opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 05/08 Seduta del 06/08/2026 completa 07/08 →
Spot 770.56  ·  1182 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 07/08 00:22 UTC
07/08/261g 14/08/268g 04/09/2629g 30/10/2685g 15/01/27162g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.54 80.54 78.04 +0.96 22.3% 695 22.3% -0.04 0.91 0.87 0.94 —
— 74.56 79.56 77.06 +0.95 22.1% 696 22.1% -0.05 0.93 0.87 0.99 —
— 73.59 78.59 76.09 +0.95 22.0% 697 22.0% -0.05 0.94 0.86 1.01 —
— 72.62 77.62 75.12 +0.95 21.8% 698 21.8% -0.05 0.95 0.88 1.03 —
— 71.64 76.64 74.14 +0.95 21.7% 699 21.7% -0.05 0.98 0.91 1.06 —
— 70.67 75.67 73.17 +0.95 21.5% 700 21.5% -0.05 1.01 0.98 1.05 —
— 69.70 74.70 72.20 +0.95 21.4% 701 21.4% -0.05 1.04 0.98 1.11 —
— 68.73 73.73 71.23 +0.95 21.3% 702 21.3% -0.05 1.05 0.98 1.13 —
— 67.76 72.76 70.26 +0.94 21.1% 703 21.1% -0.06 1.08 1.01 1.16 —
— 66.79 71.79 69.29 +0.94 21.0% 704 21.0% -0.06 1.11 1.04 1.19 —
— 65.82 70.82 68.32 +0.94 20.8% 705 20.8% -0.06 1.15 1.11 1.18 —
— 64.86 69.86 67.36 +0.94 20.7% 706 20.7% -0.06 1.17 1.09 1.25 —
— 63.89 68.89 66.39 +0.94 20.6% 707 20.6% -0.06 1.21 1.17 1.25 —
— 62.92 67.92 65.42 +0.94 20.4% 708 20.4% -0.06 1.23 1.15 1.31 —
— 61.96 66.96 64.46 +0.93 20.3% 709 20.3% -0.07 1.26 1.18 1.34 —
— 61.00 66.00 63.50 +0.93 20.1% 710 — — 1.31 1.27 1.35 —
— 60.04 65.04 62.54 +0.93 20.0% 711 — — 1.35 1.28 1.42 —
— — — — +0.93 19.9% 712 19.9% -0.07 1.39 1.32 1.46 —
— — — — — — 713 — — — — — —
— 57.18 62.18 59.68 +0.93 19.6% 714 19.6% -0.07 1.45 1.36 1.53 —
— 56.22 61.22 58.72 — — 715 19.5% -0.08 1.50 1.46 1.54 —
— 55.27 60.27 57.77 — — 716 19.3% -0.08 1.53 1.45 1.62 —
— 54.32 59.32 56.82 — — 717 — — 1.59 1.52 1.66 —
— 53.36 58.36 55.86 — — 718 — — 1.63 1.59 1.67 —
— 52.41 57.41 54.91 — — 719 18.9% -0.09 1.68 1.60 1.76 —
— 51.47 56.47 53.97 — — 720 18.8% -0.09 1.73 1.68 1.77 —
— 50.46 55.46 52.96 +0.91 18.6% 721 — — 1.76 1.67 1.85 —
— 49.51 54.51 52.01 — — 722 — — 1.82 1.74 1.91 —
— 48.57 53.57 51.07 — — 723 — — 1.89 1.84 1.93 —
— 47.63 52.63 50.13 +0.90 18.2% 724 — — 1.94 1.89 1.98 —
— 46.69 51.69 49.19 — — 725 — — 2.00 1.95 2.04 —
— 45.76 50.76 48.26 — — 726 — — 2.05 1.96 2.14 —
— 44.79 49.79 47.29 — — 727 17.9% -0.11 2.12 2.07 2.17 —
— 43.86 48.86 46.36 — — 728 — — 2.19 2.14 2.23 —
— 42.93 47.93 45.43 — — 729 — — 2.24 2.14 2.34 —
— 42.13 46.93 44.53 +0.88 17.5% 730 17.5% -0.12 2.33 2.28 2.37 —
— 41.22 45.99 43.60 — — 731 — — 2.42 2.33 2.50 —
— 40.31 45.06 42.69 — — 732 17.2% -0.13 2.50 2.41 2.58 —
— 39.41 44.13 41.77 +0.87 17.1% 733 — — 2.58 2.49 2.66 —
— 38.51 43.21 40.86 +0.86 17.0% 734 17.0% -0.14 2.64 2.59 2.69 —
— 37.61 42.29 39.95 — — 735 — — 2.73 2.68 2.78 —
— 36.72 41.37 39.05 +0.85 16.7% 736 — — 2.83 2.78 2.87 —
— 35.83 40.45 38.14 — — 737 16.6% -0.15 2.92 2.87 2.97 —
— 34.94 39.54 37.24 +0.84 16.5% 738 16.5% -0.15 3.00 2.88 3.12 —
— 34.07 38.65 36.36 +0.84 16.3% 739 16.3% -0.16 3.12 3.06 3.18 —
— 33.86 37.57 35.72 +0.83 16.2% 740 16.2% -0.17 3.23 3.17 3.28 —
— 32.98 36.63 34.80 +0.83 16.1% 741 16.1% -0.17 3.28 3.11 3.45 —
— 32.09 35.74 33.91 +0.82 16.0% 742 — — 3.44 3.31 3.57 —
— 32.13 34.38 33.26 +0.81 15.9% 743 15.9% -0.18 3.59 3.48 3.70 —
— 30.38 33.96 32.17 +0.81 15.7% 744 15.7% -0.19 3.71 3.60 3.83 —
— 29.52 33.12 31.32 +0.80 15.6% 745 15.6% -0.20 3.84 3.78 3.90 —
— 28.68 32.21 30.45 +0.79 15.5% 746 15.5% -0.20 4.00 3.88 4.11 —
— 27.84 31.35 29.59 +0.79 15.4% 747 15.4% -0.21 4.13 4.01 4.25 —
— 27.01 30.48 28.75 +0.78 15.3% 748 15.3% -0.22 4.28 4.21 4.34 —
— 26.18 29.63 27.91 +0.77 15.1% 749 15.1% -0.23 4.44 4.32 4.56 —
— 25.37 28.81 27.09 +0.77 15.0% 750 15.0% -0.23 4.59 4.53 4.66 —
— 24.54 27.92 26.23 +0.76 14.9% 751 14.9% -0.24 4.78 4.72 4.83 —
— 23.74 27.09 25.41 +0.75 14.8% 752 14.8% -0.25 4.96 4.84 5.09 —
— 22.96 26.26 24.61 +0.74 14.7% 753 14.7% -0.26 5.12 4.96 5.28 —
— 22.18 25.44 23.81 +0.73 14.6% 754 14.6% -0.27 5.33 5.26 5.41 —
— 21.40 24.67 23.04 +0.72 14.5% 755 14.5% -0.28 5.56 5.43 5.69 —
— 20.64 23.82 22.23 +0.71 14.3% 756 14.3% -0.29 5.78 5.64 5.91 —
— 20.22 22.04 21.13 +0.70 14.2% 757 14.2% -0.29 5.96 5.80 6.13 —
— 19.14 22.22 20.68 +0.69 14.1% 758 14.1% -0.31 6.23 6.09 6.37 —
— 17.99 21.46 19.73 +0.68 14.0% 759 14.0% -0.32 6.44 6.27 6.61 —
— 17.94 20.00 18.97 +0.67 13.9% 760 13.9% -0.33 — — — —
— — — — +0.66 13.8% 761 13.8% -0.34 — — — —
— — — — +0.65 13.7% 762 13.7% -0.35 — — — —
— — — — +0.63 13.6% 763 13.6% -0.37 7.52 7.33 7.71 —
— 14.69 17.89 16.29 +0.63 13.5% 764 13.5% -0.38 7.88 7.72 8.03 —
— 14.38 17.23 15.80 +0.61 13.4% 765 13.4% -0.38 8.13 7.94 8.33 —
— 14.24 16.45 15.35 +0.60 13.3% 766 13.3% -0.40 8.51 8.34 8.67 —
— 12.76 15.78 14.27 +0.58 13.2% 767 13.2% -0.41 8.85 8.68 9.01 —
— 12.95 15.08 14.02 +0.58 13.1% 768 13.1% -0.43 9.15 8.94 9.36 —
— 12.44 14.44 13.44 +0.56 13.0% 769 13.0% -0.44 9.52 9.30 9.73 —
— 11.97 12.63 12.30 +0.55 12.9% 770 12.9% -0.45 9.90 9.81 10.00 —
— 11.28 12.02 11.65 +0.53 12.8% 771 12.8% -0.47 10.36 10.18 10.53 —
— 10.86 11.33 11.10 +0.52 12.7% 772 12.7% -0.48 10.75 10.56 10.94 —
— 10.29 10.67 10.48 +0.51 12.6% 773 12.6% -0.49 11.20 11.01 11.38 —
— 9.86 10.04 9.95 +0.49 12.5% 774 12.5% -0.51 11.59 11.35 11.82 —
— 9.33 9.51 9.42 +0.48 12.4% 775 12.4% -0.52 12.06 11.84 12.29 —
— 8.69 9.16 8.93 +0.46 12.3% 776 12.3% -0.54 12.51 12.24 12.78 —
— 8.30 8.52 8.41 +0.45 12.3% 777 12.3% -0.55 13.01 12.72 13.29 —
— 7.71 8.15 7.93 +0.42 12.2% 778 12.2% -0.58 13.52 13.23 13.81 —
— 7.25 7.70 7.47 +0.41 12.1% 779 12.1% -0.59 14.06 13.70 14.43 —
— 6.93 7.12 7.03 +0.40 12.0% 780 12.0% -0.61 14.53 13.07 15.99 —
— 6.50 6.69 6.59 +0.38 11.9% 781 11.9% -0.62 14.71 13.64 15.78 —
— 6.09 6.24 6.17 +0.37 11.9% 782 11.9% -0.64 15.65 14.16 17.15 —
— 5.59 5.99 5.79 +0.35 11.8% 783 11.8% -0.65 15.87 14.75 16.99 —
— 5.22 5.61 5.42 +0.33 11.7% 784 11.7% -0.67 16.48 15.34 17.62 —
— 4.86 5.24 5.05 — — 785 — — 17.71 16.07 19.36 —
— 4.52 4.86 4.69 +0.30 11.6% 786 11.6% -0.70 — — — —
— — — — +0.29 11.5% 787 11.5% -0.71 19.05 17.38 20.71 —
— 3.89 4.19 4.04 +0.27 11.5% 788 11.5% -0.73 19.10 18.00 20.20 —
— 3.61 3.90 3.75 +0.26 11.4% 789 11.4% -0.74 19.82 18.67 20.96 —
— 3.43 3.58 3.50 +0.25 11.4% 790 11.4% -0.75 21.14 19.33 22.95 —
— 3.09 3.42 3.25 +0.23 11.3% 791 11.3% -0.77 21.88 20.09 23.67 —
— 2.85 3.17 3.01 +0.23 11.3% 792 11.3% -0.78 22.64 20.82 24.46 —
— 2.63 2.94 2.79 +0.21 11.2% 793 11.2% -0.79 22.75 21.53 23.98 —
— 2.42 2.72 2.57 +0.20 11.2% 794 11.2% -0.80 24.18 22.30 26.05 —
— 2.22 2.52 2.37 +0.18 11.1% 795 11.1% -0.82 24.70 23.02 26.39 —
— 2.12 2.24 2.18 +0.17 11.1% 796 11.1% -0.83 25.78 23.85 27.71 —
— 1.87 2.13 2.00 +0.16 11.1% 797 11.1% -0.84 26.60 24.65 28.55 —
— 1.72 1.97 1.84 +0.15 11.1% 798 11.1% -0.85 27.43 25.45 29.41 —
— 1.57 1.78 1.68 +0.15 11.0% 799 11.0% -0.86 27.93 26.04 29.83 —
— 1.50 1.60 1.55 +0.13 11.0% 800 11.0% -0.87 28.80 26.88 30.71 —
— 1.31 1.55 1.43 +0.12 11.0% 801 11.0% -0.88 29.66 27.71 31.60 —
— 1.26 1.39 1.32 +0.12 11.0% 802 11.0% -0.88 30.53 28.56 32.50 —
— 1.09 1.29 1.19 +0.11 11.0% 803 11.0% -0.89 31.41 29.42 33.40 —
— 1.00 1.19 1.09 +0.10 11.0% 804 11.0% -0.90 32.30 30.29 34.32 —
— 0.91 1.09 1.00 +0.10 11.0% 805 11.0% -0.91 33.20 31.17 35.24 —
— 0.83 1.00 0.92 +0.09 10.9% 806 10.9% -0.91 34.19 31.95 36.42 —
— 0.75 0.92 0.83 +0.08 11.0% 807 11.0% -0.92 35.06 32.77 37.36 —
— 0.69 0.85 0.77 +0.07 11.0% 808 11.0% -0.93 36.01 33.70 38.31 —
— 0.62 0.78 0.70 +0.07 11.0% 809 11.0% -0.93 36.95 34.63 39.26 —
— 0.61 0.68 0.65 — — 810 11.0% -0.94 37.91 35.59 40.22 —
— 0.51 0.67 0.59 +0.06 11.0% 811 11.0% -0.94 38.85 36.53 41.18 —
— 0.50 0.57 0.54 +0.05 11.0% 812 11.0% -0.95 39.81 37.48 42.15 —
— 0.42 0.55 0.48 +0.05 11.0% 813 11.0% -0.95 40.78 38.44 43.12 —
— 0.38 0.53 0.46 +0.05 11.0% 814 11.0% -0.95 41.74 39.39 44.09 —
— 0.34 0.47 0.41 +0.04 11.1% 815 11.1% -0.96 42.70 40.35 45.06 —
— 0.31 0.44 0.38 +0.04 11.1% 816 11.1% -0.96 43.67 41.31 46.04 —
— 0.28 0.43 0.35 +0.04 11.1% 817 11.1% -0.96 44.65 42.28 47.02 —
— 0.26 0.40 0.33 +0.04 11.2% 818 11.2% -0.96 45.62 43.25 48.00 —
— 0.23 0.38 0.30 +0.03 11.2% 819 11.2% -0.97 46.60 44.22 48.98 —
— 0.25 0.31 0.28 +0.03 11.2% 820 11.2% -0.97 47.58 45.19 49.97 —
— 0.19 0.34 0.27 +0.03 11.3% 821 11.3% -0.97 48.56 46.17 50.95 —
— 0.17 0.32 0.24 +0.03 11.3% 822 11.3% -0.97 49.55 47.15 51.94 —
— 0.15 0.30 0.23 +0.03 11.4% 823 11.4% -0.97 50.52 48.12 52.93 —
— 0.13 0.29 0.21 +0.02 11.4% 824 11.4% -0.98 51.52 49.11 53.92 —
— 0.13 0.26 0.20 +0.02 11.5% 825 11.5% -0.98 52.51 50.10 54.91 —
— 0.11 0.26 0.18 +0.02 11.5% 826 11.5% -0.98 53.49 51.08 55.90 —
— 0.10 0.25 0.17 +0.02 11.6% 827 11.6% -0.98 54.48 52.06 56.89 —
— 0.10 0.22 0.16 +0.02 11.6% 828 11.6% -0.98 55.51 53.13 57.88 —
— 0.08 0.23 0.15 +0.02 11.7% 829 11.7% -0.98 56.45 54.04 58.87 —
— 0.08 0.21 0.14 +0.02 11.7% 830 11.7% -0.98 57.48 55.11 59.86 —
— 0.08 0.20 0.14 +0.02 11.8% 831 11.8% -0.98 58.44 56.02 60.85 —
— 0.06 0.21 0.14 +0.01 11.9% 832 11.9% -0.99 59.43 57.01 61.85 —
— 0.06 0.19 0.12 +0.01 11.9% 833 11.9% -0.99 60.46 58.08 62.84 —
— 0.06 0.18 0.12 +0.01 12.0% 834 12.0% -0.99 61.41 58.99 63.83 —
— 0.08 0.18 0.13 — — 835 — — 62.45 60.06 64.83 —
— 0.05 0.17 0.11 — — 836 12.1% -0.99 63.44 61.05 65.82 —
— 0.04 0.18 0.11 +0.01 12.2% 837 12.2% -0.99 64.39 61.96 66.81 —
— 0.04 0.18 0.11 +0.01 12.2% 838 12.2% -0.99 65.42 63.04 67.81 —
— 0.04 0.18 0.11 +0.01 12.7% 839 12.3% -0.99 66.38 63.95 68.80 —
— 0.03 0.16 0.10 — — 840 — — 67.36 64.94 69.79 —
— 0.03 0.17 0.10 — — 841 12.4% -0.99 68.36 65.93 70.79 —
— 0.02 0.16 0.09 — — 842 — — 69.36 66.93 71.78 —
— 0.02 0.16 0.09 — — 843 — — 70.35 67.92 72.78 —
— 0.02 0.16 0.09 — — 844 — — 71.34 68.92 73.77 —
— 0.02 0.16 0.09 — — 845 — — 72.34 69.91 74.77 —
— 0.01 0.15 0.08 — — 846 — — 73.33 70.90 75.76 —
— 0.01 0.14 0.07 — — 847 — — 74.36 71.98 76.75 —
— 0.01 0.15 0.08 — — 848 — — 75.36 72.97 77.75 —

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.