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
— 75.39 80.39 77.89 — — 702 — — — — 0.03 —
— 74.39 79.39 76.89 — — 703 — — — — 0.03 —
— 73.39 78.39 75.89 — — 704 — — — — 0.03 —
— 72.39 77.39 74.89 — — 705 — — — — 0.03 —
— 71.39 76.39 73.89 — — 706 — — — — 0.04 —
— 70.39 75.39 72.89 — — 707 — — — — 0.04 —
— 69.39 74.39 71.89 +1.00 37.6% 708 37.6% -0.00 — — 0.04 —
— 68.39 73.39 70.89 +1.00 37.4% 709 37.4% -0.00 — — 0.04 —
— 67.39 72.39 69.89 +1.00 37.1% 710 37.1% -0.00 — — 0.04 —
— 66.39 71.39 68.89 — — 711 36.8% -0.00 — — 0.04 —
— 65.40 70.40 67.90 +1.00 36.6% 712 36.6% -0.00 — — 0.04 —
— 64.40 69.40 66.90 +1.00 36.3% 713 36.3% -0.00 — — 0.04 —
— 63.40 68.40 65.90 +1.00 36.0% 714 36.0% -0.00 — — 0.04 —
— 62.40 67.40 64.90 +1.00 35.8% 715 35.8% -0.00 — — 0.04 —
— 61.40 66.40 63.90 +1.00 35.5% 716 35.5% -0.00 — — 0.04 —
— 60.40 65.40 62.90 +1.00 35.3% 717 35.3% -0.00 — — 0.04 —
— 59.40 64.40 61.90 +1.00 35.0% 718 35.0% -0.00 — — 0.04 —
— 58.40 63.40 60.90 +1.00 34.8% 719 34.8% -0.00 — — 0.04 —
— 57.40 62.40 59.90 +1.00 34.5% 720 34.5% -0.00 — — 0.04 —
— 56.40 61.40 58.90 +1.00 34.2% 721 34.2% -0.00 — — 0.04 —
— 55.40 60.40 57.90 +1.00 34.0% 722 34.0% -0.00 — — 0.04 —
— 54.40 59.40 56.90 +1.00 33.7% 723 — — — — 0.04 —
— 53.40 58.40 55.90 — — 724 — — — — 0.04 —
— 52.40 57.40 54.90 — — 725 — — — — 0.04 —
— 51.40 56.40 53.90 +1.00 33.0% 726 33.0% -0.00 — — 0.04 —
— 50.40 55.40 52.90 +1.00 32.7% 727 32.7% -0.00 — — — —
— 49.40 54.40 51.90 +1.00 32.5% 728 — — — — 0.04 —
— 48.40 53.40 50.90 — — 729 32.2% -0.00 — — — —
— 47.40 52.40 49.90 +1.00 32.0% 730 32.0% -0.00 — — — —
— 46.40 51.40 48.90 — — 731 — — — — 0.04 —
— 45.40 50.40 47.90 — — 732 — — — — 0.04 —
— 44.40 49.40 46.90 — — 733 — — — — 0.04 —
— 43.40 48.40 45.90 — — 734 — — — — 0.04 —
— 42.40 47.40 44.90 +1.00 30.8% 735 30.8% -0.00 — — 0.04 —
— 41.40 46.40 43.90 +1.00 30.6% 736 30.6% -0.00 — — 0.04 —
— 40.40 45.40 42.90 +1.00 30.3% 737 30.3% -0.00 — — 0.05 —
— 39.40 44.40 41.90 +1.00 30.1% 738 30.1% -0.00 — — 0.05 —
— 38.41 43.41 40.91 +1.00 29.9% 739 29.9% -0.00 — — 0.05 —
— 37.41 42.41 39.91 +1.00 29.7% 740 29.7% -0.00 — — 0.05 —
— 36.41 41.41 38.91 +1.00 29.5% 741 — — — — 0.05 —
— 35.41 40.41 37.91 — — 742 — — — — 0.05 —
— 34.41 39.41 36.91 — — 743 — — — — 0.05 —
— 33.41 38.41 35.91 — — 744 — — — — 0.05 —
— 32.41 37.41 34.91 — — 745 — — — — 0.05 —
— 31.41 36.41 33.91 — — 746 — — — — 0.05 —
— 30.41 35.41 32.91 — — 747 — — — — 0.05 —
— 29.41 34.41 31.91 — — 748 — — — — 0.05 —
— 28.41 33.41 30.91 +1.00 28.2% 749 28.2% -0.00 — — 0.06 —
— 27.41 32.41 29.91 +1.00 27.8% 750 27.8% -0.00 — — 0.06 —
— 26.41 31.41 28.91 +1.00 27.4% 751 27.4% -0.00 — — 0.06 —
— 25.41 30.41 27.91 +1.00 26.9% 752 26.9% -0.00 — — — —
— 24.41 29.41 26.91 +1.00 26.5% 753 26.5% -0.00 — — 0.06 —
— — — — +1.00 26.0% 754 26.0% -0.01 — — 0.06 —
— 22.41 27.41 24.91 +1.00 25.5% 755 25.5% -0.00 — — 0.06 —
— 21.42 26.42 23.92 +0.99 25.1% 756 — — — — 0.06 —
— 20.42 25.42 22.92 — — 757 24.6% -0.01 — — 0.06 —
— 19.42 24.42 21.92 +0.99 24.0% 758 24.0% -0.01 — — 0.07 —
— 18.42 23.42 20.92 +0.99 23.5% 759 23.5% -0.01 — — 0.07 —
— 17.42 22.42 19.92 +0.99 22.8% 760 22.8% -0.01 — — 0.07 —
— 16.42 21.42 18.92 +0.99 22.0% 761 22.0% -0.01 0.04 0.01 0.07 —
— 15.42 20.42 17.92 +0.99 21.3% 762 21.3% -0.01 0.04 0.01 0.08 —
— 14.43 19.43 16.93 +0.99 20.5% 763 20.5% -0.01 0.04 0.01 0.08 —
— 13.43 18.43 15.93 +0.99 19.7% 764 19.7% -0.01 0.05 0.01 0.09 —
— 12.43 17.43 14.93 +0.99 19.0% 765 19.0% -0.01 0.05 0.01 0.09 —
— 11.44 16.44 13.94 — — 766 18.2% -0.01 0.06 0.01 0.10 —
— 13.29 13.68 13.48 — — 767 — — 0.07 0.01 0.12 —
— 12.31 12.69 12.50 — — 768 — — 0.07 0.01 0.13 —
— 11.32 11.70 11.51 — — 769 — — 0.09 0.02 0.15 —
— 10.34 10.72 10.53 — — 770 15.3% -0.04 0.08 0.04 0.12 —
— 9.37 9.75 9.56 — — 771 — — 0.13 0.05 0.21 —
— 8.40 8.77 8.59 — — 772 — — 0.17 0.15 0.18 —
— 7.44 7.81 7.62 — — 773 13.0% -0.08 0.20 0.11 0.29 —
— 6.50 6.88 6.69 — — 774 12.4% -0.12 0.25 0.15 0.35 —
— 5.57 5.94 5.75 — — 775 12.0% -0.14 0.36 0.30 0.43 —
— 4.67 5.05 4.86 +0.81 11.6% 776 11.6% -0.19 0.42 0.31 0.53 —
— 3.82 4.18 4.00 — — 777 — — 0.59 0.51 0.68 —
— 3.01 3.38 3.19 — — 778 — — 0.79 0.70 0.88 —
— 2.29 2.64 2.46 +0.61 10.2% 779 10.2% -0.39 1.03 0.90 1.16 —
— 1.68 1.90 1.79 +0.52 10.0% 780 10.0% -0.48 1.44 1.35 1.53 —
— 1.21 1.35 1.28 +0.42 9.7% 781 9.7% -0.58 1.87 1.70 2.04 —
— 0.84 1.01 0.93 +0.32 9.5% 782 — — 2.46 2.29 2.63 —
— 0.52 0.64 0.58 — — 783 — — 3.16 2.98 3.34 —
— 0.35 0.49 0.42 — — 784 — — 3.94 3.76 4.13 —
— 0.22 0.34 0.28 — — 785 9.7% -0.88 4.80 4.62 4.99 —
— 0.14 0.24 0.19 +0.08 10.1% 786 — — 5.72 5.54 5.91 —
— 0.04 0.18 0.11 — — 787 — — 6.67 6.48 6.86 —
— 0.02 0.12 0.07 — — 788 11.1% -0.96 7.64 7.45 7.83 —
— 0.01 0.11 0.06 +0.03 11.6% 789 11.6% -0.97 8.62 8.43 8.81 —
— 0.01 0.09 0.05 +0.02 12.2% 790 12.2% -0.98 9.61 9.41 9.80 —
— 0.01 0.09 0.05 +0.02 12.9% 791 12.9% -0.98 11.11 8.61 13.61 —
— 0.01 0.08 0.04 +0.02 13.7% 792 13.7% -0.98 12.10 9.60 14.60 —
— — 0.05 — +0.01 14.5% 793 14.5% -0.99 13.10 10.60 15.60 —
— — 0.07 — +0.01 15.3% 794 15.3% -0.99 14.10 11.60 16.60 —
— — 0.06 — +0.01 16.1% 795 16.1% -0.99 15.10 12.60 17.60 —
— — 0.06 — +0.01 16.8% 796 16.8% -0.99 16.10 13.60 18.60 —
— — 0.06 — +0.01 17.4% 797 17.4% -0.99 17.09 14.59 19.59 —
— — 0.06 — +0.01 18.1% 798 18.1% -0.99 18.09 15.59 20.59 —
— — 0.05 — +0.01 18.7% 799 32.8% -0.99 19.09 16.59 21.59 —
— — — — +0.01 19.1% 800 19.1% -0.99 — — — —
— — — — +0.01 19.5% 801 19.5% -0.99 — — — —
— — 0.05 — +0.01 19.6% 802 19.6% -0.99 22.09 19.59 24.59 —
— — 0.05 — +0.00 19.7% 803 19.7% -1.00 — — — —
— — 0.05 — +0.00 19.8% 804 19.8% -1.00 24.09 21.59 26.59 —
— — 0.05 — — — 805 19.8% -1.00 25.09 22.59 27.59 —
— — 0.05 — +0.00 19.8% 806 19.8% -1.00 26.09 23.59 28.59 —
— — 0.05 — +0.00 19.8% 807 19.8% -1.00 27.09 24.59 29.59 —
— — 0.05 — +0.00 19.8% 808 — — 28.08 25.58 30.58 —
— — 0.04 — — — 809 — — 29.08 26.58 31.58 —
— — 0.04 — +0.00 19.8% 810 19.8% -1.00 30.08 27.58 32.58 —
— — 0.04 — — — 811 — — 31.08 28.58 33.58 —
— — 0.04 — +0.00 19.8% 812 — — 32.08 29.58 34.58 —
— — 0.04 — +0.00 19.8% 813 — — 33.08 30.58 35.58 —
— — 0.04 — +0.00 19.8% 814 — — 34.08 31.58 36.58 —
— — 0.04 — — — 815 — — 35.08 32.58 37.58 —
— — 0.04 — — — 816 53.5% -1.00 36.08 33.58 38.58 —
— — 0.04 — — — 817 — — 37.08 34.58 39.58 —
— — 0.04 — — — 818 — — 38.08 35.58 40.58 —
— — 0.04 — — — 819 — — 39.08 36.58 41.58 —
— — 0.04 — — — 820 — — 40.08 37.58 42.58 —
— — 0.04 — — — 821 — — 41.08 38.58 43.58 —
— — 0.04 — — — 822 — — 42.07 39.57 44.57 —
— — 0.04 — — — 823 61.3% -1.00 43.07 40.57 45.57 —
— — 0.04 — — — 824 19.8% -1.00 44.07 41.57 46.57 —
— — 0.04 — +0.00 19.8% 825 19.8% -1.00 45.07 42.57 47.57 —
— — 0.04 — +0.00 19.9% 826 19.9% -1.00 46.07 43.57 48.57 —
— — 0.04 — — — 827 19.9% -1.00 — — — —
— — 0.04 — +0.00 19.9% 828 19.9% -1.00 48.07 45.57 50.57 —
— — 0.04 — — — 829 19.9% -1.00 — — — —
— — 0.04 — — — 830 20.0% -1.00 50.07 47.57 52.57 —
— — 0.04 — +0.00 20.0% 831 20.0% -1.00 51.07 48.57 53.57 —
— — 0.04 — +0.00 20.0% 832 20.0% -1.00 52.07 49.57 54.57 —
— — 0.04 — +0.00 20.1% 833 20.1% -1.00 53.07 50.57 55.57 —
— — 0.04 — +0.00 20.1% 834 20.1% -1.00 54.07 51.57 56.57 —
— — 0.04 — +0.00 20.2% 835 20.2% -1.00 55.07 52.57 57.57 —
— — 0.04 — +0.00 20.2% 836 20.2% -1.00 56.07 53.57 58.57 —
— — 0.04 — +0.00 20.3% 837 20.3% -1.00 57.07 54.57 59.57 —
— — — — +0.00 20.3% 838 20.3% -1.00 — — — —
— — — — +0.00 20.4% 839 — — — — — —
— — 0.04 — +0.00 20.5% 840 — — 60.07 57.57 62.57 —
— — — — — — 841 — — — — — —
— — — — — — 842 — — — — — —
— — — — +0.00 20.7% 843 — — — — — —
— — — — — — 844 — — — — — —
— — 0.03 — — — 845 20.9% -1.00 65.06 62.56 67.56 —
— — — — +0.00 21.0% 846 21.0% -1.00 — — — —
— — — — +0.00 21.1% 847 21.1% -1.00 — — — —
— — — — +0.00 21.2% 848 21.2% -1.00 — — — —
— — — — +0.00 21.3% 849 21.3% -1.00 — — — —
— — 0.03 — +0.00 21.4% 850 21.4% -1.00 70.06 67.56 72.56 —
— — — — +0.00 21.5% 851 21.5% -1.00 — — — —
— — — — — — 855 — — — — — —

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.