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
— 75.93 80.45 78.19 +0.99 22.9% 701 22.9% -0.01 0.14 0.07 0.21 —
— 74.89 79.44 77.17 +0.99 22.7% 702 22.7% -0.01 0.14 0.08 0.21 —
— 73.44 78.27 75.86 +0.99 22.5% 703 22.5% -0.01 0.15 0.08 0.22 —
— 72.47 77.47 74.97 +0.99 22.3% 704 22.3% -0.01 0.15 0.08 0.22 —
— 71.87 76.46 74.17 +0.99 22.1% 705 22.1% -0.01 0.14 0.09 0.20 —
— 70.49 75.49 72.99 +0.99 21.9% 706 21.9% -0.01 0.16 0.09 0.23 —
— 69.49 74.49 71.99 +0.99 21.8% 707 21.8% -0.01 — — — —
— 68.50 73.50 71.00 +0.99 21.6% 708 21.6% -0.01 0.17 0.10 0.24 —
— 67.49 72.49 69.99 +0.98 21.4% 709 21.4% -0.02 0.17 0.10 0.25 —
— 66.51 71.35 68.93 +0.98 21.2% 710 21.2% -0.02 0.18 0.11 0.25 —
— 65.52 70.52 68.02 +0.98 21.0% 711 21.0% -0.02 0.18 0.11 0.26 —
— 64.53 69.53 67.03 +0.98 20.8% 712 20.8% -0.02 0.19 0.12 0.26 —
— 63.49 68.49 65.99 +0.98 20.6% 713 20.6% -0.02 0.20 0.12 0.27 —
— 62.53 67.53 65.03 +0.98 20.5% 714 20.5% -0.02 0.20 0.13 0.28 —
— 61.55 66.55 64.05 +0.98 20.3% 715 20.3% -0.02 0.20 0.13 0.28 —
— 60.54 65.54 63.04 +0.98 20.1% 716 20.1% -0.02 0.21 0.14 0.29 —
— 59.57 64.57 62.07 +0.98 19.9% 717 19.9% -0.02 0.23 0.15 0.30 —
— 58.58 63.58 61.08 +0.98 19.7% 718 19.7% -0.02 0.23 0.15 0.31 —
— 57.59 62.59 60.09 +0.98 19.6% 719 19.6% -0.02 0.23 0.16 0.31 —
— 56.98 61.60 59.29 — — 720 — — 0.24 0.16 0.32 —
— 55.61 60.61 58.11 — — 721 — — 0.25 0.17 0.33 —
— 54.57 59.57 57.07 — — 722 — — 0.26 0.18 0.34 —
— 53.62 58.46 56.04 — — 723 — — 0.27 0.18 0.35 —
— 52.65 57.47 55.06 — — 724 — — 0.28 0.19 0.36 —
— 51.66 56.45 54.05 — — 725 18.5% -0.03 0.28 0.20 0.37 —
— 51.06 55.64 53.35 — — 726 — — 0.29 0.20 0.38 —
— 49.65 54.48 52.06 +0.97 19.4% 727 18.2% -0.03 0.30 0.21 0.40 —
— 49.12 53.65 51.38 +0.97 18.0% 728 18.0% -0.03 0.32 0.22 0.41 —
— 48.10 52.72 50.41 +0.97 17.8% 729 17.8% -0.03 0.33 0.23 0.42 —
— 46.73 51.56 49.15 +0.97 17.7% 730 17.7% -0.03 0.34 0.24 0.44 —
— 46.13 50.70 48.41 +0.97 17.5% 731 17.5% -0.03 0.35 0.25 0.45 —
— 44.73 49.73 47.23 +0.96 17.3% 732 17.3% -0.04 0.36 0.26 0.47 —
— 43.75 48.62 46.19 +0.96 17.2% 733 17.2% -0.04 0.38 0.27 0.48 —
— 42.80 47.61 45.20 +0.96 17.0% 734 17.0% -0.04 0.39 0.28 0.50 —
— 41.82 46.82 44.32 +0.96 16.8% 735 16.8% -0.04 0.41 0.30 0.52 —
— 41.22 45.81 43.52 +0.96 16.7% 736 16.7% -0.04 0.42 0.31 0.54 —
— 39.83 44.83 42.33 +0.95 16.5% 737 16.5% -0.05 0.45 0.33 0.56 —
— 38.87 43.69 41.28 +0.95 16.3% 738 16.3% -0.05 0.46 0.34 0.58 —
— 38.31 42.91 40.61 +0.95 16.2% 739 16.2% -0.05 0.48 0.40 0.57 —
— 36.92 41.92 39.42 +0.95 16.0% 740 16.0% -0.05 0.51 0.38 0.63 —
— 35.95 40.95 38.45 +0.95 15.9% 741 15.9% -0.05 0.53 0.40 0.66 —
— 34.97 39.97 37.47 +0.94 15.7% 742 15.7% -0.06 0.56 0.42 0.69 —
— 33.95 38.95 36.45 +0.94 15.5% 743 15.5% -0.06 0.58 0.45 0.71 —
— 33.04 38.04 35.54 +0.94 15.4% 744 15.4% -0.06 0.61 0.47 0.75 —
— 32.07 37.07 34.57 +0.93 15.2% 745 15.2% -0.07 0.64 0.50 0.78 —
— 31.50 36.11 33.80 +0.93 15.1% 746 15.1% -0.07 0.67 0.53 0.81 —
— 30.53 35.10 32.81 +0.93 14.9% 747 14.9% -0.07 0.71 0.62 0.81 —
— 29.20 34.20 31.70 +0.92 14.7% 748 14.7% -0.08 0.74 0.60 0.89 —
— 28.18 33.03 30.61 +0.92 14.6% 749 14.6% -0.08 0.82 0.70 0.94 —
— 27.23 32.07 29.65 +0.91 14.4% 750 14.4% -0.09 0.84 0.69 0.99 —
— 26.30 31.15 28.73 +0.91 14.3% 751 14.3% -0.09 0.89 0.73 1.04 —
— 25.78 30.17 27.98 +0.90 14.1% 752 14.1% -0.10 0.94 0.84 1.04 —
— 24.84 29.25 27.05 +0.90 13.9% 753 13.9% -0.10 0.99 0.84 1.15 —
— 23.49 28.30 25.89 +0.89 13.8% 754 13.8% -0.11 1.09 0.96 1.22 —
— — — — — — 755 13.6% -0.12 — — — —
— — — — +0.88 13.5% 756 13.5% -0.12 1.17 1.03 1.31 —
— 20.67 25.67 23.17 — — 757 13.3% -0.13 1.27 1.10 1.45 —
— 19.82 24.82 22.32 +0.86 13.1% 758 — — 1.36 1.19 1.54 —
— 18.92 23.92 21.42 +0.85 13.0% 759 — — 1.46 1.28 1.64 —
— 17.91 22.91 20.41 +0.84 12.8% 760 12.8% -0.16 1.56 1.38 1.74 —
— 17.13 22.13 19.63 +0.83 12.7% 761 12.7% -0.17 1.68 1.49 1.86 —
— 16.20 21.20 18.70 +0.82 12.5% 762 12.5% -0.18 1.79 1.60 1.98 —
— 15.23 20.23 17.73 +0.81 12.3% 763 12.3% -0.19 1.92 1.73 2.11 —
— 14.36 19.36 16.86 +0.80 12.2% 764 12.2% -0.20 2.07 1.95 2.19 —
— 13.61 18.61 16.11 +0.79 12.0% 765 12.0% -0.22 2.23 2.03 2.42 —
— 12.68 17.68 15.18 +0.77 11.9% 766 11.9% -0.23 2.38 2.19 2.58 —
— 11.84 16.84 14.34 +0.76 11.7% 767 11.7% -0.24 2.60 2.44 2.77 —
— 11.10 16.10 13.60 +0.74 11.6% 768 11.6% -0.26 2.77 2.56 2.97 —
— 10.19 15.19 12.69 +0.72 11.4% 769 11.4% -0.28 2.98 2.78 3.18 —
— 9.41 14.41 11.91 +0.70 11.3% 770 11.3% -0.29 3.21 3.09 3.34 —
— 8.69 13.69 11.19 +0.69 11.1% 771 11.1% -0.31 3.46 3.25 3.66 —
— 8.64 13.64 11.14 — — 772 — — 3.72 3.51 3.93 —
— 7.89 12.89 10.39 — — 773 10.9% -0.35 4.04 3.86 4.23 —
— 7.23 12.23 9.73 — — 774 — — 4.33 4.10 4.55 —
— 6.52 11.52 9.02 — — 775 — — 4.66 4.43 4.88 —
— 5.76 10.76 8.26 — — 776 — — 5.00 4.78 5.23 —
— 5.10 10.10 7.60 — — 777 10.4% -0.45 5.39 5.16 5.62 —
— 6.45 6.94 6.70 +0.53 10.3% 778 10.3% -0.47 5.80 5.57 6.03 —
— 5.91 6.38 6.14 +0.51 10.2% 779 10.2% -0.50 6.23 6.00 6.46 —
— 5.38 5.84 5.61 — — 780 — — 6.70 6.46 6.94 —
— 4.88 5.34 5.11 +0.45 10.0% 781 — — 7.19 6.83 7.55 —
— — — — — — 782 9.9% -0.57 7.72 7.36 8.08 —
— 3.96 4.41 4.18 +0.40 9.8% 783 9.8% -0.60 8.16 5.66 10.66 —
— 3.55 3.99 3.77 +0.37 9.8% 784 9.8% -0.62 — — — —
— 3.23 3.49 3.36 +0.35 9.7% 785 9.7% -0.65 9.27 6.77 11.77 —
— 2.81 3.17 2.99 +0.33 9.6% 786 9.6% -0.68 10.58 8.08 13.08 —
— 2.48 2.89 2.69 — — 787 — — 11.12 8.62 13.62 —
— 2.18 2.52 2.35 — — 788 — — 11.74 9.24 14.24 —
— 1.91 2.22 2.06 — — 789 — — 12.45 9.95 14.95 —
— 1.72 1.95 1.83 — — 790 — — 13.12 10.62 15.62 —
— 1.43 1.75 1.59 — — 791 — — 13.83 11.33 16.33 —
— 1.23 1.60 1.42 — — 792 — — 14.55 12.05 17.05 —
— 1.05 1.33 1.19 — — 793 — — 15.22 12.72 17.72 —
— 0.89 1.17 1.03 — — 794 — — 16.06 13.56 18.56 —
— 0.75 1.10 0.93 — — 795 — — 16.85 14.35 19.35 —
— 0.64 0.97 0.81 — — 796 — — 17.57 15.07 20.07 —
— 0.54 0.79 0.67 +0.11 9.5% 797 9.5% -0.90 18.42 15.92 20.92 —
— 0.45 0.69 0.57 +0.09 9.5% 798 9.5% -0.91 19.31 16.81 21.81 —
— 0.41 0.61 0.51 +0.08 9.5% 799 — — 20.90 18.40 23.40 —
— 0.31 0.58 0.45 +0.07 9.6% 800 9.6% -0.93 21.78 19.28 24.28 —
— 0.29 0.47 0.38 +0.06 9.6% 801 9.6% -0.94 22.73 20.23 25.23 —
— 0.21 0.47 0.34 +0.06 9.7% 802 9.7% -0.94 23.66 21.16 26.16 —
— 0.17 0.42 0.29 +0.05 9.7% 803 9.7% -0.95 24.47 21.97 26.97 —
— 0.14 0.37 0.26 +0.04 9.8% 804 9.8% -0.96 25.47 22.97 27.97 —
— 0.12 0.34 0.23 — — 805 — — 26.39 23.89 28.89 —
— 0.10 0.30 0.20 — — 806 — — 27.07 24.88 29.26 —
— 0.08 0.27 0.17 — — 807 — — 28.33 25.83 30.83 —
— 0.07 0.24 0.15 — — 808 10.1% -0.97 29.29 26.79 31.79 —
— 0.06 0.23 0.14 — — 809 — — 30.27 27.77 32.77 —
— 0.05 0.21 0.13 — — 810 — — 31.25 28.75 33.75 —
— 0.04 0.19 0.12 — — 811 10.4% -0.98 32.21 29.71 34.71 —
— 0.03 0.18 0.10 — — 812 — — 33.20 30.70 35.70 —
— 0.02 0.17 0.10 — — 813 10.6% -0.98 34.13 31.63 36.63 —
— 0.02 0.17 0.10 — — 814 10.7% -0.99 35.10 32.60 37.60 —
— 0.03 0.16 0.10 — — 815 — — 36.17 33.67 38.67 —
— 0.01 0.15 0.08 — — 816 — — 36.91 34.65 39.16 —
— 0.01 0.15 0.08 — — 817 — — 38.17 35.69 40.65 —
— 0.01 0.15 0.08 — — 818 — — 38.85 36.57 41.14 —
— 0.01 0.14 0.07 — — 819 — — 40.16 37.73 42.59 —
— 0.01 0.14 0.07 +0.01 11.4% 820 11.4% -0.99 40.88 38.64 43.13 —
— 0.01 0.14 0.07 — — 821 — — 42.13 39.72 44.55 —
— 0.01 0.13 0.07 +0.01 11.7% 822 11.7% -0.99 42.84 40.55 45.12 —
— 0.01 0.13 0.07 +0.01 12.0% 825 12.0% -0.99 45.83 43.54 48.11 —
— 0.01 0.12 0.07 +0.00 12.7% 830 12.7% -1.00 51.02 48.52 53.52 —
— 0.01 0.11 0.06 +0.00 13.2% 835 13.2% -1.00 55.81 53.53 58.09 —
— — 0.10 — +0.00 13.6% 840 13.6% -1.00 61.08 58.64 63.52 —
— — 0.09 — +0.00 13.8% 845 13.8% -1.00 66.05 63.63 68.47 —
— — 0.09 — +0.00 13.9% 850 13.9% -1.00 70.96 68.46 73.46 —
— — 0.08 — +0.00 13.9% 855 13.9% -1.00 75.95 73.45 78.45 —

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.