opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 13/08 Seduta del 14/08/2026 completa 18/08 →
Spot 778.22  ·  864 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/08 00:33 UTC
21/08/267g 28/08/2614g 11/09/2628g 20/11/2698g 15/01/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.17 80.17 77.67 — — 701 — — 0.04 0.01 0.08 —
— — — — — — 702 — — — — — —
— — — — — — 703 26.8% -0.00 0.04 0.01 0.08 —
— 72.20 77.20 74.70 +1.00 26.6% 704 — — 0.04 0.01 0.08 —
— 71.03 76.03 73.53 +1.00 26.3% 705 26.3% -0.00 0.04 0.01 0.08 —
— 70.04 75.04 72.54 +1.00 26.1% 706 26.1% -0.00 0.04 0.01 0.08 —
— 69.04 74.04 71.54 +1.00 25.8% 707 25.8% -0.00 0.04 0.01 0.08 —
— 67.79 72.79 70.29 — — 708 25.6% -0.00 0.04 0.01 0.08 —
— 67.19 72.19 69.69 +1.00 25.4% 709 25.4% -0.00 0.04 0.01 0.08 —
— 65.76 70.76 68.26 +1.00 25.1% 710 25.1% -0.00 0.04 0.01 0.08 —
— 65.05 70.05 67.55 +1.00 24.9% 711 24.9% -0.00 0.05 0.01 0.09 —
— 64.05 69.05 66.55 +1.00 24.7% 712 24.7% -0.00 0.05 0.01 0.09 —
— 63.05 68.05 65.55 +1.00 24.5% 713 24.5% -0.00 0.05 0.01 0.09 —
— 62.06 67.06 64.56 +1.00 24.3% 714 24.3% -0.00 0.05 0.01 0.09 —
— 61.06 66.06 63.56 +1.00 24.1% 715 24.1% -0.00 0.05 0.01 0.09 —
— 60.06 65.06 62.56 +1.00 23.8% 716 23.8% -0.00 0.05 0.01 0.09 —
— 59.24 64.24 61.74 +0.99 23.6% 717 23.6% -0.01 0.05 0.01 0.09 —
— 58.08 63.08 60.58 +0.99 23.4% 718 23.4% -0.01 0.05 0.01 0.09 —
— 57.07 62.07 59.57 +0.99 23.2% 719 23.2% -0.01 0.05 0.01 0.09 —
— 56.43 61.07 58.75 +0.99 23.0% 720 23.0% -0.01 0.06 0.01 0.10 —
— 55.08 60.08 57.58 +0.99 22.7% 721 22.7% -0.01 0.06 0.01 0.10 —
— 54.06 58.81 56.44 +0.99 22.5% 722 22.5% -0.01 0.06 0.01 0.10 —
— 52.79 57.79 55.29 +0.99 22.2% 723 22.2% -0.01 0.06 0.01 0.10 —
— 52.08 57.08 54.58 +0.99 22.0% 724 22.0% -0.01 0.06 0.01 0.10 —
— 51.07 56.07 53.57 +0.99 21.8% 725 21.8% -0.01 0.06 0.01 0.10 —
— 50.09 55.09 52.59 +0.99 21.5% 726 21.5% -0.01 0.06 0.01 0.11 —
— 49.10 54.10 51.60 — — 727 — — 0.06 0.01 0.11 —
— — — — — — 728 — — — — — —
— 47.46 52.10 49.78 — — 729 20.7% -0.01 0.06 0.01 0.11 —
— 46.11 50.86 48.48 +0.99 20.5% 730 — — 0.07 0.01 0.12 —
— 45.11 49.86 47.48 +0.99 20.2% 731 20.2% -0.01 0.07 0.01 0.12 —
— 44.47 49.12 46.80 +0.99 20.0% 732 20.0% -0.01 0.07 0.02 0.12 —
— 43.28 47.83 45.55 +0.99 19.7% 733 19.7% -0.01 0.07 0.02 0.13 —
— 42.47 47.29 44.88 +0.99 19.4% 734 19.4% -0.01 0.07 0.02 0.13 —
— 41.11 45.85 43.48 +0.99 19.2% 735 19.2% -0.01 0.07 0.02 0.13 —
— 39.96 44.88 42.42 +0.99 18.9% 736 18.9% -0.01 0.09 0.03 0.14 —
— 39.13 43.91 41.52 +0.99 18.6% 737 18.6% -0.01 0.09 0.03 0.14 —
— 37.97 42.89 40.43 +0.99 18.4% 738 18.4% -0.01 0.09 0.03 0.14 —
— 37.16 41.87 39.52 +0.99 18.1% 739 18.1% -0.01 0.09 0.03 0.15 —
— 36.17 41.17 38.67 +0.99 17.8% 740 17.8% -0.01 0.10 0.04 0.15 —
— 35.17 40.17 37.67 +0.98 17.5% 741 17.5% -0.02 0.10 0.04 0.16 —
— 34.33 39.33 36.83 +0.98 17.2% 742 17.2% -0.02 0.11 0.05 0.17 —
— 33.19 38.19 35.69 +0.98 16.9% 743 16.9% -0.02 0.11 0.05 0.17 —
— 32.35 37.35 34.85 +0.98 16.6% 744 16.6% -0.02 0.12 0.06 0.18 —
— 31.21 36.21 33.71 +0.98 16.3% 745 16.3% -0.02 0.12 0.06 0.19 —
— 30.56 35.56 33.06 +0.98 15.9% 746 15.9% -0.02 0.14 0.07 0.20 —
— 29.24 34.24 31.74 +0.98 15.6% 747 15.6% -0.02 0.14 0.07 0.21 —
— 28.25 32.96 30.61 +0.97 15.3% 748 15.3% -0.03 0.15 0.08 0.22 —
— 27.55 32.09 29.82 +0.97 15.0% 749 15.0% -0.03 0.16 0.09 0.23 —
— 26.56 31.15 28.86 +0.97 14.6% 750 14.6% -0.03 0.17 0.10 0.25 —
— 25.46 30.00 27.73 — — 751 14.3% -0.03 0.18 0.10 0.26 —
— 24.63 29.45 27.04 +0.96 13.9% 752 13.9% -0.03 — — — —
— 23.61 27.96 25.79 — — 753 13.6% -0.04 0.21 0.12 0.30 —
— — — — +0.96 13.3% 754 13.3% -0.04 — — — —
— — — — +0.96 12.9% 755 12.9% -0.04 0.24 0.18 0.31 —
— 20.14 25.14 22.64 +0.95 12.6% 756 12.6% -0.05 0.27 0.17 0.37 —
— 19.40 24.40 21.90 +0.95 12.3% 757 12.3% -0.05 0.29 0.19 0.39 —
— 18.23 23.23 20.73 +0.94 12.0% 758 12.0% -0.06 0.32 0.21 0.42 —
— 17.28 22.28 19.78 +0.93 11.7% 759 11.7% -0.07 0.34 0.24 0.45 —
— 16.32 21.32 18.82 +0.93 11.4% 760 11.4% -0.07 0.39 0.31 0.46 —
— 15.34 20.34 17.84 +0.92 11.1% 761 11.1% -0.08 0.41 0.30 0.53 —
— 14.40 19.40 16.90 +0.91 10.9% 762 10.9% -0.09 0.46 0.34 0.58 —
— 13.39 18.39 15.89 +0.91 10.6% 763 10.6% -0.10 0.51 0.39 0.63 —
— 12.50 17.50 15.00 +0.89 10.4% 764 10.4% -0.11 0.57 0.44 0.70 —
— 11.53 16.53 14.03 +0.88 10.2% 765 10.2% -0.12 0.64 0.51 0.77 —
— 10.61 15.61 13.11 +0.87 10.1% 766 10.1% -0.13 0.72 0.59 0.85 —
— 9.71 14.71 12.21 +0.85 9.9% 767 9.9% -0.15 0.78 0.67 0.88 —
— 8.82 13.82 11.32 +0.84 9.8% 768 9.8% -0.16 0.92 0.77 1.06 —
— 7.93 12.93 10.43 +0.82 9.7% 769 9.7% -0.18 1.03 0.89 1.18 —
— 7.02 12.02 9.52 +0.80 9.6% 770 9.6% -0.20 1.18 1.03 1.33 —
— 6.13 11.13 8.63 +0.78 9.5% 771 9.5% -0.22 1.34 1.19 1.50 —
— 5.33 10.33 7.83 +0.75 9.5% 772 9.5% -0.25 1.53 1.38 1.69 —
— 5.26 10.26 7.76 +0.72 9.4% 773 9.4% -0.28 1.75 1.59 1.92 —
— 4.49 9.49 6.99 +0.68 9.2% 774 9.2% -0.32 2.01 1.84 2.18 —
— 3.73 7.50 5.62 +0.65 9.1% 775 9.1% -0.35 2.29 2.12 2.47 —
— 2.98 7.98 5.48 +0.61 8.9% 776 8.9% -0.39 — — — —
— — — — +0.57 8.8% 777 8.8% -0.43 2.99 2.81 3.17 —
— 3.65 4.05 3.85 +0.53 8.6% 778 8.6% -0.47 3.40 3.22 3.59 —
— 3.14 3.51 3.33 — — 779 — — 3.85 3.67 4.04 —
— 2.65 2.96 2.81 +0.45 8.3% 780 8.3% -0.55 4.37 4.13 4.61 —
— 2.21 2.56 2.38 +0.40 8.1% 781 8.1% -0.60 4.89 2.39 7.39 —
— 1.82 2.16 1.99 +0.36 8.0% 782 8.0% -0.64 5.37 2.87 7.87 —
— 1.48 1.81 1.65 +0.32 7.8% 783 7.8% -0.68 6.62 4.12 9.12 —
— 1.19 1.50 1.34 +0.27 7.7% 784 7.7% -0.73 7.24 4.74 9.74 —
— 0.94 1.19 1.06 +0.24 7.7% 785 7.7% -0.76 7.87 5.37 10.37 —
— 0.73 1.02 0.88 +0.20 7.6% 786 7.6% -0.80 8.52 6.02 11.02 —
— 0.55 0.84 0.69 +0.17 7.6% 787 7.6% -0.83 9.23 6.73 11.73 —
— 0.41 0.64 0.53 +0.14 7.6% 788 7.6% -0.86 9.98 7.48 12.48 —
— 0.30 0.55 0.42 +0.11 7.7% 789 7.7% -0.89 10.76 8.26 13.26 —
— 0.22 0.45 0.34 +0.09 7.8% 790 7.8% -0.91 11.55 9.05 14.05 —
— 0.15 0.37 0.26 +0.07 7.9% 791 7.9% -0.93 12.39 9.89 14.89 —
— 0.10 0.31 0.20 +0.06 8.0% 792 8.0% -0.94 14.04 11.54 16.54 —
— 0.07 0.26 0.17 +0.05 8.2% 793 8.2% -0.95 14.96 12.46 17.46 —
— 0.05 0.21 0.13 +0.04 8.3% 794 8.3% -0.96 15.84 13.34 18.34 —
— 0.03 0.18 0.10 +0.03 8.5% 795 8.5% -0.97 16.78 14.28 19.28 —
— 0.02 0.16 0.09 +0.02 8.8% 796 8.8% -0.98 17.74 15.24 20.24 —
— 0.01 0.14 0.07 +0.02 9.0% 797 9.0% -0.98 18.72 16.22 21.22 —
— 0.01 0.12 0.07 +0.02 9.3% 798 9.3% -0.98 19.64 17.14 22.14 —
— 0.01 0.12 0.07 +0.01 9.5% 799 9.5% -0.99 20.65 18.15 23.15 —
— 0.01 0.11 0.06 +0.01 9.8% 800 9.8% -0.99 21.64 19.14 24.14 —
— 0.01 0.11 0.06 — — 801 — — — — — —
— 0.01 0.11 0.06 — — 802 10.4% -0.99 23.38 21.19 25.57 —
— 0.01 0.10 0.06 +0.01 10.7% 803 10.7% -0.99 24.59 22.20 26.98 —
— 0.01 0.10 0.06 +0.01 11.0% 804 11.0% -0.99 25.47 22.97 27.97 —
— 0.01 0.10 0.06 +0.01 11.2% 805 11.2% -0.99 26.47 23.97 28.97 —
— 0.01 0.10 0.06 +0.01 11.5% 806 11.5% -0.99 27.47 24.97 29.97 —
— 0.01 0.10 0.06 +0.01 11.8% 807 11.8% -0.99 28.43 25.93 30.93 —
— 0.01 0.09 0.05 +0.01 12.0% 808 12.0% -0.99 29.46 26.96 31.96 —
— 0.01 0.09 0.05 +0.00 12.3% 809 12.3% -1.00 30.46 27.96 32.96 —
— 0.01 0.09 0.05 +0.00 12.5% 810 12.5% -1.00 31.46 28.96 33.96 —
— 0.01 0.09 0.05 +0.00 12.7% 811 12.7% -1.00 32.26 29.76 34.76 —
— 0.01 0.09 0.05 +0.00 12.9% 812 12.9% -1.00 33.42 30.92 35.92 —
— — 0.08 — +0.00 13.3% 815 13.3% -1.00 36.28 33.78 38.78 —
— — 0.08 — +0.00 13.1% 820 13.1% -1.00 41.43 38.93 43.93 —
— — 0.07 — +0.00 12.2% 825 12.2% -1.00 46.43 43.93 48.93 —
— — 0.07 — +0.00 11.0% 830 11.0% -1.00 51.43 48.93 53.93 —
— — 0.06 — +0.00 9.9% 835 9.9% -1.00 56.42 53.92 58.92 —
— — — — +0.00 9.2% 840 9.2% -1.00 61.41 58.91 63.91 —
— — 0.06 — +0.00 8.8% 845 8.8% -1.00 66.41 63.91 68.91 —
— — 0.06 — +0.00 8.6% 850 8.6% -1.00 71.20 68.70 73.70 —
— — 0.06 — +0.00 8.5% 855 8.5% -1.00 76.27 73.77 78.77 —

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.