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
— 73.46 83.46 78.46 +0.96 22.0% 699 22.0% -0.04 0.79 0.63 0.94 —
— 72.48 82.48 77.48 +0.96 21.8% 700 21.8% -0.04 0.81 0.66 0.96 —
— 71.50 81.50 76.50 +0.96 21.6% 701 21.6% -0.04 0.82 0.66 0.99 —
— 70.52 80.52 75.52 +0.96 21.5% 702 21.5% -0.04 0.84 0.67 1.01 —
— 69.54 79.54 74.54 +0.96 21.3% 703 21.3% -0.04 0.86 0.69 1.03 —
— 68.57 78.57 73.57 +0.96 21.2% 704 21.2% -0.04 0.88 0.71 1.05 —
— 67.59 77.59 72.59 +0.95 21.0% 705 21.0% -0.05 0.94 0.80 1.08 —
— 66.62 76.62 71.62 +0.95 20.9% 706 20.9% -0.05 0.93 0.75 1.10 —
— 65.64 75.64 70.64 +0.95 20.7% 707 20.7% -0.05 0.94 0.77 1.12 —
— 64.67 74.67 69.67 +0.95 20.6% 708 20.6% -0.05 0.97 0.79 1.15 —
— 63.70 73.70 68.70 +0.95 20.4% 709 20.4% -0.05 0.99 0.81 1.18 —
— 62.72 72.72 67.72 +0.95 20.3% 710 20.3% -0.05 1.00 0.89 1.12 —
— 61.75 71.75 66.75 +0.95 20.1% 711 20.1% -0.05 1.04 0.86 1.23 —
— 60.78 70.78 65.78 +0.95 20.0% 712 20.0% -0.05 1.07 0.88 1.26 —
— 59.81 69.81 64.81 +0.94 19.9% 713 19.9% -0.06 1.10 0.91 1.29 —
— 58.85 68.85 63.85 +0.94 19.7% 714 19.7% -0.06 1.12 0.93 1.32 —
— 57.88 67.88 62.88 +0.94 19.6% 715 19.6% -0.06 1.16 0.96 1.35 —
— 56.91 66.91 61.91 +0.94 19.4% 716 19.4% -0.06 1.19 0.99 1.38 —
— 55.95 65.95 60.95 +0.94 19.3% 717 19.3% -0.06 1.22 1.02 1.42 —
— 54.99 64.99 59.99 +0.93 19.1% 718 19.1% -0.07 1.25 1.05 1.45 —
— 54.02 64.02 59.02 +0.93 19.0% 719 19.0% -0.07 1.29 1.09 1.49 —
— 53.06 63.06 58.06 +0.93 18.9% 720 18.9% -0.07 1.32 1.12 1.53 —
— 52.10 62.10 57.10 +0.93 18.7% 721 18.7% -0.07 1.35 1.15 1.56 —
— 51.14 61.14 56.14 +0.93 18.6% 722 18.6% -0.07 1.40 1.19 1.61 —
— 50.19 60.19 55.19 +0.92 18.4% 723 — — 1.44 1.23 1.65 —
— — — — +0.92 18.3% 724 18.3% -0.08 — — — —
— — — — +0.92 18.2% 725 18.2% -0.08 1.52 1.31 1.74 —
— 47.33 57.33 52.33 — — 726 18.0% -0.08 — — — —
— 46.38 56.38 51.38 +0.91 17.9% 727 17.9% -0.09 1.59 1.40 1.79 —
— 45.43 55.43 50.43 +0.91 17.8% 728 17.8% -0.09 1.67 1.44 1.89 —
— 44.49 54.49 49.49 +0.91 17.6% 729 17.6% -0.09 1.71 1.49 1.93 —
— 43.54 53.54 48.54 +0.91 17.5% 730 — — 1.78 1.64 1.92 —
— 42.60 52.60 47.60 — — 731 — — 1.82 1.60 2.05 —
— 41.66 51.66 46.66 — — 732 — — 1.88 1.65 2.11 —
— 40.73 50.73 45.73 — — 733 — — 1.95 1.71 2.18 —
— 39.79 49.79 44.79 — — 734 — — 2.00 1.77 2.24 —
— 38.86 48.86 43.86 — — 735 — — 2.07 1.83 2.31 —
— 37.93 47.93 42.93 — — 736 — — 2.14 1.90 2.38 —
— 37.01 47.01 42.01 — — 737 — — 2.21 1.97 2.46 —
— 36.09 46.09 41.09 — — 738 — — 2.29 2.04 2.53 —
— 35.17 45.17 40.17 — — 739 — — 2.37 2.12 2.62 —
— 34.25 44.25 39.25 — — 740 — — 2.45 2.20 2.70 —
— 33.34 43.34 38.34 — — 741 — — 2.54 2.28 2.79 —
— 32.44 42.44 37.44 — — 742 — — 2.62 2.36 2.87 —
— 31.53 41.53 36.53 — — 743 — — 2.71 2.45 2.98 —
— 30.63 40.63 35.63 — — 744 15.8% -0.15 2.81 2.55 3.08 —
— 29.74 39.74 34.74 +0.84 15.7% 745 15.7% -0.16 2.92 2.65 3.19 —
— 28.85 38.85 33.85 +0.84 15.6% 746 15.6% -0.16 3.03 2.76 3.30 —
— 27.97 37.97 32.97 +0.83 15.4% 747 15.4% -0.17 3.13 2.87 3.40 —
— 29.34 34.34 31.84 +0.83 15.3% 748 15.3% -0.17 3.25 2.98 3.53 —
— 28.99 33.99 31.49 +0.82 15.2% 749 15.2% -0.18 3.38 3.10 3.65 —
— 27.62 32.62 30.12 +0.81 15.1% 750 15.1% -0.19 3.50 3.23 3.78 —
— — — — — — 751 15.0% -0.19 3.64 3.36 3.92 —
— 25.94 30.94 28.44 +0.80 14.9% 752 — — 3.79 3.50 4.07 —
— 25.08 30.08 27.58 — — 753 — — 3.94 3.65 4.22 —
— 24.24 29.24 26.74 +0.78 14.7% 754 14.7% -0.22 4.08 3.80 4.37 —
— 23.40 28.40 25.90 +0.78 14.6% 755 14.6% -0.22 4.21 4.02 4.41 —
— 22.58 27.58 25.08 +0.77 14.4% 756 14.4% -0.23 4.42 4.13 4.71 —
— 21.76 26.76 24.26 +0.76 14.3% 757 14.3% -0.24 4.59 4.30 4.89 —
— 20.97 25.97 23.47 +0.75 14.2% 758 14.2% -0.25 4.79 4.49 5.08 —
— 20.18 25.18 22.68 +0.74 14.1% 759 14.1% -0.26 4.98 4.68 5.28 —
— 19.42 24.42 21.92 +0.73 14.0% 760 14.0% -0.27 5.19 4.89 5.49 —
— 18.64 23.64 21.14 +0.72 13.9% 761 13.9% -0.28 5.40 5.10 5.70 —
— 17.90 22.90 20.40 +0.71 13.8% 762 13.8% -0.29 5.62 5.32 5.93 —
— 17.13 22.13 19.63 +0.70 13.7% 763 13.7% -0.30 5.87 5.56 6.17 —
— 16.41 21.41 18.91 +0.69 13.6% 764 13.6% -0.31 6.08 5.80 6.37 —
— 15.69 20.69 18.19 +0.68 13.5% 765 13.5% -0.32 6.37 6.05 6.69 —
— 15.01 20.01 17.51 +0.67 13.4% 766 — — 6.64 6.32 6.96 —
— 14.30 19.30 16.80 +0.65 13.4% 767 13.4% -0.35 6.89 6.60 7.19 —
— 13.60 18.60 16.10 +0.64 13.3% 768 13.3% -0.36 7.22 6.90 7.55 —
— 12.94 17.94 15.44 +0.63 13.2% 769 13.2% -0.37 7.54 7.20 7.87 —
— 12.28 17.28 14.78 +0.62 13.1% 770 13.1% -0.38 7.86 7.52 8.19 —
— 11.64 16.64 14.14 +0.60 13.0% 771 13.0% -0.40 8.18 7.86 8.50 —
— 11.02 16.02 13.52 +0.59 12.9% 772 12.9% -0.41 8.52 8.21 8.82 —
— 10.41 15.41 12.91 +0.58 12.8% 773 12.8% -0.42 8.92 8.58 9.26 —
— 9.81 14.81 12.31 +0.56 12.8% 774 12.8% -0.44 9.30 8.96 9.65 —
— 11.26 11.97 11.62 +0.54 12.7% 775 12.7% -0.46 9.71 9.36 10.05 —
— — — — +0.53 12.6% 776 12.6% -0.47 — — — —
— 10.12 10.82 10.47 +0.52 12.5% 777 12.5% -0.48 10.55 10.21 10.90 —
— 9.58 10.28 9.93 +0.50 12.4% 778 12.4% -0.50 11.01 10.66 11.36 —
— 9.05 9.75 9.40 +0.49 12.4% 779 12.4% -0.51 11.48 11.13 11.83 —
— 8.54 9.23 8.88 +0.46 12.3% 780 12.3% -0.53 11.93 11.64 12.21 —
— 8.05 8.74 8.39 +0.46 12.2% 781 12.2% -0.54 12.48 12.01 12.96 —
— 7.58 8.26 7.92 — — 782 — — 13.01 12.53 13.48 —
— 7.12 7.80 7.46 +0.42 12.1% 783 12.1% -0.58 13.54 13.07 14.02 —
— 6.68 7.36 7.02 — — 784 12.1% -0.59 14.10 13.62 14.58 —
— 6.27 6.93 6.60 — — 785 — — 14.68 14.19 15.16 —
— 5.87 6.53 6.20 — — 786 — — 15.27 12.77 17.77 —
— 5.48 6.13 5.80 — — 787 — — 15.89 13.39 18.39 —
— 5.18 5.76 5.47 — — 788 — — 16.52 14.02 19.02 —
— 4.77 5.40 5.08 — — 789 — — 17.20 14.70 19.70 —
— 4.44 5.06 4.75 — — 790 — — 17.87 15.37 20.37 —
— 4.13 4.74 4.43 — — 791 — — 18.60 16.10 21.10 —
— 3.83 4.43 4.13 +0.29 11.7% 792 11.7% -0.71 19.30 16.80 21.80 —
— 3.55 4.15 3.85 +0.27 11.6% 793 11.6% -0.73 20.02 17.52 22.52 —
— 3.28 3.87 3.58 +0.25 11.6% 794 11.6% -0.74 20.75 18.25 23.25 —
— 3.03 3.61 3.32 +0.25 11.6% 795 11.6% -0.75 21.54 19.04 24.04 —
— 2.79 3.37 3.08 +0.23 11.5% 796 11.5% -0.77 22.30 19.80 24.80 —
— 2.57 3.14 2.85 +0.22 11.5% 797 11.5% -0.78 23.09 20.59 25.59 —
— 2.36 2.93 2.65 +0.21 11.5% 798 11.5% -0.79 23.88 21.38 26.38 —
— 2.18 2.71 2.44 +0.20 11.5% 799 11.5% -0.80 24.69 22.19 27.19 —
— 1.99 2.53 2.26 +0.19 11.5% 800 11.5% -0.81 — — — —
— 1.82 2.36 2.09 — — 801 — — 26.31 23.81 28.81 —
— 1.66 2.19 1.93 +0.16 11.4% 802 11.4% -0.84 27.20 24.70 29.70 —
— 1.51 2.04 1.77 — — 803 — — 27.66 25.16 30.16 —
— 1.38 1.89 1.64 — — 804 — — 28.63 23.63 33.63 —
— 1.40 1.70 1.55 — — 805 — — 29.50 24.50 34.50 —
— 1.14 1.63 1.39 — — 806 — — 30.38 25.38 35.38 —
— 1.05 1.51 1.28 — — 807 — — 31.26 26.26 36.26 —
— 0.94 1.41 1.18 — — 808 — — 32.16 27.16 37.16 —
— 0.88 1.28 1.08 — — 809 — — 33.06 28.06 38.06 —
— 0.77 1.21 0.99 — — 810 — — 33.97 28.97 38.97 —
— 0.70 1.13 0.92 — — 811 — — 34.88 29.88 39.88 —
— 0.63 1.05 0.84 — — 812 — — 35.81 30.81 40.81 —
— 0.59 0.94 0.77 — — 813 — — 36.74 31.74 41.74 —
— 0.51 0.91 0.71 — — 814 — — 37.67 32.67 42.67 —
— 0.54 0.77 0.66 +0.07 11.5% 815 11.5% -0.93 38.61 33.61 43.61 —
— 0.43 0.76 0.59 +0.06 11.5% 816 11.5% -0.94 39.56 34.56 44.56 —
— 0.37 0.75 0.56 +0.06 11.5% 817 11.5% -0.94 40.51 35.51 45.51 —
— 0.33 0.70 0.52 +0.05 11.5% 818 11.5% -0.95 41.46 36.46 46.46 —
— 0.30 0.65 0.47 +0.05 11.5% 819 11.5% -0.95 42.42 37.42 47.42 —
— 0.33 0.54 0.43 +0.05 11.6% 820 11.6% -0.95 43.38 38.38 48.38 —
— 0.25 0.57 0.41 +0.04 11.6% 821 11.6% -0.96 44.34 39.34 49.34 —
— 0.22 0.53 0.38 +0.04 11.6% 822 11.6% -0.96 45.31 40.31 50.31 —
— 0.20 0.50 0.35 +0.04 11.7% 823 11.7% -0.96 — — — —
— — — — +0.04 11.7% 824 11.7% -0.96 — — — —
— — — — +0.03 11.7% 825 11.7% -0.97 48.23 43.23 53.23 —
— 0.16 0.41 0.28 +0.03 11.8% 826 11.8% -0.97 49.20 44.20 54.20 —
— 0.14 0.39 0.27 +0.03 11.8% 827 11.8% -0.97 50.18 45.18 55.18 —
— 0.13 0.37 0.25 +0.03 11.8% 828 11.8% -0.97 51.16 46.16 56.16 —
— 0.12 0.35 0.23 +0.03 11.9% 829 11.9% -0.97 52.14 47.14 57.14 —
— 0.11 0.33 0.22 +0.02 11.9% 830 11.9% -0.98 53.12 48.12 58.12 —
— 0.10 0.31 0.20 +0.02 11.9% 831 11.9% -0.98 54.11 49.11 59.11 —
— 0.09 0.29 0.19 +0.02 12.0% 832 12.0% -0.98 55.09 50.09 60.09 —
— 0.08 0.28 0.18 +0.02 12.0% 833 12.0% -0.98 56.08 51.08 61.08 —
— 0.07 0.27 0.17 +0.02 12.1% 834 12.1% -0.98 57.06 52.06 62.06 —
— 0.06 0.26 0.16 +0.02 12.1% 835 12.1% -0.98 58.05 53.05 63.05 —
— 0.05 0.25 0.15 +0.02 12.1% 836 12.1% -0.98 59.04 54.04 64.04 —
— 0.07 0.25 0.16 +0.02 12.2% 837 12.2% -0.98 60.03 55.03 65.03 —
— 0.04 0.24 0.14 +0.02 12.2% 838 12.2% -0.98 61.02 56.02 66.02 —
— 0.06 0.23 0.14 +0.01 12.3% 839 12.3% -0.99 62.01 57.01 67.01 —
— 0.05 0.22 0.14 +0.01 12.3% 840 12.3% -0.99 63.00 58.00 68.00 —
— 0.05 0.22 0.14 +0.01 12.4% 841 12.4% -0.99 63.99 58.99 68.99 —
— 0.05 0.21 0.13 +0.01 12.4% 842 12.4% -0.99 64.98 59.98 69.98 —
— 0.05 0.21 0.13 +0.01 12.5% 843 12.5% -0.99 65.97 60.97 70.97 —
— 0.04 0.20 0.12 +0.01 12.5% 844 12.5% -0.99 66.96 61.96 71.96 —
— 0.04 0.20 0.12 +0.01 12.5% 845 12.5% -0.99 67.95 62.95 72.95 —
— 0.03 0.19 0.11 +0.01 12.6% 846 12.6% -0.99 68.95 63.95 73.95 —
— 0.03 0.19 0.11 +0.01 12.6% 847 12.6% -0.99 69.94 64.94 74.94 —
— 0.01 0.19 0.10 +0.01 12.7% 848 12.7% -0.99 70.93 65.93 75.93 —
— 0.03 0.18 0.10 +0.01 12.7% 849 12.7% -0.99 71.93 66.93 76.93 —
— 0.01 0.18 0.10 +0.01 12.8% 850 12.8% -0.99 72.92 67.92 77.92 —
— 0.02 0.18 0.10 +0.01 12.8% 851 12.8% -0.99 73.91 68.91 78.91 —
— 0.01 0.17 0.09 +0.01 12.9% 852 12.9% -0.99 74.91 69.91 79.91 —
— 0.01 0.17 0.09 +0.01 12.9% 853 12.9% -0.99 75.90 70.90 80.90 —

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.