opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 07/08 Seduta del 13/08/2026 completa 14/08 →
Spot 780.23  ·  902 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/08 00:21 UTC
14/08/261g 21/08/268g 11/09/2629g 20/11/2699g 15/01/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.64 85.64 80.64 +0.96 21.9% 702 21.9% -0.04 0.83 0.67 1.00 —
— 74.66 84.66 79.66 +0.96 21.7% 703 21.7% -0.04 0.86 0.69 1.03 —
— 73.68 83.68 78.68 +0.96 21.6% 704 21.6% -0.04 0.88 0.70 1.05 —
— 72.70 82.70 77.70 +0.96 21.4% 705 21.4% -0.04 0.89 0.71 1.07 —
— 71.72 81.72 76.72 +0.96 21.3% 706 21.3% -0.04 0.91 0.73 1.09 —
— 70.74 80.74 75.74 +0.95 21.1% 707 21.1% -0.05 0.93 0.74 1.11 —
— 69.77 79.77 74.77 +0.95 21.0% 708 21.0% -0.05 0.95 0.76 1.14 —
— 68.79 78.79 73.79 +0.95 20.8% 709 20.8% -0.05 0.96 0.77 1.16 —
— 67.81 77.81 72.81 +0.95 20.7% 710 20.7% -0.05 0.98 0.79 1.18 —
— 66.84 76.84 71.84 +0.95 20.5% 711 20.5% -0.05 1.00 0.81 1.20 —
— 65.86 75.86 70.86 +0.95 20.4% 712 20.4% -0.05 1.03 0.83 1.23 —
— 64.89 74.89 69.89 +0.95 20.2% 713 20.2% -0.05 1.05 0.85 1.25 —
— 63.92 73.92 68.92 +0.95 20.1% 714 20.6% -0.05 1.07 0.87 1.27 —
— 62.94 72.94 67.94 — — 715 20.0% -0.06 1.09 0.89 1.30 —
— 61.97 71.97 66.97 +0.94 19.8% 716 19.8% -0.06 1.12 0.92 1.33 —
— 61.00 71.00 66.00 +0.94 19.7% 717 — — 1.15 0.94 1.35 —
— 60.03 70.03 65.03 — — 718 19.5% -0.06 1.18 0.97 1.38 —
— 59.06 69.06 64.06 — — 719 — — 1.20 0.99 1.41 —
— 58.09 68.09 63.09 — — 720 — — 1.23 1.02 1.44 —
— 57.12 67.12 62.12 — — 721 — — 1.26 1.05 1.47 —
— 56.16 66.16 61.16 — — 722 18.9% -0.07 1.28 1.07 1.50 —
— 55.19 65.19 60.19 +0.93 18.8% 723 — — 1.32 1.10 1.54 —
— 54.23 64.23 59.23 +0.93 18.7% 724 — — 1.35 1.13 1.57 —
— 53.27 63.27 58.27 +0.93 18.5% 725 18.5% -0.07 1.39 1.17 1.61 —
— 52.30 62.30 57.30 +0.92 18.4% 726 18.4% -0.08 1.42 1.20 1.64 —
— 51.34 61.34 56.34 — — 727 18.2% -0.08 1.46 1.23 1.68 —
— 50.39 60.39 55.39 +0.92 18.1% 728 18.1% -0.08 1.50 1.27 1.72 —
— 49.43 59.43 54.43 +0.92 18.0% 729 18.0% -0.08 1.53 1.31 1.76 —
— 48.47 58.47 53.47 +0.91 17.8% 730 17.8% -0.09 1.57 1.34 1.81 —
— 47.52 57.52 52.52 +0.91 17.7% 731 17.7% -0.09 1.62 1.39 1.85 —
— 46.57 56.57 51.57 — — 732 17.6% -0.09 1.67 1.43 1.90 —
— 45.62 55.62 50.62 +0.91 17.4% 733 — — 1.71 1.47 1.95 —
— 44.67 54.67 49.67 — — 734 — — 1.76 1.52 2.00 —
— 43.72 53.72 48.72 — — 735 — — 1.80 1.56 2.05 —
— 42.78 52.78 47.78 — — 736 17.0% -0.10 1.86 1.61 2.11 —
— 41.84 51.84 46.84 — — 737 — — 1.92 1.67 2.16 —
— 40.90 50.90 45.90 +0.89 16.8% 738 — — 1.97 1.72 2.22 —
— 39.96 49.96 44.96 — — 739 16.8% -0.11 2.04 1.78 2.29 —
— 39.03 49.03 44.03 — — 740 — — 2.10 1.84 2.35 —
— 38.10 48.10 43.10 — — 741 — — 2.16 1.90 2.42 —
— 37.17 47.17 42.17 — — 742 — — 2.23 1.97 2.49 —
— 36.24 46.24 41.24 +0.87 16.1% 743 16.1% -0.13 2.30 2.03 2.57 —
— 35.32 45.32 40.32 — — 744 — — 2.38 2.11 2.64 —
— 34.40 44.40 39.40 +0.86 15.9% 745 — — 2.45 2.18 2.72 —
— 33.49 43.49 38.49 — — 746 — — 2.54 2.26 2.81 —
— 32.57 42.57 37.57 — — 747 15.6% -0.15 2.62 2.34 2.90 —
— 31.67 41.67 36.67 — — 748 — — 2.71 2.43 2.99 —
— 30.76 40.76 35.76 +0.84 15.4% 749 — — 2.80 2.52 3.08 —
— 29.87 39.87 34.87 +0.84 15.3% 750 15.3% -0.16 2.90 2.61 3.19 —
— 28.97 38.97 33.97 +0.83 15.1% 751 15.1% -0.17 3.00 2.71 3.29 —
— 28.08 38.08 33.08 +0.83 15.0% 752 15.0% -0.17 3.11 2.82 3.40 —
— 27.20 37.20 32.20 +0.82 14.9% 753 14.9% -0.18 3.22 2.93 3.51 —
— 26.32 36.32 31.32 +0.81 14.8% 754 14.8% -0.19 3.33 3.04 3.63 —
— 25.45 35.45 30.45 +0.81 14.7% 755 14.7% -0.19 3.46 3.16 3.76 —
— — — — +0.80 14.5% 756 — — — — — —
— 23.72 33.72 28.72 +0.79 14.4% 757 — — 3.73 3.42 4.03 —
— 22.86 32.86 27.86 +0.78 14.3% 758 14.3% -0.21 3.87 3.56 4.17 —
— 22.01 32.01 27.01 — — 759 14.2% -0.22 4.01 3.71 4.32 —
— 21.18 31.18 26.18 +0.77 14.1% 760 14.1% -0.23 4.17 3.87 4.48 —
— 20.34 30.34 25.34 +0.76 14.0% 761 13.8% -0.24 4.34 4.03 4.65 —
— 19.52 29.52 24.52 — — 762 — — 4.51 4.20 4.83 —
— 18.70 28.70 23.70 — — 763 — — 4.70 4.38 5.01 —
— 17.90 27.90 22.90 — — 764 — — 4.88 4.56 5.20 —
— 17.10 27.10 22.10 — — 765 — — 5.08 4.76 5.40 —
— 16.31 26.31 21.31 — — 766 — — 5.29 4.97 5.61 —
— 15.53 25.53 20.53 — — 767 — — 5.50 5.18 5.83 —
— 14.77 24.77 19.77 — — 768 — — 5.74 5.41 6.07 —
— 14.01 24.01 19.01 — — 769 — — 5.98 5.65 6.31 —
— 13.30 23.23 18.27 — — 770 — — 6.23 5.89 6.57 —
— 12.57 22.52 17.55 — — 771 — — 6.50 6.15 6.84 —
— 11.82 21.82 16.82 — — 772 — — 6.78 6.43 7.12 —
— 11.11 21.11 16.11 — — 773 — — 7.07 6.72 7.42 —
— 10.42 20.42 15.42 — — 774 — — 7.37 7.02 7.72 —
— 9.74 19.74 14.74 +0.60 12.6% 775 12.6% -0.39 7.69 7.33 8.05 —
— 9.08 19.08 14.08 — — 776 — — 8.02 7.66 8.38 —
— 8.43 18.43 13.43 — — 777 — — 8.38 8.01 8.74 —
— 7.80 17.80 12.80 — — 778 — — 8.73 8.37 9.10 —
— 7.18 17.18 12.18 — — 779 — — 9.12 8.75 9.48 —
— 11.19 11.95 11.57 — — 780 12.2% -0.47 9.51 9.14 9.88 —
— — — — +0.52 12.2% 781 12.2% -0.48 — — — —
— 10.05 10.80 10.43 +0.50 12.1% 782 12.1% -0.50 10.35 9.98 10.72 —
— 9.50 10.25 9.88 +0.49 12.0% 783 12.0% -0.51 10.80 10.43 11.17 —
— 8.97 9.72 9.35 +0.47 12.0% 784 12.0% -0.53 11.27 10.90 11.64 —
— 8.46 9.21 8.84 +0.46 11.9% 785 — — 11.76 11.38 12.13 —
— 7.97 8.71 8.34 +0.44 11.8% 786 11.8% -0.56 12.26 7.26 17.26 —
— 7.50 8.23 7.87 +0.42 11.8% 787 11.8% -0.58 12.78 7.78 17.78 —
— 7.04 7.77 7.41 +0.41 11.7% 788 11.7% -0.59 13.32 8.32 18.32 —
— 6.61 7.33 6.97 +0.39 11.6% 789 11.6% -0.61 13.87 8.87 18.87 —
— 6.19 6.90 6.54 +0.38 11.6% 790 11.6% -0.62 14.45 9.45 19.45 —
— 5.79 6.49 6.14 +0.36 11.5% 791 — — 15.04 10.04 20.04 —
— 5.41 6.10 5.75 +0.34 11.5% 792 11.5% -0.66 15.65 10.65 20.65 —
— 5.04 5.73 5.38 — — 793 — — 16.28 11.28 21.28 —
— 4.70 5.37 5.04 — — 794 — — 16.92 11.92 21.92 —
— 4.37 5.03 4.70 — — 795 11.3% -0.70 17.58 12.58 22.58 —
— 4.05 4.71 4.38 +0.29 11.3% 796 11.3% -0.71 18.26 13.26 23.26 —
— 3.76 4.40 4.08 — — 797 — — 18.95 13.95 23.95 —
— 3.47 4.11 3.79 — — 798 — — 19.66 14.66 24.66 —
— 3.21 3.84 3.52 +0.24 11.2% 799 11.2% -0.76 20.39 15.39 25.39 —
— 2.95 3.58 3.27 +0.23 11.1% 800 11.1% -0.77 21.13 16.13 26.13 —
— 2.72 3.33 3.02 +0.22 11.1% 801 11.1% -0.78 21.89 16.89 26.89 —
— 2.49 3.10 2.79 +0.20 11.1% 802 11.1% -0.80 22.66 17.66 27.66 —
— 2.28 2.89 2.58 +0.19 11.0% 803 11.0% -0.81 23.44 18.44 28.44 —
— 2.09 2.69 2.39 +0.18 11.0% 804 11.0% -0.82 24.24 19.24 29.24 —
— 1.91 2.50 2.21 +0.17 11.0% 805 11.0% -0.83 25.05 20.05 30.05 —
— — — — — — 806 10.9% -0.84 — — — —
— 1.58 2.15 1.86 — — 807 10.9% -0.85 26.71 21.71 31.71 —
— 1.44 2.00 1.72 +0.14 10.9% 808 10.9% -0.86 27.56 22.56 32.56 —
— 1.31 1.85 1.58 +0.13 10.9% 809 10.9% -0.87 28.41 23.41 33.41 —
— 1.19 1.72 1.46 +0.12 10.8% 810 10.8% -0.88 29.28 24.28 34.28 —
— 1.07 1.59 1.33 +0.11 10.8% 811 10.8% -0.89 30.16 25.16 35.16 —
— 0.97 1.47 1.22 +0.11 10.8% 812 10.8% -0.89 31.04 26.04 36.04 —
— 0.88 1.37 1.12 +0.10 10.8% 813 10.8% -0.90 31.94 26.94 36.94 —
— 0.79 1.27 1.03 +0.09 10.8% 814 10.8% -0.91 32.84 27.84 37.84 —
— 0.71 1.18 0.94 +0.09 10.8% 815 10.8% -0.91 33.76 28.76 38.76 —
— 0.64 1.10 0.87 +0.08 10.8% 816 10.8% -0.92 34.68 29.68 39.68 —
— 0.57 1.02 0.80 +0.07 10.8% 817 10.8% -0.93 35.60 30.60 40.60 —
— 0.52 0.95 0.73 +0.07 10.8% 818 10.8% -0.93 36.53 31.53 41.53 —
— 0.46 0.89 0.68 +0.06 10.8% 819 10.8% -0.94 37.47 32.47 42.47 —
— 0.41 0.83 0.62 +0.06 10.8% 820 10.8% -0.94 38.41 33.41 43.41 —
— 0.37 0.77 0.57 +0.06 10.8% 821 10.8% -0.94 39.36 34.36 44.36 —
— 0.33 0.73 0.53 +0.05 10.8% 822 10.8% -0.95 40.31 35.31 45.31 —
— 0.29 0.68 0.48 +0.05 10.8% 823 10.8% -0.95 41.27 36.27 46.27 —
— 0.27 0.64 0.46 +0.04 10.8% 824 10.8% -0.96 42.23 37.23 47.23 —
— 0.24 0.59 0.41 +0.04 10.8% 825 10.8% -0.96 43.19 38.19 48.19 —
— 0.16 0.44 0.30 +0.03 11.0% 830 11.0% -0.97 48.05 43.05 53.05 —
— 0.10 0.33 0.21 +0.02 11.2% 835 11.2% -0.98 52.96 47.96 57.96 —
— 0.06 0.27 0.17 +0.02 11.4% 840 11.4% -0.98 57.89 52.89 62.89 —
— 0.06 0.24 0.15 +0.01 11.7% 845 11.7% -0.99 62.84 57.84 67.84 —
— 0.04 0.22 0.13 +0.01 12.0% 850 12.0% -0.99 67.80 62.80 72.80 —
— 0.02 0.20 0.11 +0.01 12.3% 855 12.3% -0.99 72.76 67.76 77.76 —

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.