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
— 82.00 92.00 87.00 +0.88 20.9% 699 20.9% -0.12 5.11 4.78 5.43 —
— 81.00 91.00 86.00 +0.88 20.8% 700 20.8% -0.12 5.17 4.85 5.50 —
— 80.00 90.00 85.00 +0.87 20.7% 701 20.7% -0.13 5.25 4.92 5.58 —
— 79.00 89.00 84.00 +0.87 20.6% 702 20.6% -0.13 5.33 4.99 5.66 —
— 78.00 88.00 83.00 +0.87 20.5% 703 20.5% -0.13 5.41 5.07 5.74 —
— 77.00 87.00 82.00 — — 704 — — 5.49 5.15 5.82 —
— 76.00 86.00 81.00 +0.87 20.4% 705 20.4% -0.14 5.56 5.22 5.90 —
— 75.00 85.00 80.00 +0.86 20.3% 706 20.3% -0.14 5.64 5.30 5.99 —
— 74.00 84.00 79.00 +0.86 20.2% 707 20.2% -0.14 5.72 5.38 6.07 —
— 73.00 83.00 78.00 +0.86 20.1% 708 20.1% -0.14 5.82 5.47 6.16 —
— 72.00 82.00 77.00 +0.86 20.0% 709 20.0% -0.14 5.90 5.55 6.25 —
— 72.00 82.00 77.00 +0.85 19.9% 710 19.9% -0.15 5.99 5.64 6.34 —
— 71.00 81.00 76.00 +0.85 19.8% 711 19.8% -0.15 6.08 5.72 6.43 —
— 70.00 80.00 75.00 +0.85 19.7% 712 19.7% -0.15 6.17 5.81 6.53 —
— 69.00 79.00 74.00 +0.85 19.6% 713 19.6% -0.15 6.26 5.90 6.62 —
— 68.00 78.00 73.00 +0.84 19.5% 714 19.5% -0.16 6.36 6.00 6.72 —
— 69.69 74.69 72.19 +0.84 19.4% 715 19.4% -0.16 6.46 6.09 6.82 —
— 66.00 76.00 71.00 +0.84 19.3% 716 19.3% -0.16 6.55 6.19 6.92 —
— 65.00 75.00 70.00 +0.84 19.2% 717 19.2% -0.16 6.66 6.29 7.02 —
— 64.00 74.00 69.00 +0.83 19.2% 718 19.2% -0.17 6.75 6.39 7.12 —
— 64.00 74.00 69.00 +0.83 19.1% 719 19.1% -0.17 6.86 6.49 7.23 —
— 63.00 73.00 68.00 +0.83 19.0% 720 19.0% -0.17 6.97 6.60 7.34 —
— 62.00 72.00 67.00 +0.83 18.9% 721 18.9% -0.17 7.08 6.70 7.45 —
— 63.55 68.55 66.05 +0.82 18.8% 722 18.8% -0.18 7.18 6.81 7.56 —
— 62.45 67.45 64.95 +0.82 18.7% 723 18.7% -0.18 7.29 6.92 7.67 —
— 61.34 66.34 63.84 +0.82 18.6% 724 18.6% -0.18 7.42 7.04 7.79 —
— 60.47 65.47 62.97 +0.81 18.5% 725 18.5% -0.19 7.53 7.15 7.91 —
— — — — — — 726 — — — — — —
— — — — — — 727 18.3% -0.19 7.78 7.40 8.16 —
— 57.91 62.91 60.41 +0.80 18.3% 728 18.3% -0.20 7.91 7.52 8.29 —
— 57.05 62.05 59.55 +0.80 18.2% 729 18.2% -0.20 8.04 7.65 8.42 —
— 56.19 61.19 58.69 +0.80 18.1% 730 18.1% -0.20 8.16 7.78 8.55 —
— 55.33 60.33 57.83 +0.79 18.0% 731 18.0% -0.21 8.29 7.91 8.68 —
— 54.46 59.46 56.96 +0.79 17.9% 732 17.9% -0.21 8.44 8.05 8.82 —
— 53.61 58.61 56.11 +0.79 17.8% 733 17.8% -0.21 8.57 8.19 8.96 —
— 52.77 57.77 55.27 +0.78 17.7% 734 17.7% -0.22 8.72 8.33 9.11 —
— 51.92 56.92 54.42 +0.78 17.7% 735 17.7% -0.22 8.87 8.47 9.26 —
— 51.08 56.08 53.58 +0.78 17.6% 736 17.6% -0.22 9.02 8.62 9.41 —
— 50.25 55.25 52.75 +0.77 17.5% 737 17.5% -0.23 9.16 8.77 9.56 —
— 49.40 54.40 51.90 +0.77 17.4% 738 17.4% -0.23 9.32 8.93 9.72 —
— 48.60 53.60 51.10 +0.76 17.3% 739 17.3% -0.24 9.48 9.09 9.88 —
— 47.77 52.77 50.27 +0.76 17.2% 740 17.2% -0.24 9.65 9.25 10.05 —
— 46.95 51.95 49.45 +0.76 17.2% 741 17.2% -0.24 9.82 9.42 10.22 —
— 46.13 51.13 48.63 +0.75 17.1% 742 17.1% -0.25 9.99 9.59 10.39 —
— 45.32 50.32 47.82 +0.75 17.0% 743 17.0% -0.25 10.16 9.76 10.57 —
— 44.51 49.51 47.01 +0.74 16.9% 744 16.9% -0.26 — — — —
— — — — +0.74 16.8% 745 16.8% -0.26 — — — —
— — — — +0.73 16.7% 746 16.7% -0.27 — — — —
— — — — +0.73 16.7% 747 16.7% -0.27 — — — —
— — — — +0.72 16.6% 748 16.6% -0.28 — — — —
— — — — +0.72 16.5% 749 16.5% -0.28 — — — —
— — — — +0.71 16.4% 750 16.4% -0.29 — — — —
— — — — +0.71 16.3% 751 16.3% -0.29 11.72 11.31 12.14 —
— 38.17 43.17 40.67 +0.70 16.3% 752 16.3% -0.30 11.94 11.52 12.35 —
— 37.42 42.42 39.92 +0.70 16.2% 753 16.2% -0.30 12.16 11.74 12.58 —
— 36.64 41.64 39.14 +0.69 16.1% 754 16.1% -0.31 12.38 11.96 12.81 —
— 35.91 40.91 38.41 +0.69 16.0% 755 16.0% -0.31 12.62 12.19 13.04 —
— 35.18 40.18 37.68 +0.68 16.0% 756 16.0% -0.32 12.85 12.42 13.28 —
— 34.43 39.43 36.93 +0.68 15.9% 757 — — 13.09 12.66 13.52 —
— 33.68 38.68 36.18 — — 758 15.8% -0.33 13.34 12.90 13.77 —
— 32.95 37.95 35.45 +0.67 15.7% 759 — — 13.59 13.15 14.03 —
— 32.23 37.23 34.73 +0.66 15.7% 760 15.7% -0.34 13.85 13.41 14.29 —
— 31.51 36.51 34.01 +0.66 15.6% 761 15.6% -0.34 14.11 13.67 14.55 —
— 30.79 35.79 33.29 +0.65 15.5% 762 15.5% -0.35 14.38 13.94 14.83 —
— 30.09 35.09 32.59 +0.64 15.4% 763 15.4% -0.36 14.66 14.21 15.11 —
— 29.39 34.39 31.89 — — 764 15.4% -0.36 14.95 14.50 15.39 —
— 28.00 33.00 30.50 +0.62 15.2% 766 15.2% -0.38 15.53 15.08 15.98 —
— 27.32 32.32 29.82 +0.62 15.2% 767 15.2% -0.38 15.84 15.38 16.29 —
— 26.64 31.64 29.14 +0.61 15.1% 768 15.1% -0.39 16.14 15.69 16.60 —
— 25.98 30.98 28.48 +0.61 15.0% 769 15.0% -0.39 16.46 16.00 16.92 —
— 27.41 28.43 27.92 +0.60 15.0% 770 15.0% -0.40 16.79 16.33 17.25 —
— 26.76 27.77 27.27 +0.59 14.9% 771 14.9% -0.41 17.12 16.66 17.58 —
— 26.11 27.12 26.61 +0.59 14.8% 772 14.8% -0.41 17.46 17.00 17.93 —
— 25.47 26.47 25.97 +0.58 14.8% 773 — — 17.80 17.34 18.27 —
— 24.84 25.83 25.34 — — 774 14.7% -0.43 18.16 17.70 18.63 —
— 23.60 24.58 24.09 +0.56 14.6% 776 14.6% -0.44 18.90 18.43 19.37 —
— 23.00 23.97 23.48 +0.55 14.5% 777 14.5% -0.45 19.28 18.81 19.75 —
— 22.40 23.36 22.88 +0.54 14.4% 778 14.4% -0.46 19.66 19.19 20.14 —
— 21.80 22.77 22.29 +0.54 14.4% 779 14.4% -0.46 20.07 19.59 20.54 —
— 21.22 22.18 21.70 +0.53 14.3% 780 14.3% -0.47 20.46 19.99 20.94 —
— 20.65 21.60 21.12 +0.52 14.3% 781 14.3% -0.48 20.89 20.41 21.36 —
— 20.08 21.03 20.55 +0.51 14.2% 782 14.2% -0.49 21.30 20.83 21.78 —
— 19.52 20.47 20.00 +0.51 14.1% 783 14.1% -0.49 21.73 21.26 22.21 —
— 18.97 19.92 19.45 +0.50 14.1% 784 14.1% -0.51 22.18 21.70 22.65 —
— 17.90 18.85 18.38 +0.48 14.0% 786 14.0% -0.52 23.09 22.61 23.56 —
— 17.38 18.33 17.86 +0.48 13.9% 787 13.9% -0.52 23.55 23.07 24.03 —
— 16.86 17.81 17.34 +0.47 13.8% 788 13.8% -0.53 24.03 23.55 24.51 —
— 16.36 17.31 16.84 +0.46 13.8% 789 13.8% -0.54 24.52 24.03 25.00 —
— 15.87 16.81 16.34 — — 790 — — 25.02 24.53 25.50 —
— 15.38 16.33 15.86 — — 791 — — 25.52 25.03 26.01 —
— 14.91 15.85 15.38 — — 792 — — 26.03 25.54 26.52 —
— 14.44 15.38 14.91 — — 793 — — 26.55 26.06 27.05 —
— 13.99 14.92 14.46 +0.42 13.5% 794 13.5% -0.58 27.09 26.59 27.59 —
— 13.11 14.03 13.57 +0.40 13.4% 796 13.4% -0.60 28.21 27.69 28.74 —
— 12.68 13.60 13.14 +0.40 13.4% 797 13.4% -0.60 28.77 28.24 29.30 —
— 12.26 13.18 12.72 +0.39 13.3% 798 13.3% -0.61 29.34 28.81 29.88 —
— 11.86 12.76 12.31 +0.38 13.3% 799 13.3% -0.62 29.93 29.39 30.46 —
— 11.46 12.36 11.91 — — 800 — — 30.52 29.98 31.05 —
— 11.07 11.97 11.52 — — 801 — — 30.97 28.47 33.47 —
— 10.69 11.58 11.13 — — 802 — — 31.59 29.09 34.09 —
— 10.32 11.20 10.76 — — 803 — — 32.22 29.72 34.72 —
— 9.96 10.84 10.40 — — 804 13.0% -0.66 32.86 30.36 35.36 —
— 9.27 10.13 9.70 +0.33 13.0% 806 — — 34.18 31.68 36.68 —
— 8.94 9.79 9.37 — — 807 12.9% -0.68 34.84 32.34 37.34 —
— 8.61 9.46 9.04 +0.31 12.9% 808 12.9% -0.69 35.50 33.00 38.00 —
— 8.30 9.14 8.72 +0.30 12.9% 809 — — 36.18 33.68 38.68 —
— 7.99 8.82 8.40 — — 810 12.8% -0.71 36.86 34.36 39.36 —
— 7.69 8.52 8.11 +0.28 12.8% 811 12.9% -0.71 37.55 35.05 40.05 —
— 7.40 8.23 7.82 +0.28 12.8% 812 — — 38.25 35.75 40.75 —
— 7.12 7.94 7.53 — — 813 12.7% -0.73 38.96 36.46 41.46 —
— 6.85 7.66 7.25 +0.27 12.7% 814 12.7% -0.73 39.68 37.18 42.18 —
— 6.32 7.13 6.72 +0.25 12.6% 816 12.6% -0.75 41.14 38.64 43.64 —
— 6.08 6.88 6.48 +0.24 12.5% 817 — — 41.88 39.38 44.38 —
— 5.83 6.63 6.23 — — 818 — — 42.72 40.22 45.22 —
— 5.60 6.39 6.00 — — 819 — — 43.48 40.98 45.98 —
— 5.37 6.16 5.76 +0.22 12.6% 820 — — 44.22 41.72 46.72 —
— 5.15 5.93 5.54 +0.22 12.4% 821 12.4% -0.78 45.02 42.52 47.52 —
— 4.94 5.72 5.33 +0.21 12.4% 822 12.4% -0.79 45.80 43.30 48.30 —
— 4.73 5.51 5.12 +0.20 12.4% 823 12.4% -0.80 46.61 44.11 49.11 —
— 4.54 5.30 4.92 +0.20 12.3% 824 12.3% -0.80 47.40 44.90 49.90 —
— 4.16 4.92 4.54 +0.19 12.3% 826 12.3% -0.81 49.00 46.50 51.50 —
— 3.99 4.73 4.36 +0.18 12.3% 827 12.3% -0.82 49.80 47.30 52.30 —
— 3.82 4.55 4.18 +0.18 12.3% 828 12.3% -0.82 — — — —
— 3.66 4.38 4.02 +0.17 12.2% 829 12.2% -0.83 51.51 49.01 54.01 —
— 3.50 4.21 3.85 +0.16 12.2% 830 12.2% -0.84 52.34 49.84 54.84 —
— 3.35 4.05 3.70 +0.16 12.2% 831 12.2% -0.84 53.18 50.68 55.68 —
— 3.20 3.89 3.54 +0.15 12.2% 832 12.2% -0.85 54.02 51.52 56.52 —
— 3.06 3.74 3.40 +0.15 12.2% 833 12.2% -0.85 54.86 52.36 57.36 —
— 2.93 3.59 3.26 +0.14 12.1% 834 12.1% -0.86 55.86 53.36 58.36 —
— 2.22 2.82 2.52 — — 840 — — 61.00 56.00 66.00 —
— 1.37 1.87 1.62 — — 850 12.0% -0.92 70.00 65.00 75.00 —

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.