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
— — — — — — 702 27.7% -0.00 — — — —
— — — — +1.00 27.4% 703 — — 0.06 0.01 0.11 —
— 73.99 78.99 76.49 +0.99 27.2% 704 27.2% -0.01 0.06 0.01 0.11 —
— 73.09 78.09 75.59 +0.99 27.0% 705 27.0% -0.01 0.06 0.01 0.11 —
— 72.13 77.13 74.63 +0.99 26.7% 706 26.7% -0.01 0.06 0.01 0.11 —
— 71.25 76.25 73.75 — — 707 — — 0.06 0.01 0.11 —
— 70.03 75.03 72.53 — — 708 — — 0.07 0.01 0.12 —
— 69.14 74.14 71.64 +0.99 26.1% 709 26.1% -0.01 0.07 0.01 0.12 —
— 67.99 72.99 70.49 +0.99 25.8% 710 25.8% -0.01 0.07 0.01 0.12 —
— 67.14 72.14 69.64 +0.99 25.6% 711 25.6% -0.01 0.07 0.01 0.12 —
— 66.11 71.11 68.61 +0.99 25.4% 712 25.4% -0.01 0.07 0.01 0.13 —
— 65.15 70.15 67.65 +0.99 25.2% 713 — — 0.07 0.01 0.13 —
— 64.15 69.15 66.65 — — 714 24.9% -0.01 0.07 0.01 0.13 —
— 63.00 68.00 65.50 — — 715 24.7% -0.01 0.07 0.02 0.13 —
— 62.16 67.16 64.66 +0.99 24.5% 716 24.5% -0.01 0.08 0.02 0.14 —
— 61.19 66.19 63.69 +0.99 24.3% 717 24.3% -0.01 0.08 0.02 0.14 —
— 60.01 65.01 62.51 +0.99 24.0% 718 24.0% -0.01 0.08 0.02 0.14 —
— 59.06 64.06 61.56 +0.99 23.8% 719 23.8% -0.01 0.08 0.02 0.14 —
— 58.17 63.17 60.67 +0.99 23.6% 720 23.6% -0.01 0.09 0.03 0.15 —
— 57.20 62.20 59.70 +0.99 23.4% 721 23.4% -0.01 0.09 0.03 0.15 —
— 56.18 61.18 58.68 +0.99 23.2% 722 — — 0.09 0.03 0.15 —
— 55.08 60.08 57.58 +0.99 22.9% 723 22.9% -0.01 0.10 0.03 0.16 —
— 54.19 59.19 56.69 +0.99 22.7% 724 22.7% -0.01 0.10 0.04 0.16 —
— 50.57 60.00 55.28 +0.99 22.5% 725 22.5% -0.01 0.10 0.04 0.17 —
— — — — +0.99 22.3% 726 22.3% -0.01 — — — —
— 51.20 56.20 53.70 — — 727 22.0% -0.01 0.11 0.05 0.17 —
— 49.68 54.68 52.18 +0.99 21.8% 728 21.8% -0.01 0.12 0.05 0.18 —
— 49.24 54.24 51.74 +0.99 21.6% 729 21.6% -0.01 0.12 0.05 0.18 —
— 48.24 53.24 50.74 +0.99 21.4% 730 21.4% -0.01 0.12 0.06 0.19 —
— 47.11 52.11 49.61 +0.98 21.1% 731 21.1% -0.02 0.12 0.06 0.19 —
— 46.23 51.23 48.73 +0.98 20.9% 732 20.9% -0.02 0.13 0.06 0.20 —
— 45.35 50.35 47.85 +0.98 20.7% 733 20.7% -0.02 0.14 0.07 0.21 —
— 44.36 49.36 46.86 +0.98 20.4% 734 20.4% -0.02 0.14 0.07 0.21 —
— 42.72 47.72 45.22 +0.98 20.2% 735 20.2% -0.02 0.15 0.08 0.22 —
— 42.25 47.25 44.75 +0.98 20.0% 736 20.0% -0.02 0.15 0.08 0.23 —
— 41.38 46.38 43.88 +0.98 19.7% 737 19.7% -0.02 0.16 0.09 0.23 —
— 40.39 45.39 42.89 +0.98 19.5% 738 19.5% -0.02 0.17 0.10 0.24 —
— 39.24 44.24 41.74 +0.98 19.2% 739 19.2% -0.02 0.17 0.10 0.25 —
— 37.70 42.70 40.20 +0.98 19.0% 740 19.0% -0.02 0.18 0.11 0.26 —
— 36.71 41.71 39.21 +0.98 18.7% 741 18.7% -0.02 0.19 0.11 0.27 —
— 36.30 41.30 38.80 +0.97 18.5% 742 18.5% -0.03 0.20 0.12 0.29 —
— 34.80 39.80 37.30 +0.97 18.2% 743 18.2% -0.03 0.21 0.13 0.30 —
— 33.81 38.81 36.31 +0.97 17.9% 744 17.9% -0.03 0.23 0.14 0.31 —
— 33.37 38.37 35.87 +0.97 17.6% 745 17.6% -0.03 0.23 0.14 0.33 —
— 31.77 36.77 34.27 +0.97 17.3% 746 17.3% -0.03 0.24 0.15 0.34 —
— 29.00 38.74 33.87 +0.97 17.1% 747 17.1% -0.03 0.26 0.16 0.36 —
— 29.86 34.86 32.36 +0.96 16.8% 748 16.8% -0.04 0.28 0.18 0.37 —
— 27.00 36.78 31.89 +0.96 16.5% 749 16.5% -0.04 0.29 0.19 0.39 —
— 27.88 32.88 30.38 +0.96 16.2% 750 16.2% -0.04 0.30 0.20 0.41 —
— 27.44 32.44 29.94 +0.96 15.9% 751 15.9% -0.04 0.32 0.21 0.43 —
— 24.00 33.83 28.91 +0.96 15.5% 752 15.5% -0.04 0.34 0.23 0.45 —
— 24.97 29.97 27.47 +0.95 15.2% 753 15.2% -0.05 0.36 0.25 0.47 —
— 23.99 28.99 26.49 +0.95 14.9% 754 14.9% -0.05 0.39 0.27 0.50 —
— 23.00 28.00 25.50 +0.95 14.6% 755 14.6% -0.05 0.41 0.29 0.53 —
— 22.02 27.02 24.52 +0.94 14.3% 756 14.3% -0.06 0.44 0.32 0.56 —
— 21.42 26.42 23.92 +0.94 14.0% 757 14.0% -0.06 0.47 0.34 0.59 —
— 20.14 25.14 22.64 +0.93 13.7% 758 13.7% -0.07 0.50 0.37 0.63 —
— 19.18 24.18 21.68 +0.93 13.4% 759 13.4% -0.07 0.54 0.41 0.67 —
— 18.22 23.22 20.72 +0.92 13.2% 760 13.2% -0.08 0.59 0.47 0.71 —
— 17.27 22.27 19.77 +0.91 12.9% 761 12.9% -0.09 0.62 0.49 0.76 —
— 16.33 21.33 18.83 +0.90 12.7% 762 12.7% -0.10 0.68 0.54 0.82 —
— 15.39 20.39 17.89 +0.89 12.5% 763 12.5% -0.11 0.73 0.59 0.88 —
— 14.46 19.46 16.96 +0.88 12.3% 764 12.3% -0.12 0.80 0.65 0.95 —
— 13.55 18.55 16.05 +0.87 12.1% 765 12.1% -0.13 0.87 0.72 1.02 —
— 12.64 17.64 15.14 +0.86 12.0% 766 12.0% -0.14 0.99 0.88 1.11 —
— 11.74 16.74 14.24 +0.84 11.8% 767 11.8% -0.16 1.05 0.89 1.21 —
— 10.85 15.85 13.35 +0.83 11.7% 768 11.7% -0.17 1.16 0.99 1.32 —
— 9.98 14.98 12.48 +0.81 11.5% 769 11.5% -0.19 1.27 1.10 1.45 —
— 9.13 14.13 11.63 +0.79 11.4% 770 11.4% -0.21 1.50 1.40 1.59 —
— 8.29 13.29 10.79 +0.77 11.2% 771 11.2% -0.23 1.56 1.38 1.74 —
— 7.48 12.48 9.98 +0.76 11.0% 772 11.0% -0.24 1.74 1.55 1.92 —
— 6.69 11.69 9.19 +0.73 10.8% 773 10.8% -0.27 1.93 1.74 2.12 —
— 5.92 10.92 8.42 +0.71 10.6% 774 10.6% -0.29 2.14 1.95 2.33 —
— 5.18 10.18 7.68 +0.68 10.4% 775 10.4% -0.32 2.38 2.19 2.58 —
— — — — +0.65 10.2% 776 10.2% -0.35 — — — —
— — — — +0.61 10.0% 777 10.0% -0.39 2.96 2.75 3.16 —
— 3.14 8.14 5.64 — — 778 9.8% -0.42 3.29 3.08 3.50 —
— 2.53 6.34 4.43 +0.55 9.6% 779 — — 3.66 3.44 3.88 —
— 4.55 5.01 4.78 +0.51 9.5% 780 9.5% -0.49 4.07 3.85 4.28 —
— 4.00 4.45 4.22 +0.48 9.3% 781 9.3% -0.52 4.51 4.29 4.73 —
— 3.49 3.94 3.71 +0.44 9.2% 782 9.2% -0.56 5.00 4.78 5.22 —
— 3.03 3.46 3.25 +0.40 9.0% 783 9.0% -0.60 5.81 3.31 8.31 —
— 2.60 3.03 2.81 +0.37 8.9% 784 8.9% -0.63 6.40 3.90 8.90 —
— 2.22 2.64 2.43 +0.33 8.9% 785 8.9% -0.67 7.03 4.53 9.53 —
— 1.88 2.28 2.08 +0.29 8.8% 786 8.8% -0.71 7.69 5.19 10.19 —
— 1.57 1.96 1.76 +0.27 8.8% 787 8.8% -0.73 8.40 5.90 10.90 —
— 1.36 1.68 1.52 +0.24 8.8% 788 8.8% -0.76 9.14 6.64 11.64 —
— 1.07 1.43 1.25 +0.20 8.8% 789 8.8% -0.80 9.91 7.41 12.41 —
— 0.87 1.21 1.04 +0.18 8.8% 790 8.8% -0.82 10.72 8.22 13.22 —
— 0.70 1.02 0.86 +0.15 8.9% 791 8.9% -0.85 11.56 9.06 14.06 —
— 0.56 0.86 0.71 +0.13 9.0% 792 9.0% -0.87 12.43 9.93 14.93 —
— 0.45 0.73 0.59 +0.11 9.1% 793 9.1% -0.89 13.31 10.81 15.81 —
— 0.35 0.62 0.48 +0.09 9.2% 794 9.2% -0.91 14.22 11.72 16.72 —
— 0.28 0.53 0.41 +0.08 9.3% 795 9.3% -0.92 15.15 12.65 17.65 —
— 0.22 0.45 0.34 +0.06 9.4% 796 9.4% -0.93 16.09 13.59 18.59 —
— 0.17 0.39 0.28 +0.06 9.5% 797 9.5% -0.94 17.05 14.55 19.55 —
— 0.13 0.35 0.24 +0.05 9.6% 798 9.6% -0.95 18.01 15.51 20.51 —
— 0.11 0.31 0.21 +0.04 9.8% 799 9.8% -0.96 18.98 16.48 21.48 —
— 0.08 0.27 0.17 +0.04 9.9% 800 9.9% -0.96 19.96 17.46 22.46 —
— 0.07 0.25 0.16 +0.03 10.0% 801 10.0% -0.97 20.94 18.44 23.44 —
— 0.05 0.23 0.14 +0.03 10.2% 802 10.2% -0.97 21.93 19.43 24.43 —
— 0.04 0.21 0.12 +0.03 10.4% 803 10.4% -0.97 22.92 20.42 25.42 —
— 0.04 0.20 0.12 +0.02 10.5% 804 10.5% -0.98 23.47 20.97 25.97 —
— 0.05 0.18 0.12 +0.02 10.7% 805 10.7% -0.98 24.45 21.95 26.95 —
— 0.03 0.17 0.10 +0.02 10.8% 806 10.8% -0.98 25.41 22.91 27.91 —
— 0.02 0.16 0.09 +0.02 11.0% 807 11.0% -0.98 26.40 23.90 28.90 —
— 0.02 0.16 0.09 +0.02 11.2% 808 11.2% -0.98 27.54 25.04 30.04 —
— 0.01 0.15 0.08 +0.02 11.3% 809 11.3% -0.98 28.71 26.21 31.21 —
— 0.01 0.12 0.07 +0.01 11.5% 810 11.5% -0.99 29.46 26.96 31.96 —
— 0.01 0.15 0.08 +0.01 11.7% 811 11.7% -0.99 30.49 27.99 32.99 —
— 0.01 0.14 0.07 +0.01 11.9% 812 11.9% -0.99 31.73 29.23 34.23 —
— 0.01 0.13 0.07 +0.01 12.4% 815 12.4% -0.99 34.39 31.89 36.89 —
— 0.01 0.12 0.07 +0.01 13.2% 820 13.2% -0.99 39.35 36.85 41.85 —
— 0.01 0.11 0.06 +0.01 14.0% 825 14.0% -0.99 44.34 41.84 46.84 —
— 0.01 0.10 0.06 +0.00 14.9% 830 14.9% -1.00 49.33 46.83 51.83 —
— 0.01 0.09 0.05 +0.00 16.1% 835 16.1% -1.00 54.35 51.85 56.85 —
— 0.01 0.09 0.05 +0.00 17.9% 840 17.9% -1.00 59.83 57.33 62.33 —
— — 0.08 — +0.00 19.7% 845 19.7% -1.00 64.60 62.10 67.10 —
— — 0.07 — +0.00 20.9% 850 20.9% -1.00 69.39 66.89 71.89 —
— — 0.07 — — — 855 — — 74.38 71.88 76.88 —

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.