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
— 84.84 89.84 87.34 +0.87 21.4% 684 21.4% -0.13 5.45 5.10 5.80 —
— 81.00 91.00 86.00 +0.87 21.3% 685 21.3% -0.13 5.53 5.17 5.88 —
— 83.04 88.04 85.54 +0.87 21.2% 686 21.2% -0.13 5.61 5.25 5.96 —
— 79.00 89.00 84.00 +0.87 21.1% 687 21.1% -0.13 5.68 5.33 6.04 —
— 78.00 88.00 83.00 +0.86 21.0% 688 21.0% -0.14 5.76 5.41 6.12 —
— 80.03 85.03 82.53 +0.86 20.9% 689 20.9% -0.14 5.84 5.49 6.20 —
— 79.32 84.32 81.82 +0.86 20.8% 690 20.8% -0.14 5.93 5.57 6.29 —
— 75.82 85.00 80.41 +0.86 20.7% 691 20.7% -0.14 6.01 5.65 6.38 —
— 77.33 82.33 79.83 +0.86 20.6% 692 20.6% -0.14 6.11 5.74 6.47 —
— 76.61 81.61 79.11 +0.85 20.5% 693 20.5% -0.15 6.19 5.82 6.56 —
— 75.72 80.72 78.22 +0.85 20.4% 694 20.4% -0.15 6.28 5.91 6.65 —
— 72.00 82.00 77.00 +0.85 20.3% 695 20.3% -0.15 6.37 6.00 6.74 —
— 73.69 78.69 76.19 +0.85 20.2% 696 20.2% -0.15 6.46 6.09 6.83 —
— 70.00 80.00 75.00 +0.84 20.1% 697 20.1% -0.16 6.55 6.18 6.93 —
— 72.13 77.13 74.63 +0.84 20.1% 698 20.1% -0.16 6.66 6.28 7.03 —
— 71.24 76.24 73.74 +0.84 20.0% 699 20.0% -0.16 6.75 6.38 7.13 —
— 70.18 75.18 72.68 +0.84 19.9% 700 19.9% -0.16 6.85 6.47 7.23 —
— 69.46 74.46 71.96 +0.83 19.8% 701 19.8% -0.17 6.95 6.57 7.33 —
— 68.57 73.57 71.07 +0.83 19.7% 702 19.7% -0.17 7.06 6.68 7.44 —
— 67.51 72.51 70.01 +0.83 19.6% 703 19.6% -0.17 7.16 6.78 7.54 —
— 66.63 71.63 69.13 +0.83 19.5% 704 19.5% -0.17 7.27 6.89 7.65 —
— 65.76 70.76 68.26 +0.82 19.4% 705 19.4% -0.18 7.38 6.99 7.76 —
— 64.90 69.90 67.40 +0.82 19.3% 706 19.3% -0.18 7.49 7.10 7.87 —
— 64.00 69.00 66.50 +0.82 19.2% 707 19.2% -0.18 7.61 7.22 7.99 —
— 63.14 68.14 65.64 +0.81 19.1% 708 19.1% -0.19 7.72 7.33 8.11 —
— 62.29 67.29 64.79 — — 709 19.0% -0.19 7.84 7.45 8.23 —
— 61.39 66.39 63.89 +0.81 18.9% 710 18.9% -0.19 7.96 7.57 8.35 —
— 60.55 65.55 63.05 +0.80 18.8% 711 18.8% -0.20 8.08 7.69 8.47 —
— 59.69 64.69 62.19 +0.80 18.8% 712 18.8% -0.20 8.21 7.81 8.60 —
— 58.89 63.89 61.39 +0.80 18.7% 713 — — 8.34 7.94 8.73 —
— 57.97 62.97 60.47 +0.79 18.6% 714 18.6% -0.21 8.46 8.07 8.86 —
— 57.12 62.12 59.62 +0.79 18.5% 715 18.5% -0.21 8.60 8.20 8.99 —
— 56.26 61.26 58.76 +0.79 18.4% 716 18.4% -0.21 8.73 8.33 9.13 —
— 55.41 60.41 57.91 +0.78 18.3% 717 18.3% -0.22 8.87 8.47 9.27 —
— 54.57 59.57 57.07 +0.78 18.2% 718 18.2% -0.22 9.01 8.61 9.41 —
— 53.75 58.75 56.25 +0.78 18.1% 719 18.1% -0.22 9.15 8.75 9.56 —
— 52.94 57.94 55.44 +0.77 18.0% 720 18.0% -0.23 9.30 8.90 9.71 —
— 52.10 57.10 54.60 +0.77 17.9% 721 17.9% -0.23 9.46 9.05 9.86 —
— 51.24 56.24 53.74 +0.77 17.9% 722 17.9% -0.23 9.61 9.20 10.01 —
— 50.43 55.43 52.93 +0.76 17.8% 723 17.8% -0.24 9.76 9.35 10.17 —
— 49.60 54.60 52.10 +0.76 17.7% 724 17.7% -0.24 9.92 9.51 10.33 —
— 48.75 53.75 51.25 +0.75 17.6% 725 17.6% -0.25 10.08 9.67 10.49 —
— 47.95 52.95 50.45 +0.75 17.5% 726 17.5% -0.25 10.25 9.84 10.66 —
— 47.17 52.17 49.67 +0.75 17.4% 727 17.4% -0.25 10.42 10.01 10.83 —
— 46.36 51.36 48.86 +0.74 17.3% 728 17.3% -0.26 10.60 10.18 11.01 —
— 45.54 50.54 48.04 +0.74 17.3% 729 17.3% -0.26 10.78 10.36 11.19 —
— 44.69 49.69 47.19 +0.73 17.2% 730 17.2% -0.27 10.95 10.53 11.37 —
— 43.94 48.94 46.44 +0.73 17.1% 731 17.1% -0.27 11.14 10.72 11.56 —
— 43.14 48.14 45.64 +0.72 17.0% 732 17.0% -0.28 11.33 10.91 11.75 —
— 42.33 47.33 44.83 +0.72 16.9% 733 16.9% -0.28 11.52 11.10 11.94 —
— 41.54 46.54 44.04 — — 734 16.8% -0.29 11.71 11.29 12.14 —
— 40.86 45.86 43.36 +0.71 16.8% 735 16.8% -0.29 11.91 11.49 12.34 —
— 39.99 44.99 42.49 +0.70 16.7% 736 16.7% -0.30 12.12 11.70 12.55 —
— 39.21 44.21 41.71 +0.70 16.6% 737 — — 12.34 11.91 12.76 —
— 38.51 43.51 41.01 — — 738 — — 12.55 12.12 12.98 —
— 37.73 42.73 40.23 — — 739 — — 12.77 12.34 13.20 —
— 36.98 41.98 39.48 +0.68 16.4% 740 16.4% -0.32 12.99 12.56 13.43 —
— 36.22 41.22 38.72 +0.68 16.3% 741 — — 13.22 12.78 13.66 —
— 35.47 40.47 37.97 +0.67 16.2% 742 16.2% -0.33 13.46 13.02 13.90 —
— 34.71 39.71 37.21 +0.67 16.1% 743 16.1% -0.33 13.70 13.25 14.14 —
— 33.97 38.97 36.47 +0.66 16.0% 744 16.0% -0.34 13.94 13.49 14.39 —
— 33.23 38.23 35.73 +0.66 16.0% 745 16.0% -0.34 14.19 13.74 14.64 —
— 32.49 37.49 34.99 +0.65 15.9% 746 15.9% -0.35 14.45 13.99 14.90 —
— 31.77 36.77 34.27 +0.64 15.8% 747 15.8% -0.36 14.71 14.25 15.16 —
— 31.04 36.04 33.54 +0.64 15.7% 748 15.7% -0.36 14.97 14.52 15.43 —
— 30.32 35.32 32.82 +0.63 15.7% 749 15.7% -0.37 15.25 14.79 15.71 —
— 29.64 34.64 32.14 +0.63 15.6% 750 15.6% -0.37 15.53 15.07 15.99 —
— 28.92 33.92 31.42 +0.62 15.5% 751 15.5% -0.38 15.81 15.35 16.28 —
— 28.28 33.28 30.78 +0.61 15.4% 752 15.4% -0.39 16.11 15.64 16.58 —
— 27.58 32.58 30.08 +0.61 15.4% 753 15.4% -0.39 16.41 15.94 16.88 —
— 26.89 31.89 29.39 +0.60 15.3% 754 15.3% -0.40 16.71 16.24 17.18 —
— 27.94 28.98 28.46 +0.59 15.2% 755 15.2% -0.41 17.02 16.55 17.50 —
— 27.27 28.31 27.79 +0.59 15.2% 756 15.2% -0.41 17.34 16.87 17.82 —
— 26.62 27.64 27.13 +0.58 15.1% 757 15.1% -0.42 17.68 17.20 18.15 —
— 25.96 26.98 26.47 +0.57 15.0% 758 15.0% -0.43 18.00 17.53 18.48 —
— — — — +0.57 14.9% 759 14.9% -0.43 — — — —
— — — — +0.56 14.9% 760 14.9% -0.44 18.70 18.22 19.18 —
— 24.05 25.05 24.55 +0.55 14.8% 761 — — 19.05 18.57 19.54 —
— 23.43 24.42 23.93 +0.55 14.7% 762 14.7% -0.45 19.42 18.94 19.90 —
— 22.82 23.80 23.31 +0.54 14.7% 763 14.7% -0.46 19.80 19.31 20.28 —
— 22.21 23.19 22.70 +0.53 14.6% 764 14.6% -0.47 20.18 19.69 20.66 —
— 21.02 22.00 21.51 +0.52 14.5% 766 14.5% -0.48 20.96 20.48 21.45 —
— 20.44 21.42 20.93 +0.51 14.4% 767 14.4% -0.49 21.37 20.88 21.86 —
— 19.87 20.84 20.36 +0.50 14.4% 768 14.4% -0.50 21.79 21.30 22.27 —
— 19.30 20.28 19.79 +0.49 14.3% 769 14.3% -0.51 22.21 21.72 22.70 —
— 18.75 19.72 19.23 +0.49 14.2% 770 14.2% -0.51 22.64 22.16 23.13 —
— 18.20 19.18 18.69 +0.48 14.2% 771 14.2% -0.52 23.09 22.60 23.58 —
— 17.67 18.64 18.16 +0.47 14.1% 772 14.1% -0.53 23.54 23.05 24.03 —
— 17.14 18.11 17.62 +0.46 14.0% 773 14.0% -0.54 24.00 23.51 24.49 —
— 16.62 17.59 17.11 +0.46 14.0% 774 14.0% -0.54 24.48 23.98 24.97 —
— 15.61 16.58 16.09 +0.44 13.9% 776 13.9% -0.56 25.44 24.94 25.94 —
— 15.13 16.08 15.61 +0.43 13.8% 777 13.8% -0.57 25.95 25.44 26.45 —
— 14.65 15.60 15.12 +0.42 13.8% 778 13.8% -0.58 26.45 25.94 26.96 —
— 14.17 15.13 14.65 +0.42 13.7% 779 13.7% -0.58 26.97 26.46 27.48 —
— 13.71 14.67 14.19 +0.41 13.6% 780 13.6% -0.59 27.50 26.98 28.01 —
— 13.26 14.21 13.73 — — 781 — — 28.23 25.73 30.73 —
— 12.82 13.77 13.29 — — 782 — — 28.77 26.27 31.27 —
— 12.39 13.33 12.86 — — 783 13.5% -0.62 29.38 26.88 31.88 —
— 11.97 12.91 12.44 +0.38 13.4% 784 13.4% -0.62 29.94 27.44 32.44 —
— 11.16 12.08 11.62 +0.36 13.3% 786 13.3% -0.64 31.17 28.67 33.67 —
— 10.77 11.69 11.23 — — 787 — — 31.75 29.25 34.25 —
— 10.39 11.30 10.85 — — 788 13.0% -0.66 32.39 29.89 34.89 —
— 10.02 10.92 10.47 — — 789 — — 32.27 29.77 34.77 —
— 9.66 10.55 10.11 +0.33 13.1% 790 13.1% -0.67 32.89 30.39 35.39 —
— 9.31 10.19 9.75 +0.32 13.1% 791 13.1% -0.68 33.54 31.04 36.04 —
— 8.97 9.84 9.40 — — 792 13.0% -0.69 34.21 31.71 36.71 —
— 8.64 9.50 9.07 +0.31 13.0% 793 13.0% -0.69 34.93 32.43 37.43 —
— 8.32 9.17 8.74 +0.30 13.0% 794 13.0% -0.70 35.62 33.12 38.12 —
— — — — +0.28 12.9% 796 12.9% -0.72 37.00 34.50 39.50 —
— 7.40 8.24 7.82 — — 797 — — 37.72 35.22 40.22 —
— 7.11 7.95 7.53 — — 798 — — 38.42 35.92 40.92 —
— 6.83 7.67 7.25 — — 799 — — 39.19 36.69 41.69 —
— 6.56 7.39 6.97 — — 800 — — 39.91 37.41 42.41 —
— 6.30 7.13 6.71 — — 801 — — 40.66 38.16 43.16 —
— 6.05 6.87 6.46 +0.24 12.6% 802 12.6% -0.76 41.38 38.88 43.88 —
— 5.80 6.62 6.21 +0.23 12.6% 803 12.6% -0.77 42.16 39.66 44.66 —
— 5.57 6.37 5.97 +0.23 12.6% 804 12.6% -0.77 42.98 40.48 45.48 —
— 5.11 5.91 5.51 +0.21 12.5% 806 12.5% -0.79 44.48 41.98 46.98 —
— 4.90 5.69 5.29 +0.21 12.5% 807 12.5% -0.79 45.36 42.86 47.86 —
— 4.69 5.48 5.08 +0.20 12.4% 808 12.4% -0.80 46.13 43.63 48.63 —
— 4.49 5.28 4.88 +0.19 12.4% 809 12.4% -0.81 46.93 44.43 49.43 —
— 4.30 5.08 4.69 +0.19 12.4% 810 12.4% -0.81 47.79 45.29 50.29 —
— 4.12 4.89 4.50 +0.18 12.4% 811 12.4% -0.82 48.17 45.67 50.67 —
— 3.94 4.70 4.32 +0.18 12.3% 812 12.3% -0.82 49.04 46.54 51.54 —
— 3.76 4.53 4.14 +0.17 12.3% 813 12.3% -0.83 50.10 47.60 52.60 —
— 3.60 4.35 3.98 +0.16 12.3% 814 12.3% -0.84 51.12 48.62 53.62 —
— — — — +0.15 12.2% 816 12.2% -0.85 52.63 50.13 55.13 —
— 3.13 3.87 3.50 — — 817 — — 54.00 49.00 59.00 —
— 2.99 3.72 3.35 +0.14 12.2% 818 12.2% -0.86 54.24 51.74 56.74 —
— 2.85 3.58 3.21 +0.14 12.2% 819 — — 55.00 50.00 60.00 —
— 2.72 3.44 3.08 — — 820 12.1% -0.87 56.00 51.00 61.00 —
— 2.60 3.30 2.95 +0.13 12.1% 821 12.1% -0.87 56.57 54.07 59.07 —
— 2.48 3.17 2.83 +0.12 12.1% 822 12.1% -0.88 57.40 54.90 59.90 —
— 2.36 3.05 2.71 +0.12 12.1% 823 12.1% -0.88 58.28 55.78 60.78 —
— 2.25 2.93 2.59 +0.11 12.1% 824 12.1% -0.89 59.18 56.68 61.68 —
— 2.04 2.70 2.37 +0.11 12.0% 826 12.0% -0.89 61.15 58.65 63.65 —
— 1.95 2.60 2.27 +0.10 12.0% 827 12.0% -0.90 61.81 59.31 64.31 —
— 1.85 2.50 2.17 +0.10 12.0% 828 12.0% -0.90 63.00 58.00 68.00 —
— 1.76 2.40 2.08 +0.09 12.0% 829 12.0% -0.91 63.76 61.26 66.26 —
— 1.68 2.30 1.99 +0.09 12.0% 830 12.0% -0.91 64.66 62.16 67.16 —
— 1.60 2.21 1.91 +0.09 12.0% 831 12.0% -0.91 65.42 62.92 67.92 —
— 1.52 2.13 1.82 +0.08 12.0% 832 12.0% -0.92 66.35 63.85 68.85 —
— 1.44 2.05 1.75 +0.08 12.0% 833 12.0% -0.92 67.38 64.88 69.88 —
— 1.37 1.97 1.67 +0.08 12.0% 834 12.0% -0.92 68.20 65.70 70.70 —

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.