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
— — — — — — 695 43.4% -0.00 — — 0.02 —
— 74.05 75.50 74.78 +1.00 43.1% 696 43.1% -0.00 — — 0.02 —
— 73.05 74.50 73.78 +1.00 42.8% 697 42.8% -0.00 — — 0.02 —
— 72.05 73.50 72.78 +1.00 42.5% 698 42.5% -0.00 — — 0.02 —
— 71.05 72.50 71.78 +1.00 42.3% 699 42.3% -0.00 — — 0.02 —
— 70.05 71.50 70.78 +1.00 42.0% 700 42.0% -0.00 — — 0.02 —
— 69.05 70.50 69.78 +1.00 41.7% 701 41.7% -0.00 — — 0.02 —
— 68.05 69.51 68.78 +1.00 41.5% 702 41.5% -0.00 — — 0.02 —
— 67.05 68.51 67.78 +1.00 41.2% 703 41.2% -0.00 — — 0.02 —
— 66.05 67.50 66.78 +1.00 41.0% 704 41.0% -0.00 — — 0.02 —
— 65.05 66.50 65.78 +1.00 40.8% 705 40.8% -0.00 — — 0.02 —
— 64.05 65.50 64.78 +1.00 40.6% 706 40.6% -0.00 — — 0.02 —
— 63.05 64.51 63.78 +1.00 40.4% 707 40.4% -0.00 — — 0.02 —
— 62.05 63.51 62.78 +1.00 40.2% 708 40.2% -0.00 — — 0.03 —
— 61.05 62.51 61.78 +1.00 40.1% 709 40.1% -0.00 — — 0.03 —
— 60.05 61.51 60.78 +1.00 39.9% 710 39.9% -0.00 — — 0.02 —
— 59.05 60.51 59.78 +1.00 39.8% 711 39.8% -0.00 — — 0.03 —
— 58.06 59.51 58.78 +1.00 39.7% 712 39.7% -0.00 — — 0.03 —
— 57.06 58.51 57.78 +1.00 39.6% 713 39.6% -0.00 — — 0.03 —
— 56.06 57.51 56.78 +1.00 39.5% 714 39.5% -0.00 — — 0.03 —
— 55.06 56.51 55.78 +1.00 39.4% 715 39.4% -0.00 — — 0.03 —
— 54.06 55.51 54.78 +1.00 39.3% 716 39.3% -0.00 — — 0.03 —
— 53.06 54.51 53.78 +1.00 39.3% 717 39.3% -0.00 — — 0.03 —
— 52.06 53.51 52.78 +1.00 39.2% 718 39.2% -0.00 — — 0.03 —
— 51.06 52.51 51.78 +1.00 39.1% 719 39.1% -0.00 — — 0.03 —
— 50.06 51.51 50.78 +1.00 39.1% 720 39.1% -0.00 — — 0.03 —
— — — — +1.00 39.0% 721 39.0% -0.00 — — 0.03 —
— 48.06 49.51 48.78 — — 722 38.9% -0.00 — — 0.03 —
— 47.06 48.51 47.78 +1.00 38.9% 723 — — — — 0.03 —
— 46.06 47.52 46.79 +1.00 38.8% 724 — — — — 0.03 —
— 45.06 46.51 45.78 +1.00 38.6% 725 38.6% -0.00 — — 0.03 —
— 44.06 45.51 44.78 +1.00 38.5% 726 38.5% -0.00 — — 0.03 —
— 43.06 44.51 43.78 +1.00 38.3% 727 38.3% -0.00 — — 0.03 —
— 42.06 43.52 42.79 +1.00 38.1% 728 38.1% -0.00 — — 0.03 —
— 41.07 42.52 41.80 +1.00 37.8% 729 37.8% -0.00 — — 0.03 —
— 40.07 41.52 40.80 +1.00 37.5% 730 37.5% -0.00 0.03 0.01 0.04 —
— 39.07 40.52 39.80 +1.00 37.2% 731 37.2% -0.00 — — 0.03 —
— 38.07 39.52 38.80 +1.00 36.8% 732 36.8% -0.00 — — 0.03 —
— 37.07 38.52 37.80 +1.00 36.3% 733 36.3% -0.00 — — 0.03 —
— 36.07 37.52 36.80 +1.00 35.9% 734 35.9% -0.00 — — 0.03 —
— 35.07 36.52 35.80 +1.00 35.3% 735 35.3% -0.00 — — 0.03 —
— 34.07 35.53 34.80 +1.00 34.7% 736 34.7% -0.00 — — 0.03 —
— 33.07 34.53 33.80 +1.00 34.1% 737 34.1% -0.00 — — 0.03 —
— 32.07 33.53 32.80 +1.00 33.4% 738 33.4% -0.00 — — 0.03 —
— 31.08 32.53 31.80 +1.00 32.7% 739 32.7% -0.00 0.03 0.01 0.04 —
— 30.08 31.53 30.80 +1.00 31.8% 740 31.8% -0.00 — — 0.03 —
— 29.08 30.52 29.80 +1.00 31.0% 741 31.0% -0.00 — — 0.04 —
— 28.08 29.53 28.80 +1.00 30.1% 742 30.1% -0.00 — — 0.04 —
— 27.08 28.53 27.80 +1.00 29.3% 743 29.3% -0.00 — — 0.04 —
— 26.08 27.53 26.80 +1.00 28.4% 744 28.4% -0.01 — — 0.04 —
— 25.08 26.53 25.80 +0.99 27.6% 745 27.6% -0.01 — — 0.04 —
— 24.08 25.94 25.01 +0.99 26.8% 746 26.8% -0.01 0.03 0.01 0.04 —
— 23.09 24.53 23.81 +0.99 26.0% 747 26.0% -0.01 0.03 0.01 0.05 —
— 22.09 23.53 22.81 +0.99 25.1% 748 25.1% -0.01 0.03 0.01 0.05 —
— 21.09 22.53 21.81 +0.99 24.3% 749 24.3% -0.01 0.03 0.01 0.05 —
— 20.10 21.54 20.82 +0.99 23.4% 750 23.4% -0.01 0.03 0.01 0.05 —
— 19.10 20.54 19.82 +0.99 22.5% 751 22.5% -0.01 0.03 0.01 0.04 —
— 18.11 19.54 18.82 +0.99 21.5% 752 — — 0.04 0.02 0.06 —
— 17.12 18.53 17.82 +0.99 20.7% 753 20.7% -0.01 0.04 0.02 0.06 —
— 16.61 17.00 16.80 +0.99 19.9% 754 19.9% -0.01 0.05 0.03 0.07 —
— 15.63 16.01 15.82 +0.98 19.3% 755 19.3% -0.02 0.06 0.04 0.08 —
— 14.64 15.03 14.84 +0.98 18.7% 756 18.7% -0.02 0.08 0.06 0.10 —
— 13.66 14.05 13.86 +0.97 18.3% 757 18.3% -0.03 0.10 0.07 0.12 —
— 12.68 13.07 12.88 +0.96 18.1% 758 18.1% -0.03 0.12 0.10 0.14 —
— 11.71 12.10 11.90 +0.96 17.9% 759 17.9% -0.04 0.15 0.13 0.17 —
— 10.75 11.14 10.95 +0.95 17.8% 760 17.8% -0.05 0.18 0.16 0.21 —
— 9.81 10.19 10.00 +0.93 17.4% 761 17.4% -0.07 0.23 0.18 0.27 —
— 8.87 9.26 9.06 +0.91 16.9% 762 16.9% -0.09 0.29 0.27 0.32 —
— 7.96 8.34 8.15 +0.88 16.6% 763 16.6% -0.12 0.39 0.35 0.42 —
— 7.06 7.44 7.25 +0.86 16.4% 764 16.4% -0.14 0.49 0.46 0.53 —
— 6.19 6.57 6.38 +0.83 16.1% 765 16.1% -0.17 0.64 0.60 0.67 —
— 5.36 5.73 5.54 +0.79 15.7% 766 15.7% -0.21 0.79 0.74 0.84 —
— 4.56 4.92 4.74 +0.75 15.2% 767 15.2% -0.25 0.99 0.95 1.04 —
— 3.81 4.17 3.99 +0.70 14.9% 768 14.9% -0.30 1.24 1.17 1.30 —
— 3.11 3.47 3.29 +0.65 14.8% 769 14.8% -0.35 1.53 1.46 1.61 —
— — — — +0.58 14.6% 770 14.6% -0.42 — — — —
— 2.00 2.26 2.13 +0.51 14.4% 771 — — 2.29 2.19 2.40 —
— 1.58 1.77 1.68 +0.44 14.2% 772 14.2% -0.56 2.87 2.69 3.04 —
— 1.21 1.26 1.24 +0.37 13.9% 773 13.9% -0.63 3.46 3.28 3.63 —
— 0.77 0.96 0.86 +0.31 13.5% 774 13.5% -0.69 4.12 3.94 4.31 —
— 0.59 0.75 0.67 +0.26 13.2% 775 13.2% -0.74 4.87 4.68 5.05 —
— 0.40 0.55 0.47 +0.20 12.9% 776 12.9% -0.80 5.67 5.48 5.85 —
— 0.28 0.39 0.34 +0.14 12.8% 777 12.8% -0.86 6.53 6.33 6.72 —
— 0.17 0.29 0.23 +0.11 12.8% 778 12.8% -0.89 7.43 7.24 7.62 —
— 0.11 0.21 0.16 +0.07 12.9% 779 12.9% -0.93 8.37 8.17 8.56 —
— 0.08 0.10 0.09 +0.05 13.2% 780 13.2% -0.95 9.32 9.13 9.52 —
— 0.04 0.12 0.08 +0.04 13.7% 781 13.7% -0.96 10.29 10.10 10.49 —
— 0.03 0.07 0.05 +0.02 14.2% 782 14.2% -0.98 11.29 11.09 11.48 —
— 0.02 0.09 0.06 +0.02 14.9% 783 14.9% -0.98 12.19 11.46 12.91 —
— 0.03 0.08 0.06 +0.02 15.6% 784 15.6% -0.98 13.18 12.45 13.91 —
— 0.02 0.08 0.05 +0.01 16.3% 785 16.3% -0.99 14.18 13.44 14.91 —
— 0.01 0.08 0.04 +0.01 17.0% 786 17.0% -0.99 15.17 14.44 15.90 —
— — 0.05 — +0.01 17.7% 787 17.7% -0.99 16.17 15.44 16.90 —
— — 0.04 — +0.01 18.5% 788 18.5% -0.99 17.16 16.43 17.90 —
— — 0.04 — +0.01 19.3% 789 19.3% -0.99 18.16 17.43 18.90 —
— — 0.04 — +0.01 20.1% 790 20.1% -0.99 19.16 18.43 19.89 —
— — 0.04 — +0.01 20.8% 791 20.8% -0.99 20.16 19.43 20.89 —
— — 0.04 — +0.01 21.5% 792 21.5% -0.99 21.16 20.42 21.89 —
— — 0.03 — +0.01 22.1% 793 22.1% -0.99 22.21 21.48 22.94 —
— — 0.03 — — — 794 — — 23.20 22.48 23.93 —
— — 0.03 — — — 795 23.0% -1.00 24.20 23.48 24.93 —
— 0.01 0.06 0.04 +0.00 23.3% 796 23.3% -1.00 25.20 24.48 25.93 —
— — 0.03 — +0.00 23.5% 797 23.5% -1.00 26.20 25.47 26.93 —
— — 0.03 — +0.00 23.6% 798 23.6% -1.00 27.20 26.47 27.93 —
— — 0.03 — +0.00 23.6% 799 23.6% -1.00 28.20 27.47 28.93 —
— — 0.03 — +0.00 23.5% 800 23.5% -1.00 29.20 28.47 29.93 —
— — 0.03 — +0.00 23.4% 801 23.4% -1.00 30.20 29.47 30.93 —
— — 0.03 — +0.00 23.3% 802 23.3% -1.00 31.20 30.47 31.93 —
— — 0.03 — +0.00 23.2% 803 — — 32.20 31.47 32.93 —
— — 0.03 — — — 804 — — 33.20 32.47 33.93 —
— — 0.03 — +0.00 23.1% 805 23.1% -1.00 34.20 33.47 34.93 —
— — 0.03 — +0.00 23.1% 806 23.1% -1.00 35.20 34.47 35.92 —
— — 0.03 — +0.00 23.1% 807 23.1% -1.00 36.20 35.47 36.92 —
— — 0.03 — +0.00 23.0% 808 23.0% -1.00 37.20 36.47 37.92 —
— — 0.03 — +0.00 23.0% 809 23.0% -1.00 38.20 37.47 38.92 —
— — 0.02 — +0.00 23.1% 810 23.1% -1.00 39.20 38.47 39.92 —
— — 0.03 — +0.00 23.1% 811 23.1% -1.00 40.20 39.47 40.92 —
— — 0.02 — +0.00 23.1% 812 23.1% -1.00 41.19 40.46 41.92 —
— — 0.02 — +0.00 23.1% 813 23.1% -1.00 42.19 41.46 42.92 —
— — 0.02 — +0.00 23.2% 814 23.2% -1.00 43.19 42.46 43.92 —
— — 0.02 — +0.00 23.2% 815 23.2% -1.00 44.19 43.46 44.92 —
— — 0.02 — +0.00 23.2% 816 23.2% -1.00 45.19 44.46 45.92 —
— — 0.02 — +0.00 23.3% 817 23.3% -1.00 46.19 45.46 46.92 —
— — — — +0.00 23.3% 818 23.3% -1.00 — — — —
— — — — +0.00 23.4% 819 23.4% -1.00 — — — —
— — — — — — 820 23.4% -1.00 49.19 48.46 49.92 —
— — 0.02 — +0.00 23.5% 821 — — 50.19 49.46 50.92 —
— — 0.02 — — — 822 23.5% -1.00 51.19 50.46 51.91 —
— — 0.02 — +0.00 23.6% 823 23.6% -1.00 52.19 51.46 52.91 —
— — 0.02 — +0.00 23.7% 824 — — 53.19 52.46 53.91 —
— — 0.02 — +0.00 23.7% 825 23.7% -1.00 54.19 53.46 54.91 —
— — 0.02 — — — 826 23.8% -1.00 55.19 54.46 55.91 —
— — 0.02 — +0.00 23.9% 827 23.9% -1.00 56.19 55.46 56.91 —
— — 0.02 — +0.00 24.0% 828 24.0% -1.00 57.19 56.46 57.91 —
— — 0.02 — +0.00 24.1% 829 24.1% -1.00 58.19 57.46 58.91 —
— — 0.02 — +0.00 24.1% 830 24.1% -1.00 59.19 58.46 59.91 —
— — 0.02 — +0.00 24.2% 831 24.2% -1.00 60.19 59.46 60.91 —
— — 0.02 — +0.00 24.3% 832 24.3% -1.00 61.19 60.46 61.91 —
— — 0.02 — +0.00 24.4% 833 24.4% -1.00 62.19 61.46 62.91 —
— — 0.02 — +0.00 24.5% 834 24.5% -1.00 63.18 62.45 63.91 —
— — 0.02 — — — 835 — — 64.18 63.45 64.91 —
— — — — — — 836 24.8% -1.00 — — — —
— — — — — — 837 — — — — — —
— — — — +0.00 25.0% 838 25.0% -1.00 — — — —
— — — — +0.00 25.1% 839 25.1% -1.00 — — — —
— — 0.02 — +0.00 25.3% 840 25.3% -1.00 69.18 68.45 69.91 —
— — — — +0.00 25.4% 841 25.4% -1.00 — — — —
— — — — +0.00 25.5% 842 25.5% -1.00 — — — —
— — — — +0.00 25.7% 843 25.7% -1.00 — — — —
— — — — +0.00 25.8% 844 25.8% -1.00 — — — —
— — 0.02 — — — 845 26.0% -1.00 74.18 73.45 74.91 —
— — — — +0.00 26.1% 846 26.1% -1.00 — — — —
— — — — +0.00 26.3% 847 26.3% -1.00 — — — —
— — — — +0.00 26.4% 848 26.4% -1.00 — — — —

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.