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
— 75.27 77.32 76.30 +1.00 26.4% 695 26.4% -0.00 0.05 0.03 0.07 —
— 74.28 76.32 75.30 +1.00 26.2% 696 26.2% -0.00 0.06 0.03 0.08 —
— 73.28 75.33 74.31 +1.00 26.0% 697 26.0% -0.00 0.06 0.03 0.08 —
— 72.28 74.33 73.31 — — 698 — — 0.06 0.03 0.08 —
— 71.28 73.34 72.31 — — 699 25.5% -0.01 0.06 0.03 0.08 —
— 70.29 72.33 71.31 +0.99 25.3% 700 25.3% -0.01 0.06 0.03 0.08 —
— 69.29 71.34 70.31 — — 701 — — 0.06 0.04 0.08 —
— 68.29 70.34 69.31 — — 702 — — 0.06 0.04 0.08 —
— 67.30 69.34 68.32 — — 703 — — 0.07 0.04 0.09 —
— 66.28 67.93 67.11 — — 704 — — 0.07 0.04 0.09 —
— 65.30 67.34 66.32 — — 705 — — 0.07 0.04 0.09 —
— 64.30 66.35 65.33 +0.99 24.0% 706 24.0% -0.01 0.07 0.04 0.09 —
— 63.31 64.97 64.14 +0.99 23.7% 707 23.7% -0.01 0.07 0.05 0.09 —
— 62.31 64.35 63.33 +0.99 23.5% 708 23.5% -0.01 0.07 0.05 0.09 —
— 61.31 62.97 62.14 +0.99 23.3% 709 23.3% -0.01 0.07 0.05 0.10 —
— 60.30 61.95 61.12 +0.99 23.1% 710 23.1% -0.01 0.07 0.05 0.10 —
— 59.32 61.36 60.34 +0.99 22.8% 711 22.8% -0.01 0.07 0.05 0.10 —
— 58.33 59.98 59.16 — — 712 — — 0.08 0.06 0.10 —
— 57.32 58.96 58.14 — — 713 — — 0.09 0.06 0.11 —
— 56.34 58.37 57.35 — — 714 — — 0.09 0.06 0.11 —
— 55.34 57.38 56.36 +0.99 22.0% 715 22.0% -0.01 0.09 0.07 0.11 —
— 54.33 55.97 55.15 +0.99 21.8% 716 21.8% -0.01 0.10 0.07 0.12 —
— 53.35 55.01 54.18 +0.99 21.5% 717 21.5% -0.01 — — — —
— 52.34 53.98 53.16 +0.99 21.3% 718 21.3% -0.01 0.10 0.08 0.13 —
— 51.36 53.39 52.38 +0.99 21.1% 719 21.1% -0.01 0.10 0.08 0.13 —
— 50.35 51.99 51.17 +0.99 20.9% 720 20.9% -0.01 0.12 0.09 0.14 —
— 49.36 50.99 50.17 — — 721 — — 0.12 0.09 0.14 —
— 48.39 50.41 49.40 +0.99 20.5% 722 — — 0.12 0.10 0.15 —
— 47.35 49.01 48.18 +0.98 20.3% 723 — — 0.13 0.11 0.15 —
— 46.38 48.01 47.20 +0.98 20.0% 724 20.0% -0.02 0.14 0.11 0.16 —
— 45.41 47.04 46.23 +0.98 19.8% 725 19.8% -0.02 0.14 0.12 0.16 —
— 44.40 46.03 45.22 +0.98 19.6% 726 19.6% -0.02 0.15 0.13 0.17 —
— 43.43 45.44 44.44 +0.98 19.4% 727 19.4% -0.02 0.15 0.13 0.18 —
— 42.42 44.04 43.23 +0.98 19.2% 728 19.2% -0.02 0.17 0.14 0.19 —
— 41.43 43.05 42.24 +0.98 19.0% 729 19.0% -0.02 0.17 0.15 0.20 —
— 40.44 42.06 41.25 +0.98 18.8% 730 18.8% -0.02 0.18 0.16 0.21 —
— 39.46 41.07 40.27 +0.98 18.6% 731 18.6% -0.02 0.20 0.17 0.22 —
— 38.48 40.08 39.28 +0.97 18.4% 732 18.4% -0.03 0.20 0.18 0.23 —
— 37.49 39.09 38.29 +0.97 18.2% 733 18.2% -0.03 0.21 0.19 0.24 —
— 36.50 38.10 37.30 +0.97 17.9% 734 17.9% -0.03 0.23 0.20 0.25 —
— 35.52 37.12 36.32 +0.97 17.7% 735 17.7% -0.03 0.24 0.22 0.27 —
— 34.55 36.14 35.34 +0.97 17.5% 736 17.5% -0.03 0.27 0.24 0.29 —
— 33.57 35.15 34.36 +0.96 17.3% 737 17.3% -0.04 0.28 0.26 0.30 —
— 32.59 34.17 33.38 +0.96 17.1% 738 17.1% -0.04 0.30 0.28 0.33 —
— 31.62 33.19 32.41 +0.96 16.9% 739 — — 0.33 0.30 0.35 —
— 30.65 32.21 31.43 +0.96 16.7% 740 — — 0.34 0.32 0.37 —
— 29.67 31.23 30.45 +0.95 15.8% 741 16.5% -0.05 0.36 0.34 0.39 —
— 28.71 30.26 29.48 +0.95 16.3% 742 — — 0.40 0.37 0.42 —
— 27.70 29.28 28.49 +0.94 16.0% 743 16.0% -0.06 0.42 0.40 0.45 —
— 26.74 28.31 27.52 +0.94 15.8% 744 15.8% -0.06 0.47 0.44 0.49 —
— 25.78 27.35 26.57 +0.94 15.6% 745 — — 0.50 0.47 0.53 —
— 24.83 26.38 25.61 +0.93 15.4% 746 15.4% -0.07 0.54 0.51 0.57 —
— 23.88 25.42 24.65 +0.92 15.2% 747 15.2% -0.07 0.58 0.55 0.61 —
— 22.94 24.47 23.70 +0.92 15.0% 748 15.0% -0.08 0.64 0.61 0.67 —
— 22.06 23.72 22.89 +0.91 14.8% 749 14.8% -0.09 0.69 0.66 0.72 —
— 21.23 22.35 21.79 +0.91 14.6% 750 14.6% -0.10 0.75 0.72 0.78 —
— 20.20 21.83 21.02 +0.89 14.4% 751 14.4% -0.10 0.81 0.78 0.85 —
— 19.27 20.68 19.98 +0.89 14.2% 752 14.2% -0.11 0.90 0.86 0.93 —
— 18.39 19.97 19.18 +0.88 14.0% 753 14.0% -0.12 0.97 0.94 1.01 —
— 17.49 19.05 18.27 +0.86 13.8% 754 13.8% -0.13 1.07 1.03 1.11 —
— 16.14 17.86 17.00 +0.86 13.6% 755 13.6% -0.14 1.17 1.12 1.21 —
— 15.73 17.25 16.49 +0.85 13.4% 756 13.4% -0.15 1.21 1.10 1.32 —
— 14.87 16.35 15.61 +0.84 13.2% 757 13.2% -0.17 1.41 1.36 1.45 —
— 14.02 15.48 14.75 +0.82 13.0% 758 13.0% -0.18 1.53 1.49 1.58 —
— 13.18 14.62 13.90 — — 759 — — 1.69 1.64 1.73 —
— 12.53 13.51 13.02 — — 760 — — 1.85 1.80 1.90 —
— 11.55 12.91 12.23 +0.76 12.6% 761 12.6% -0.24 2.02 1.97 2.08 —
— 10.78 12.12 11.45 +0.75 12.4% 762 12.4% -0.25 2.23 2.17 2.29 —
— 10.01 11.28 10.64 +0.73 12.3% 763 12.3% -0.27 2.45 2.39 2.51 —
— 9.26 10.37 9.81 +0.71 12.2% 764 12.2% -0.29 2.69 2.63 2.75 —
— 8.68 10.03 9.36 +0.68 12.1% 765 12.1% -0.32 2.88 2.75 3.02 —
— 7.88 9.26 8.57 +0.66 12.0% 766 12.0% -0.34 3.17 3.04 3.31 —
— 7.18 8.73 7.96 +0.63 11.9% 767 11.9% -0.37 3.50 3.35 3.64 —
— — — — +0.60 11.8% 768 11.8% -0.40 3.83 3.69 3.98 —
— 6.00 7.41 6.71 +0.57 11.7% 769 11.7% -0.43 4.21 4.06 4.36 —
— 5.54 6.02 5.78 +0.55 11.6% 770 11.6% -0.45 4.62 4.46 4.78 —
— 5.16 5.46 5.31 +0.52 11.5% 771 11.5% -0.48 5.07 4.90 5.23 —
— 4.63 4.93 4.78 +0.49 11.5% 772 11.3% -0.51 5.53 5.37 5.69 —
— 4.14 4.43 4.29 +0.46 11.4% 773 11.4% -0.54 6.03 5.84 6.22 —
— 3.68 3.97 3.83 +0.43 11.3% 774 11.3% -0.57 6.68 6.26 7.10 —
— 3.26 3.54 3.40 +0.40 11.2% 775 11.2% -0.60 7.22 6.81 7.64 —
— 2.87 3.15 3.01 +0.37 11.1% 776 11.1% -0.63 7.54 6.76 8.31 —
— 2.52 2.78 2.65 +0.33 11.1% 777 11.1% -0.67 8.49 8.00 8.98 —
— 2.20 2.45 2.33 +0.30 11.0% 778 11.0% -0.70 9.12 8.55 9.69 —
— 1.90 2.16 2.03 +0.27 10.9% 779 10.9% -0.73 9.81 9.23 10.40 —
— 1.64 1.89 1.76 +0.25 10.8% 780 10.8% -0.75 10.57 10.01 11.14 —
— 1.41 1.65 1.53 +0.23 10.7% 781 10.7% -0.77 11.32 10.70 11.95 —
— 1.20 1.43 1.31 +0.20 10.6% 782 10.6% -0.80 12.12 11.47 12.76 —
— 1.01 1.24 1.12 +0.18 10.6% 783 10.6% -0.83 12.93 12.26 13.59 —
— 0.85 1.08 0.96 +0.15 10.5% 784 10.5% -0.85 13.77 13.09 14.45 —
— 0.72 0.93 0.82 +0.13 10.4% 785 10.4% -0.87 14.69 14.13 15.24 —
— 0.60 0.80 0.70 +0.12 10.4% 786 10.4% -0.88 15.52 14.82 16.21 —
— 0.50 0.68 0.59 +0.10 10.4% 787 10.4% -0.90 16.40 15.69 17.11 —
— 0.41 0.58 0.49 +0.09 10.5% 788 10.4% -0.91 17.36 16.60 18.13 —
— 0.34 0.50 0.42 — — 789 — — 18.29 17.51 19.07 —
— 0.28 0.43 0.35 — — 790 — — 19.18 17.91 20.44 —
— 0.23 0.38 0.30 +0.05 10.5% 791 — — 20.18 19.37 20.98 —
— 0.18 0.32 0.25 +0.05 10.6% 792 10.6% -0.96 21.14 20.33 21.95 —
— 0.15 0.28 0.21 +0.04 10.7% 793 10.7% -0.96 22.10 21.28 22.92 —
— 0.12 0.24 0.18 +0.03 10.8% 794 10.8% -0.97 23.09 22.28 23.90 —
— 0.10 0.21 0.15 +0.03 10.9% 795 10.9% -0.97 23.99 23.10 24.88 —
— 0.08 0.18 0.13 +0.02 11.1% 796 11.1% -0.98 24.96 24.07 25.86 —
— 0.07 0.16 0.12 +0.02 11.2% 797 11.2% -0.98 25.95 25.05 26.85 —
— 0.06 0.11 0.09 +0.02 11.4% 798 11.4% -0.98 26.94 26.04 27.84 —
— 0.05 0.15 0.10 +0.02 11.6% 799 11.6% -0.98 27.93 27.02 28.84 —
— 0.04 0.14 0.09 +0.01 11.7% 800 — — 28.92 28.01 29.83 —
— 0.04 0.13 0.09 +0.01 11.9% 801 11.9% -0.99 29.91 29.00 30.83 —
— 0.03 0.13 0.08 — — 802 12.1% -0.99 30.91 30.00 31.83 —
— 0.03 0.13 0.08 +0.01 12.3% 803 12.3% -0.99 31.91 30.99 32.82 —
— 0.03 0.12 0.07 +0.01 12.5% 804 12.5% -0.99 32.90 31.98 33.82 —
— 0.02 0.07 0.04 +0.01 12.7% 805 12.7% -0.99 33.90 32.98 34.82 —
— 0.02 0.12 0.07 +0.01 12.9% 806 12.9% -0.99 34.90 33.98 35.81 —
— 0.02 0.12 0.07 +0.01 13.1% 807 13.1% -0.99 35.89 34.97 36.81 —
— 0.02 0.11 0.07 +0.01 13.2% 808 13.2% -0.99 36.89 35.97 37.81 —
— 0.02 0.11 0.07 +0.01 13.4% 809 13.4% -0.99 37.88 36.97 38.80 —
— 0.02 0.11 0.07 +0.01 13.6% 810 13.6% -0.99 38.88 37.96 39.80 —
— 0.01 0.11 0.06 +0.01 13.8% 811 13.8% -0.99 39.88 38.96 40.80 —
— 0.01 0.11 0.06 +0.01 13.9% 812 13.9% -0.99 40.65 39.62 41.68 —
— 0.01 0.11 0.06 +0.01 14.1% 813 14.1% -0.99 41.65 40.62 42.68 —
— 0.01 0.11 0.06 +0.01 14.3% 814 14.3% -0.99 42.65 41.62 43.68 —
— 0.01 0.10 0.06 +0.01 14.4% 815 14.4% -0.99 43.65 42.62 44.68 —
— 0.01 0.10 0.06 +0.01 14.5% 816 14.5% -0.99 44.65 43.62 45.68 —
— 0.01 0.10 0.06 +0.01 14.7% 817 14.7% -0.99 45.64 44.61 46.67 —
— 0.01 0.10 0.06 +0.00 14.8% 818 14.8% -1.00 46.64 45.61 47.67 —
— 0.01 0.10 0.06 +0.00 14.9% 819 14.9% -1.00 47.64 46.61 48.67 —
— 0.01 0.10 0.06 +0.00 14.9% 820 — — 48.64 47.61 49.67 —
— — 0.05 — +0.00 15.1% 825 — — 53.63 52.60 54.66 —
— — 0.04 — +0.00 15.0% 830 15.0% -1.00 58.62 57.59 59.65 —
— — 0.04 — +0.00 14.8% 835 14.8% -1.00 63.62 62.58 64.65 —
— — 0.04 — +0.00 14.7% 840 14.7% -1.00 68.61 67.57 69.64 —
— — 0.04 — +0.00 14.8% 845 14.8% -1.00 73.60 72.57 74.63 —

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.