opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 06/08 Seduta del 07/08/2026 completa 13/08 →
Spot 775.63  ·  1104 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 08/08 00:29 UTC
14/08/267g 21/08/2614g 04/09/2628g 30/10/2684g 15/01/27161g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.00 82.00 77.00 +0.99 22.6% 699 22.6% -0.01 0.12 0.06 0.19 —
— 71.04 81.00 76.02 +0.99 22.4% 700 22.4% -0.01 0.12 0.06 0.19 —
— 70.04 80.00 75.02 +0.99 22.2% 701 22.2% -0.01 0.12 0.06 0.19 —
— 69.00 79.00 74.00 +0.99 22.1% 702 22.1% -0.01 0.14 0.07 0.20 —
— 68.05 78.00 73.03 +0.99 21.9% 703 21.9% -0.01 0.14 0.07 0.20 —
— 67.06 77.00 72.03 +0.99 21.7% 704 21.7% -0.01 0.14 0.07 0.21 —
— 66.06 76.00 71.03 +0.99 21.6% 705 21.6% -0.01 0.14 0.08 0.21 —
— 65.07 75.00 70.03 +0.99 21.4% 706 21.4% -0.01 0.15 0.08 0.22 —
— 64.00 74.00 69.00 +0.99 21.2% 707 21.2% -0.01 0.16 0.09 0.23 —
— 63.08 73.00 68.04 +0.99 21.1% 708 21.1% -0.01 0.16 0.09 0.23 —
— 62.09 72.00 67.05 +0.99 20.9% 709 20.9% -0.01 0.17 0.10 0.24 —
— 61.10 71.00 66.05 +0.99 20.8% 710 20.8% -0.01 0.17 0.10 0.24 —
— 60.11 70.00 65.06 +0.99 20.6% 711 — — 0.18 0.11 0.25 —
— 59.00 69.00 64.00 +0.98 17.6% 712 — — 0.18 0.11 0.26 —
— 58.00 68.00 63.00 +0.98 20.9% 713 — — 0.19 0.12 0.26 —
— 57.13 67.00 62.06 — — 714 — — 0.20 0.12 0.27 —
— 56.00 66.00 61.00 — — 715 — — 0.20 0.13 0.28 —
— 55.00 65.00 60.00 — — 716 — — 0.21 0.14 0.29 —
— 54.17 64.00 59.09 — — 717 — — 0.22 0.14 0.30 —
— 53.00 63.00 58.00 — — 718 — — 0.23 0.15 0.31 —
— 52.18 62.00 57.09 — — 719 — — 0.24 0.16 0.32 —
— 51.00 61.00 56.00 +0.98 19.2% 720 19.2% -0.02 0.25 0.17 0.33 —
— 50.20 60.00 55.10 — — 721 — — 0.26 0.17 0.34 —
— 49.00 59.00 54.00 +0.98 18.9% 722 18.9% -0.02 0.27 0.18 0.35 —
— 48.00 58.00 53.00 +0.98 18.7% 723 18.7% -0.02 0.28 0.19 0.36 —
— 47.00 57.00 52.00 +0.97 18.6% 724 18.6% -0.03 0.29 0.20 0.38 —
— 46.00 56.00 51.00 +0.97 18.4% 725 18.4% -0.03 0.30 0.21 0.39 —
— 45.26 55.00 50.13 +0.97 18.3% 726 18.3% -0.03 0.32 0.22 0.41 —
— 44.27 54.00 49.13 +0.97 18.1% 727 18.1% -0.03 0.33 0.23 0.42 —
— 43.00 53.00 48.00 +0.97 18.0% 728 18.0% -0.03 0.34 0.24 0.44 —
— 42.31 52.00 47.16 +0.97 17.8% 729 17.8% -0.03 0.36 0.26 0.46 —
— 41.32 51.00 46.16 +0.97 17.7% 730 17.7% -0.03 0.38 0.27 0.48 —
— 40.34 50.00 45.17 +0.96 17.5% 731 17.5% -0.04 0.39 0.28 0.50 —
— 39.36 49.00 44.18 +0.96 17.4% 732 17.4% -0.04 0.41 0.30 0.52 —
— 38.00 48.00 43.00 +0.96 17.2% 733 17.2% -0.04 0.42 0.31 0.54 —
— 37.00 47.00 42.00 +0.96 17.0% 734 17.0% -0.04 0.45 0.33 0.56 —
— 36.00 46.00 41.00 +0.96 16.9% 735 16.9% -0.04 0.47 0.35 0.59 —
— 35.00 45.00 40.00 +0.95 16.7% 736 16.7% -0.05 0.49 0.37 0.62 —
— 34.00 44.00 39.00 +0.95 16.6% 737 16.6% -0.05 0.52 0.39 0.65 —
— 33.51 43.00 38.26 +0.95 16.4% 738 16.4% -0.05 0.55 0.42 0.68 —
— 32.54 42.00 37.27 +0.95 16.3% 739 16.3% -0.05 0.58 0.45 0.71 —
— 32.00 42.00 37.00 +0.94 16.1% 740 16.1% -0.06 0.61 0.48 0.74 —
— 31.00 41.00 36.00 +0.94 15.9% 741 15.9% -0.06 0.65 0.51 0.78 —
— 30.00 40.00 35.00 +0.94 15.8% 742 15.8% -0.07 0.68 0.54 0.82 —
— 29.00 38.68 33.84 +0.93 15.6% 743 15.6% -0.07 0.72 0.58 0.86 —
— 28.00 37.72 32.86 +0.93 15.5% 744 15.5% -0.07 0.76 0.62 0.90 —
— 27.00 36.77 31.89 +0.92 15.3% 745 15.3% -0.07 0.81 0.66 0.95 —
— 26.00 36.00 31.00 +0.92 15.1% 746 15.1% -0.08 0.85 0.71 1.00 —
— — — — +0.92 15.0% 747 15.0% -0.09 0.91 0.76 1.06 —
— 24.00 34.00 29.00 +0.91 14.8% 748 14.8% -0.09 0.96 0.81 1.12 —
— 23.00 32.99 28.00 +0.91 14.6% 749 14.6% -0.09 1.03 0.87 1.19 —
— 22.00 32.00 27.00 +0.90 14.5% 750 14.5% -0.10 1.10 0.94 1.26 —
— 21.13 31.00 26.07 +0.89 14.3% 751 14.3% -0.11 1.17 1.00 1.33 —
— 20.00 30.00 25.00 +0.89 14.1% 752 14.1% -0.12 1.25 1.08 1.41 —
— 21.66 26.66 24.16 +0.88 14.0% 753 14.0% -0.12 1.33 1.16 1.50 —
— 20.97 25.97 23.47 +0.87 13.8% 754 13.8% -0.13 1.42 1.25 1.59 —
— 19.72 24.72 22.22 +0.86 13.6% 755 13.6% -0.14 1.51 1.34 1.69 —
— 18.83 23.83 21.33 +0.85 13.5% 756 13.5% -0.15 1.62 1.44 1.80 —
— 17.94 22.94 20.44 +0.85 13.3% 757 13.3% -0.16 1.74 1.55 1.92 —
— 17.05 22.05 19.55 +0.83 13.1% 758 13.1% -0.17 1.86 1.67 2.05 —
— 16.17 21.17 18.67 +0.82 13.0% 759 13.0% -0.18 1.99 1.80 2.18 —
— 15.32 20.32 17.82 +0.81 12.8% 760 12.8% -0.19 2.13 1.94 2.33 —
— 14.51 19.51 17.01 +0.79 12.7% 761 12.7% -0.20 2.29 2.10 2.48 —
— 13.68 18.68 16.18 +0.79 12.5% 762 12.5% -0.21 2.46 2.26 2.65 —
— 12.87 17.87 15.37 +0.77 12.4% 763 12.4% -0.24 2.64 2.44 2.84 —
— 12.10 17.10 14.60 +0.75 12.2% 764 — — 2.83 2.63 3.03 —
— 11.34 16.34 13.84 — — 765 — — 3.04 2.84 3.24 —
— 10.58 15.58 13.08 — — 766 — — 3.27 3.06 3.47 —
— 9.88 14.88 12.38 +0.70 11.8% 767 11.8% -0.30 3.51 3.30 3.72 —
— 9.17 14.17 11.67 +0.68 11.7% 768 11.7% -0.32 3.77 3.56 3.99 —
— 8.48 13.48 10.98 +0.66 11.5% 769 11.5% -0.34 4.05 3.83 4.27 —
— 7.81 12.81 10.31 +0.64 11.4% 770 11.4% -0.36 4.36 4.13 4.58 —
— 7.18 12.18 9.68 +0.62 11.3% 771 11.3% -0.38 4.68 4.45 4.91 —
— 6.55 11.55 9.05 +0.60 11.2% 772 11.2% -0.40 5.03 4.79 5.26 —
— 5.95 10.95 8.45 +0.58 11.1% 773 11.1% -0.42 5.39 5.16 5.63 —
— 5.38 10.38 7.88 +0.56 11.0% 774 11.0% -0.44 5.79 5.55 6.03 —
— 6.91 7.40 7.16 +0.53 10.9% 775 10.9% -0.47 6.21 5.97 6.45 —
— 6.36 6.84 6.60 +0.51 10.8% 776 10.8% -0.49 6.66 6.42 6.90 —
— 5.84 6.31 6.08 +0.49 10.7% 777 10.7% -0.51 7.13 6.89 7.37 —
— 5.34 5.81 5.58 +0.46 10.7% 778 10.7% -0.54 7.63 7.38 7.88 —
— 4.87 5.34 5.11 — — 779 — — 8.19 7.87 8.50 —
— 4.43 4.89 4.66 — — 780 — — 8.73 8.41 9.05 —
— 4.01 4.47 4.24 — — 781 — — 9.32 6.82 11.82 —
— 3.62 4.07 3.85 — — 782 — — 9.93 7.43 12.43 —
— 3.26 3.70 3.48 — — 783 — — 10.60 8.10 13.10 —
— 2.93 3.35 3.14 — — 784 — — 11.26 8.76 13.76 —
— 2.61 3.03 2.82 — — 785 — — 12.00 9.50 14.50 —
— 2.32 2.73 2.52 — — 786 — — 12.73 10.23 15.23 —
— 2.06 2.46 2.26 — — 787 — — 13.49 10.99 15.99 —
— 1.81 2.21 2.01 +0.24 10.3% 788 10.3% -0.76 14.24 11.74 16.74 —
— 1.59 1.98 1.78 +0.21 10.3% 789 10.3% -0.78 15.02 12.52 17.52 —
— 1.39 1.77 1.58 +0.19 10.3% 790 10.3% -0.80 15.85 13.35 18.35 —
— 1.21 1.58 1.40 +0.17 10.3% 791 10.3% -0.82 16.64 14.14 19.14 —
— 1.04 1.41 1.23 +0.17 10.3% 792 10.3% -0.83 17.52 15.02 20.02 —
— 0.90 1.25 1.07 +0.15 10.3% 793 10.3% -0.85 18.40 15.90 20.90 —
— 0.77 1.11 0.94 +0.13 10.3% 794 10.3% -0.87 19.27 16.77 21.77 —
— 0.66 0.98 0.82 +0.12 10.4% 795 10.4% -0.88 20.11 17.61 22.61 —
— 0.56 0.87 0.71 — — 796 — — 20.88 18.38 23.38 —
— 0.47 0.77 0.62 — — 797 — — 21.79 19.29 24.29 —
— 0.40 0.69 0.55 — — 798 — — 22.27 19.77 24.77 —
— 0.33 0.61 0.47 +0.08 10.5% 799 10.5% -0.92 23.52 21.02 26.02 —
— 0.28 0.55 0.41 — — 800 — — 24.46 21.96 26.96 —
— 0.23 0.49 0.36 — — 801 — — 25.15 20.30 30.00 —
— 0.19 0.44 0.32 — — 802 — — 26.12 21.25 31.00 —
— 0.16 0.40 0.28 — — 803 — — 27.11 22.21 32.00 —
— 0.14 0.36 0.25 — — 804 — — 28.09 23.18 33.00 —
— 0.12 0.32 0.22 — — 805 — — 29.07 24.15 34.00 —
— 0.10 0.29 0.20 — — 806 — — 30.07 25.13 35.00 —
— 0.09 0.27 0.18 — — 807 — — 31.05 26.10 36.00 —
— 0.07 0.24 0.15 — — 808 — — 32.05 27.09 37.00 —
— 0.06 0.23 0.14 — — 809 — — 33.00 28.00 38.00 —
— 0.12 0.20 0.16 — — 810 — — 34.00 29.00 39.00 —
— 0.02 0.16 0.09 +0.02 11.5% 815 11.5% -0.98 39.01 34.01 44.00 —
— 0.01 0.14 0.07 +0.01 12.1% 820 12.1% -0.99 43.99 39.00 48.98 —
— 0.01 0.13 0.07 +0.01 12.7% 825 12.7% -0.99 48.98 44.00 53.96 —
— 0.01 0.12 0.07 +0.01 13.4% 830 13.4% -0.99 54.00 49.00 59.00 —
— 0.01 0.12 0.07 +0.01 14.1% 835 14.1% -0.99 58.97 54.00 63.93 —
— 0.01 0.11 0.06 +0.00 14.8% 840 14.8% -0.99 63.95 59.00 68.91 —
— — 0.11 — +0.00 15.2% 845 15.2% -1.00 68.95 64.00 73.90 —
— — 0.10 — +0.00 15.5% 850 15.5% -1.00 73.94 69.00 78.89 —

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.