 0.25 0.47 —
— 40.35 50.35 45.35 +0.97 19.0% 716 19.0% -0.03 0.38 0.26 0.49 —
— 39.37 49.37 44.37 +0.96 18.8% 717 18.8% -0.04 0.40 0.28 0.51 —
— 38.39 48.39 43.39 +0.96 18.7% 718 18.7% -0.04 0.41 0.29 0.54 —
— 37.41 47.41 42.41 +0.96 18.5% 719 18.5% -0.04 0.43 0.31 0.56 —
— 36.44 46.44 41.44 +0.96 18.3% 720 18.3% -0.04 0.46 0.33 0.58 —
— 35.46 45.46 40.46 +0.95 18.1% 721 18.1% -0.04 0.48 0.35 0.61 —
— 34.49 44.49 39.49 +0.95 18.0% 722 18.0% -0.05 0.51 0.37 0.64 —
— 33.52 43.52 38.52 +0.95 17.8% 723 17.8% -0.05 0.53 0.39 0.67 —
— 32.55 42.55 37.55 +0.95 17.6% 724 17.6% -0.05 0.56 0.42 0.70 —
— 31.58 41.58 36.58 +0.94 17.4% 725 17.4% -0.06 0.59 0.46 0.73 —
— 30.61 40.61 35.61 +0.94 17.3% 726 17.3% -0.06 0.62 0.48 0.77 —
— 29.65 39.65 34.65 — — 727 17.1% -0.06 0.66 0.51 0.81 —
— 28.69 38.69 33.69 +0.93 16.9% 728 16.9% -0.07 0.70 0.55 0.85 —
— 27.73 37.73 32.73 +0.93 16.8% 729 — — 0.74 0.59 0.89 —
— 26.77 36.77 31.77 +0.93 16.6% 730 16.6% -0.07 0.78 0.63 0.93 —
— 25.82 35.82 30.82 +0.92 16.5% 731 16.5% -0.08 0.83 0.67 0.99 —
— 24.87 34.87 29.87 +0.92 16.3% 732 16.3% -0.08 0.88 0.72 1.04 —
— 23.93 33.93 28.93 +0.91 16.1% 733 16.1% -0.09 0.96 0.82 1.10 —
— 22.98 32.98 27.98 +0.90 16.0% 734 16.0% -0.09 1.01 0.87 1.15 —
— 22.05 32.05 27.05 — — 735 15.8% -0.10 1.06 0.90 1.22 —
— 21.11 31.11 26.11 +0.89 15.6% 736 15.6% -0.11 1.11 0.94 1.29 —
— 20.18 30.18 25.18 +0.89 15.5% 737 15.5% -0.11 1.18 1.06 1.29 —
— 21.59 26.59 24.09 +0.88 15.3% 738 15.3% -0.12 1.25 1.07 1.44 —
— 20.68 25.68 23.18 +0.87 15.2% 739 15.2% -0.13 1.33 1.15 1.52 —
— 19.75 24.75 22.25 +0.86 15.0% 740 15.0% -0.14 1.44 1.26 1.61 —
— 18.89 23.89 21.39 +0.85 14.8% 741 14.8% -0.15 1.50 1.38 1.63 —
— 18.02 23.02 20.52 +0.84 14.7% 742 14.7% -0.16 1.60 1.47 1.73 —
— 17.13 22.13 19.63 +0.83 14.5% 743 14.5% -0.17 1.71 1.58 1.84 —
— 16.27 21.27 18.77 +0.82 14.4% 744 14.4% -0.18 1.82 1.69 1.95 —
— 15.42 20.42 17.92 +0.81 14.2% 745 14.2% -0.19 1.94 1.78 2.09 —
— 14.58 19.58 17.08 +0.80 14.0% 746 14.0% -0.20 2.08 1.94 2.21 —
— 13.75 18.75 16.25 +0.79 13.9% 747 13.9% -0.21 2.22 2.09 2.35 —
— 12.93 17.93 15.43 +0.77 13.7% 748 13.7% -0.23 2.39 2.18 2.60 —
— — — — +0.76 13.5% 749 13.5% -0.24 — — — —
— — — — +0.74 13.4% 750 13.4% -0.26 — — — —
— — — — +0.72 13.2% 751 13.2% -0.27 — — — —
— 9.85 14.85 12.35 +0.71 13.1% 752 13.1% -0.29 3.15 2.93 3.37 —
— 9.12 14.12 11.62 +0.69 12.9% 753 12.9% -0.31 3.38 3.15 3.60 —
— 8.38 13.38 10.88 +0.67 12.7% 754 12.7% -0.33 3.62 3.40 3.85 —
— 7.70 12.70 10.20 +0.65 12.6% 755 12.6% -0.35 3.90 3.67 4.13 —
— 6.32 11.32 8.82 +0.63 12.4% 756 12.4% -0.37 4.22 4.02 4.42 —
— 5.68 10.68 8.18 +0.60 12.3% 757 12.3% -0.40 4.54 4.33 4.74 —
— 5.05 10.05 7.55 +0.58 12.1% 758 12.1% -0.42 4.87 4.66 5.08 —
— 4.48 9.48 6.98 +0.55 12.0% 759 12.0% -0.45 5.20 4.95 5.44 —
— 6.35 6.88 6.62 +0.53 11.8% 760 11.8% -0.47 5.58 5.34 5.83 —
— 5.77 6.30 6.04 +0.50 11.7% 761 11.7% -0.50 6.04 5.83 6.25 —
— 5.22 5.72 5.47 +0.47 11.6% 762 11.6% -0.53 6.50 6.28 6.71 —
— 4.71 5.20 4.96 +0.45 11.4% 763 11.4% -0.55 6.93 6.65 7.21 —
— 4.22 4.65 4.43 +0.42 11.3% 764 11.3% -0.58 7.44 7.16 7.72 —
— 3.77 4.25 4.01 +0.39 11.2% 765 11.2% -0.61 7.79 5.29 10.29 —
— 3.35 3.76 3.56 +0.36 11.1% 766 11.1% -0.64 8.41 5.91 10.91 —
— 2.96 3.36 3.16 +0.33 11.0% 767 11.0% -0.67 9.13 6.63 11.63 —
— 2.60 2.99 2.79 +0.31 10.9% 768 10.9% -0.69 9.81 7.31 12.31 —
— 2.27 2.72 2.50 +0.28 10.8% 769 10.8% -0.72 10.60 8.10 13.10 —
— 1.98 2.41 2.19 +0.26 10.7% 770 10.7% -0.75 11.34 8.84 13.84 —
— 1.71 2.13 1.92 +0.23 10.7% 771 10.7% -0.77 12.11 9.61 14.61 —
— 1.46 1.88 1.67 +0.21 10.6% 772 10.6% -0.79 12.22 9.72 14.72 —
— 1.25 1.65 1.45 +0.19 10.6% 773 10.6% -0.82 13.08 10.58 15.58 —
— 1.13 1.39 1.26 +0.16 10.5% 774 10.5% -0.84 13.92 11.42 16.42 —
— 0.92 1.27 1.09 +0.15 10.5% 775 10.5% -0.85 14.80 12.30 17.30 —
— 0.74 1.11 0.93 +0.13 10.5% 776 10.5% -0.87 15.75 13.25 18.25 —
— — — — +0.11 10.5% 777 10.5% -0.89 — — — —
— 0.51 0.85 0.68 +0.10 10.5% 778 10.5% -0.90 17.61 15.11 20.11 —
— 0.42 0.74 0.58 +0.08 10.5% 779 10.5% -0.92 18.54 16.04 21.04 —
— 0.37 0.65 0.51 +0.07 10.5% 780 10.5% -0.93 19.48 16.98 21.98 —
— 0.28 0.50 0.39 +0.06 10.5% 781 10.5% -0.94 20.44 17.94 22.94 —
— 0.22 0.51 0.36 +0.06 10.6% 782 10.6% -0.94 21.43 18.93 23.93 —
— 0.18 0.45 0.32 +0.05 10.6% 783 10.6% -0.95 22.39 19.89 24.89 —
— 0.14 0.40 0.27 +0.04 10.7% 784 10.7% -0.96 22.81 20.31 25.31 —
— 0.11 0.36 0.23 +0.04 10.7% 785 10.7% -0.96 24.18 19.18 29.18 —
— 0.09 0.32 0.20 +0.03 10.8% 786 10.8% -0.97 25.15 20.15 30.15 —
— 0.08 0.29 0.18 +0.03 10.9% 787 10.9% -0.97 26.12 21.12 31.12 —
— 0.06 0.26 0.16 +0.03 11.0% 788 11.0% -0.97 27.10 22.10 32.10 —
— 0.08 0.21 0.14 +0.02 11.0% 789 — — 28.08 23.08 33.08 —
— 0.04 0.22 0.13 — — 790 — — 29.06 24.06 34.06 —
— 0.03 0.20 0.12 — — 791 11.2% -0.98 30.05 25.05 35.05 —
— 0.03 0.18 0.10 +0.02 11.3% 792 11.3% -0.98 31.03 26.03 36.03 —
— 0.02 0.18 0.10 +0.02 11.5% 793 — — 32.02 27.02 37.02 —
— 0.01 0.17 0.09 — — 794 — — 33.01 28.01 38.01 —
— 0.04 0.16 0.10 — — 795 11.7% -0.99 34.01 29.01 39.01 —
— 0.02 0.14 0.08 +0.01 12.3% 800 12.3% -0.99 38.98 33.98 43.98 —
— 0.01 0.13 0.07 +0.01 13.0% 805 13.0% -0.99 43.96 38.96 48.96 —
— 0.01 0.12 0.07 +0.01 13.6% 810 13.6% -0.99 48.94 43.94 53.94 —
— — 0.11 — +0.00 14.1% 815 14.1% -1.00 53.93 48.93 58.93 —
— — 0.10 — +0.00 14.4% 820 14.4% -1.00 58.92 53.92 63.92 —
— — 0.09 — +0.00 14.5% 825 14.5% -1.00 63.91 58.91 68.91 —
— — 0.09 — +0.00 14.6% 830 14.6% -1.00 68.90 63.90 73.90 —
— — 0.08 — +0.00 14.6% 835 14.6% -1.00 73.89 68.89 78.89 —

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.