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
— 84.71 87.59 86.15 — — 695 — — 5.28 5.21 5.34 —
— 83.81 86.61 85.21 +0.87 21.1% 696 21.1% -0.13 5.34 5.21 5.47 —
— 82.90 85.70 84.30 — — 697 21.0% -0.13 5.42 5.28 5.55 —
— 81.99 84.78 83.39 — — 698 — — 5.51 5.39 5.64 —
— 81.08 83.87 82.47 +0.86 20.8% 699 — — 5.59 5.47 5.72 —
— 80.18 82.96 81.57 — — 700 — — 5.67 5.60 5.73 —
— 79.27 82.05 80.66 — — 701 — — 5.76 5.64 5.89 —
— 78.37 81.15 79.76 +0.86 20.5% 702 20.5% -0.14 5.84 5.72 5.97 —
— 77.46 80.24 78.85 +0.86 20.4% 703 20.4% -0.14 5.92 5.79 6.05 —
— 76.56 79.34 77.95 +0.85 20.3% 704 20.3% -0.15 6.01 5.88 6.14 —
— 75.66 78.43 77.05 +0.85 20.2% 705 20.2% -0.15 6.11 5.98 6.24 —
— 74.76 77.53 76.14 — — 706 — — 6.20 6.07 6.33 —
— 73.87 76.63 75.25 — — 707 — — 6.29 6.16 6.42 —
— 72.97 75.73 74.35 — — 708 19.9% -0.16 6.39 6.26 6.52 —
— 72.08 74.84 73.46 +0.84 19.8% 709 19.8% -0.16 6.48 6.35 6.61 —
— 71.18 73.94 72.56 +0.84 19.7% 710 19.7% -0.16 6.58 6.45 6.71 —
— 70.30 73.05 71.67 +0.84 19.6% 711 — — 6.68 6.55 6.81 —
— 69.41 72.16 70.78 — — 712 — — 6.78 6.65 6.91 —
— 69.26 70.72 69.99 — — 713 19.4% -0.17 6.88 6.75 7.02 —
— 68.22 69.67 68.94 +0.83 19.3% 714 19.3% -0.17 6.99 6.85 7.12 —
— 67.07 69.68 68.38 +0.83 19.3% 715 19.3% -0.17 7.09 6.96 7.23 —
— 66.62 68.06 67.34 +0.82 19.2% 716 19.2% -0.18 7.21 7.07 7.34 —
— 65.74 67.18 66.46 +0.82 19.1% 717 19.1% -0.18 7.32 7.18 7.45 —
— 64.87 66.30 65.58 +0.82 19.0% 718 19.0% -0.18 7.41 7.26 7.56 —
— 63.83 65.27 64.55 +0.81 18.9% 719 18.9% -0.19 7.54 7.40 7.68 —
— 62.69 65.28 63.98 +0.81 18.8% 720 18.8% -0.19 7.64 7.57 7.71 —
— 62.10 63.59 62.84 +0.81 18.7% 721 18.7% -0.19 7.78 7.64 7.92 —
— 61.39 62.81 62.10 +0.80 18.6% 722 18.6% -0.19 7.91 7.76 8.05 —
— 60.37 61.79 61.08 +0.80 18.5% 723 18.5% -0.20 7.99 7.81 8.16 —
— 59.64 61.11 60.38 — — 724 18.4% -0.20 8.15 8.01 8.30 —
— 58.37 60.93 59.65 +0.79 18.3% 725 18.3% -0.21 8.29 8.14 8.43 —
— 57.93 59.39 58.66 +0.79 18.2% 726 18.2% -0.21 8.43 8.28 8.57 —
— 57.08 58.53 57.80 +0.79 18.2% 727 18.2% -0.21 8.56 8.41 8.71 —
— 56.07 57.52 56.80 +0.78 18.1% 728 18.1% -0.22 8.70 8.55 8.85 —
— 55.22 56.67 55.95 +0.78 18.0% 729 18.0% -0.22 8.84 8.69 8.99 —
— 54.65 55.62 55.13 +0.78 17.9% 730 17.9% -0.22 8.99 8.84 9.14 —
— 53.54 54.98 54.26 +0.77 17.8% 731 17.8% -0.23 9.09 8.90 9.28 —
— 52.71 54.14 53.42 +0.77 17.7% 732 17.7% -0.23 9.22 9.02 9.43 —
— 52.03 53.46 52.74 +0.77 17.6% 733 17.6% -0.23 9.45 9.29 9.60 —
— 51.20 52.62 51.91 +0.76 17.5% 734 17.5% -0.24 9.58 9.41 9.75 —
— 50.53 51.54 51.03 +0.76 17.5% 735 17.5% -0.24 9.77 9.61 9.92 —
— 49.55 50.97 50.26 +0.75 17.4% 736 17.4% -0.25 9.93 9.77 10.09 —
— 48.58 49.99 49.28 +0.75 17.3% 737 17.3% -0.25 10.06 9.97 10.15 —
— 47.91 49.32 48.62 +0.74 17.2% 738 17.2% -0.26 10.28 10.12 10.43 —
— 47.10 48.50 47.80 +0.74 17.1% 739 17.1% -0.26 10.45 10.29 10.61 —
— 46.38 47.34 46.86 +0.74 17.0% 740 17.0% -0.26 10.60 10.52 10.68 —
— 45.49 46.88 46.19 +0.73 16.9% 741 16.9% -0.27 10.74 10.52 10.96 —
— 44.69 46.08 45.38 +0.73 16.9% 742 16.9% -0.27 11.01 10.84 11.17 —
— 43.90 45.28 44.59 +0.72 16.8% 743 16.8% -0.28 11.20 11.03 11.36 —
— 43.10 44.49 43.80 +0.72 16.7% 744 16.7% -0.28 11.37 11.18 11.55 —
— 41.90 44.33 43.12 +0.72 16.6% 745 16.6% -0.29 11.54 11.34 11.74 —
— 41.39 42.76 42.08 +0.71 16.5% 746 16.5% -0.29 11.80 11.63 11.97 —
— 40.76 42.13 41.45 +0.70 16.4% 747 16.4% -0.30 12.01 11.84 12.18 —
— 39.99 41.35 40.67 +0.70 16.4% 748 16.4% -0.30 12.22 12.05 12.40 —
— 39.22 40.57 39.90 +0.69 16.3% 749 16.3% -0.31 12.41 12.22 12.60 —
— 38.55 39.50 39.02 +0.69 16.2% 750 16.2% -0.31 12.68 12.50 12.85 —
— 37.55 38.90 38.23 +0.68 16.1% 751 16.1% -0.32 12.89 12.72 13.07 —
— 36.94 38.29 37.62 +0.68 16.0% 752 16.0% -0.32 13.13 12.96 13.31 —
— 36.20 37.54 36.87 +0.67 16.0% 753 16.0% -0.33 13.38 13.20 13.56 —
— 35.45 36.78 36.12 +0.67 15.9% 754 15.9% -0.33 13.63 13.45 13.81 —
— 34.33 35.86 35.09 +0.66 15.8% 755 15.8% -0.34 13.88 13.70 14.06 —
— 33.99 35.31 34.65 — — 756 15.7% -0.35 14.14 13.96 14.32 —
— 33.27 34.58 33.92 — — 757 15.6% -0.35 14.40 14.22 14.58 —
— 32.55 33.86 33.20 +0.64 15.6% 758 — — 14.67 14.49 14.85 —
— 31.84 33.14 32.49 — — 759 — — 14.95 14.76 15.13 —
— 31.28 32.19 31.73 — — 760 — — 15.17 15.06 15.28 —
— 30.43 31.72 31.07 — — 761 — — 15.52 15.33 15.71 —
— 29.74 31.42 30.58 — — 762 — — 15.81 15.63 16.00 —
— 29.05 30.72 29.89 — — 763 — — 16.11 15.93 16.30 —
— 28.38 29.65 29.02 +0.60 15.1% 764 — — 16.43 16.24 16.61 —
— 27.14 27.97 27.55 — — 766 — — 17.06 16.87 17.25 —
— 26.49 27.30 26.89 — — 767 — — 17.30 17.03 17.57 —
— 25.84 26.65 26.25 — — 768 — — 17.73 17.54 17.92 —
— 25.20 26.00 25.60 — — 769 — — 18.07 17.89 18.26 —
— 24.56 25.36 24.96 — — 770 — — 18.36 18.11 18.61 —
— 23.94 24.72 24.33 +0.56 14.6% 771 14.6% -0.44 18.79 18.60 18.97 —
— 23.32 24.10 23.71 +0.55 14.6% 772 14.6% -0.45 19.16 18.97 19.34 —
— 22.88 23.39 23.14 +0.54 14.5% 773 14.5% -0.46 19.53 19.34 19.72 —
— 22.10 22.88 22.49 +0.53 14.4% 774 14.4% -0.47 19.91 19.73 20.10 —
— 20.92 21.69 21.30 +0.52 14.3% 776 14.3% -0.48 20.71 20.53 20.90 —
— 20.35 21.11 20.73 +0.51 14.2% 777 14.2% -0.49 21.12 20.94 21.31 —
— 19.78 20.54 20.16 +0.50 14.2% 778 14.2% -0.50 21.55 21.36 21.73 —
— 19.38 19.88 19.63 +0.50 14.1% 779 14.1% -0.50 21.98 21.79 22.16 —
— 18.94 19.24 19.09 +0.49 14.0% 780 14.0% -0.51 22.34 22.09 22.60 —
— 18.28 18.88 18.58 +0.48 14.0% 781 14.0% -0.52 22.86 22.67 23.04 —
— 17.75 18.25 18.00 +0.47 13.9% 782 13.9% -0.53 23.32 23.13 23.50 —
— 17.22 17.73 17.48 +0.47 13.9% 783 13.9% -0.53 23.79 23.60 23.97 —
— 16.71 17.21 16.96 +0.46 13.8% 784 13.8% -0.54 24.26 24.08 24.44 —
— 15.71 16.12 15.91 +0.44 13.7% 786 — — 25.24 25.06 25.42 —
— 15.22 15.72 15.47 — — 787 13.6% -0.57 25.66 25.39 25.93 —
— 14.74 15.24 14.99 +0.43 13.6% 788 13.6% -0.57 26.18 25.90 26.45 —
— 14.28 14.77 14.53 +0.42 13.5% 789 13.5% -0.58 26.70 26.42 26.98 —
— 13.94 14.17 14.05 +0.41 13.5% 790 13.5% -0.59 27.23 26.94 27.51 —
— 13.37 13.87 13.62 +0.40 13.4% 791 13.4% -0.60 27.77 27.36 28.17 —
— 12.93 13.42 13.18 +0.39 13.3% 792 13.3% -0.61 28.32 27.91 28.72 —
— 12.62 12.84 12.73 +0.39 13.3% 793 13.3% -0.61 28.88 28.47 29.28 —
— 12.09 12.43 12.26 +0.38 13.2% 794 13.2% -0.62 29.54 28.94 30.13 —
— 11.28 11.75 11.52 +0.36 13.1% 796 13.1% -0.64 30.70 30.10 31.31 —
— 11.01 11.23 11.12 +0.35 13.1% 797 13.1% -0.65 31.30 30.69 31.92 —
— 10.51 10.84 10.68 +0.35 13.0% 798 13.0% -0.65 31.91 31.30 32.53 —
— 10.14 10.60 10.37 +0.34 13.0% 799 13.0% -0.66 32.55 31.95 33.15 —
— 9.89 10.09 9.99 +0.33 12.9% 800 12.9% -0.67 32.66 31.73 33.59 —
— 9.42 9.88 9.65 +0.32 12.9% 801 12.9% -0.68 33.80 33.17 34.42 —
— 9.08 9.41 9.24 +0.31 12.8% 802 12.8% -0.69 34.45 33.81 35.08 —
— 8.75 9.08 8.91 +0.31 12.8% 803 12.8% -0.69 34.99 34.24 35.74 —
— 8.43 8.75 8.59 +0.30 12.8% 804 12.8% -0.70 35.65 34.89 36.40 —
— 7.80 8.12 7.96 +0.28 12.7% 806 12.7% -0.72 36.99 36.22 37.77 —
— 7.51 7.88 7.70 +0.28 12.6% 807 12.6% -0.72 37.69 36.90 38.47 —
— 7.22 7.52 7.37 +0.27 12.6% 808 12.6% -0.73 38.38 37.58 39.17 —
— 6.94 7.37 7.16 +0.26 12.6% 809 12.6% -0.74 39.08 38.28 39.88 —
— 6.67 7.10 6.88 +0.26 12.5% 810 12.5% -0.75 39.47 38.57 40.37 —
— 6.40 6.70 6.55 — — 811 — — — — — —
— — — — — — 812 12.4% -0.76 41.39 40.71 42.07 —
— 5.90 6.20 6.05 +0.23 12.4% 813 — — 42.16 41.49 42.82 —
— 5.66 5.96 5.81 — — 814 12.4% -0.77 42.88 42.19 43.57 —
— 5.21 5.61 5.41 +0.21 12.3% 816 12.3% -0.79 44.42 43.74 45.11 —
— 4.99 5.28 5.13 +0.21 12.3% 817 12.3% -0.79 45.03 44.18 45.88 —
— 4.78 5.07 4.92 +0.20 12.2% 818 12.2% -0.80 45.81 44.95 46.67 —
— 4.58 4.86 4.72 +0.19 12.2% 819 12.2% -0.81 46.59 45.73 47.46 —
— 4.40 4.66 4.53 +0.19 12.2% 820 12.2% -0.81 47.51 46.10 48.92 —
— 4.20 4.47 4.33 +0.18 12.2% 821 12.2% -0.82 48.19 47.31 49.06 —
— 4.03 4.39 4.21 +0.18 12.1% 822 12.1% -0.82 49.14 48.44 49.84 —
— 3.84 4.11 3.98 +0.17 12.1% 823 12.1% -0.83 49.95 49.25 50.65 —
— 3.67 3.94 3.81 +0.16 12.1% 824 12.1% -0.84 50.80 50.11 51.48 —
— 3.38 3.71 3.54 +0.15 12.0% 826 12.0% -0.85 52.45 51.75 53.15 —
— 3.23 3.56 3.40 +0.15 12.0% 827 12.0% -0.85 53.27 52.54 53.99 —
— 3.07 3.32 3.19 +0.14 12.0% 828 12.0% -0.86 54.13 53.43 54.84 —
— — — — +0.14 12.0% 829 12.0% -0.86 — — — —
— 2.81 3.05 2.93 +0.14 11.9% 830 11.9% -0.87 — — — —
— 2.69 3.00 2.85 +0.13 11.9% 831 11.9% -0.87 — — — —
— 2.57 2.90 2.73 +0.12 11.9% 832 11.9% -0.88 57.35 56.21 58.49 —
— 2.45 2.75 2.60 +0.12 11.9% 833 11.9% -0.88 58.22 57.07 59.37 —
— 2.34 2.63 2.48 +0.11 11.9% 834 11.9% -0.89 59.09 57.94 60.25 —
— 1.76 2.02 1.89 +0.09 11.8% 840 11.8% -0.91 64.44 63.27 65.62 —

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.