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
— 74.29 84.29 79.29 +0.96 21.5% 701 21.5% -0.04 0.73 0.59 0.88 —
— 73.31 83.31 78.31 +0.96 21.4% 702 21.4% -0.04 0.76 0.61 0.90 —
— 72.33 82.33 77.33 +0.96 21.2% 703 21.2% -0.04 0.77 0.62 0.91 —
— 71.34 81.34 76.34 +0.96 21.1% 704 21.1% -0.04 0.78 0.63 0.93 —
— 70.36 80.36 75.36 +0.96 20.9% 705 20.9% -0.04 0.80 0.65 0.95 —
— 69.38 79.38 74.38 +0.96 20.8% 706 20.8% -0.04 0.81 0.66 0.96 —
— 68.40 78.40 73.40 +0.96 20.6% 707 20.6% -0.04 0.82 0.67 0.98 —
— 67.42 77.42 72.42 +0.95 20.4% 708 20.4% -0.05 0.84 0.69 1.00 —
— 66.45 76.45 71.45 +0.95 20.3% 709 20.3% -0.05 0.86 0.71 1.02 —
— 65.47 75.47 70.47 +0.95 20.1% 710 20.1% -0.05 0.89 0.72 1.05 —
— 64.49 74.49 69.49 +0.95 20.0% 711 20.0% -0.05 0.91 0.74 1.08 —
— 63.52 73.52 68.52 +0.95 19.8% 712 19.8% -0.05 0.93 0.76 1.09 —
— 62.54 72.54 67.54 +0.95 19.7% 713 19.7% -0.05 0.94 0.78 1.11 —
— 61.56 71.56 66.56 +0.95 19.5% 714 19.5% -0.05 0.97 0.80 1.15 —
— 60.59 70.59 65.59 +0.95 19.4% 715 19.4% -0.06 0.99 0.82 1.17 —
— 59.62 69.62 64.62 +0.94 19.3% 716 19.3% -0.06 1.01 0.84 1.19 —
— 58.64 68.64 63.64 +0.94 19.1% 717 19.1% -0.06 1.03 0.86 1.21 —
— 57.67 67.67 62.67 +0.94 19.0% 718 19.0% -0.06 1.06 0.89 1.24 —
— 56.70 66.70 61.70 +0.94 18.8% 719 18.8% -0.06 1.09 0.91 1.27 —
— 55.73 65.73 60.73 +0.94 18.7% 720 18.7% -0.06 1.12 0.94 1.30 —
— 54.76 64.76 59.76 +0.94 18.5% 721 18.5% -0.06 1.14 0.96 1.32 —
— 53.80 63.80 58.80 +0.93 18.4% 722 18.4% -0.07 1.18 0.99 1.36 —
— 52.83 62.83 57.83 +0.93 18.2% 723 18.2% -0.07 1.21 1.02 1.39 —
— 51.87 61.87 56.87 +0.93 18.1% 724 18.1% -0.07 1.24 1.05 1.42 —
— 50.90 60.90 55.90 +0.93 18.0% 725 18.0% -0.07 1.27 1.08 1.46 —
— 49.94 59.94 54.94 +0.93 17.8% 726 17.8% -0.07 1.30 1.12 1.49 —
— 48.98 58.98 53.98 +0.92 17.7% 727 17.7% -0.08 1.34 1.15 1.53 —
— 48.02 58.02 53.02 +0.92 17.5% 728 17.5% -0.08 1.38 1.19 1.57 —
— 47.06 57.06 52.06 +0.92 17.4% 729 17.4% -0.08 1.42 1.22 1.61 —
— 46.11 56.11 51.11 +0.92 17.3% 730 17.3% -0.08 1.46 1.26 1.66 —
— 45.15 55.15 50.15 +0.91 17.1% 731 17.1% -0.09 1.50 1.30 1.70 —
— 44.20 54.20 49.20 +0.91 17.0% 732 17.0% -0.09 1.54 1.34 1.75 —
— 43.25 53.25 48.25 +0.91 16.9% 733 16.9% -0.09 1.59 1.39 1.80 —
— 42.30 52.30 47.30 +0.90 16.7% 734 16.7% -0.10 1.64 1.43 1.85 —
— 41.35 51.35 46.35 +0.90 16.6% 735 16.6% -0.10 1.69 1.48 1.90 —
— 40.41 50.41 45.41 +0.90 16.4% 736 16.4% -0.10 1.75 1.53 1.96 —
— 39.47 49.47 44.47 +0.89 16.3% 737 16.3% -0.11 1.80 1.59 2.01 —
— 38.53 48.53 43.53 +0.89 16.2% 738 16.2% -0.11 1.86 1.64 2.08 —
— 37.59 47.59 42.59 +0.89 16.0% 739 16.0% -0.11 1.92 1.70 2.14 —
— 36.66 46.66 41.66 +0.88 15.9% 740 15.9% -0.12 1.99 1.76 2.21 —
— 35.73 45.73 40.73 +0.88 15.8% 741 15.8% -0.12 2.04 1.82 2.27 —
— 34.80 44.80 39.80 +0.88 15.7% 742 15.7% -0.12 2.12 1.89 2.34 —
— 33.88 43.88 38.88 +0.87 15.5% 743 15.5% -0.13 2.19 1.96 2.42 —
— 32.96 42.96 37.96 +0.87 15.4% 744 15.4% -0.13 2.27 2.03 2.50 —
— 32.04 42.04 37.04 +0.86 15.3% 745 15.3% -0.14 2.35 2.11 2.59 —
— 31.12 41.12 36.12 +0.86 15.1% 746 15.1% -0.14 2.43 2.19 2.67 —
— 30.22 40.22 35.22 +0.85 15.0% 747 15.0% -0.15 2.52 2.27 2.76 —
— 29.31 39.31 34.31 +0.85 14.9% 748 14.9% -0.15 2.60 2.36 2.85 —
— 28.41 38.41 33.41 +0.84 14.8% 749 14.8% -0.16 2.71 2.46 2.95 —
— 27.51 37.51 32.51 +0.83 14.6% 750 14.6% -0.17 2.81 2.56 3.06 —
— 26.62 36.62 31.62 — — 751 14.5% -0.17 — — — —
— — — — +0.82 14.4% 752 14.4% -0.18 — — — —
— 24.86 34.86 29.86 +0.82 14.3% 753 14.3% -0.18 3.13 2.88 3.39 —
— 23.98 33.98 28.98 +0.81 14.1% 754 14.1% -0.19 3.27 3.01 3.52 —
— 23.11 33.11 28.11 +0.80 14.0% 755 14.0% -0.20 3.39 3.13 3.65 —
— 22.25 32.25 27.25 +0.79 13.9% 756 13.9% -0.21 3.52 3.26 3.79 —
— 21.40 31.40 26.40 +0.79 13.8% 757 13.8% -0.21 3.67 3.40 3.93 —
— 20.55 30.55 25.55 +0.78 13.7% 758 13.7% -0.22 3.81 3.55 4.08 —
— 19.71 29.71 24.71 +0.77 13.6% 759 13.6% -0.23 3.98 3.71 4.24 —
— 18.88 28.88 23.88 +0.76 13.5% 760 13.5% -0.24 4.14 3.87 4.41 —
— 18.05 28.05 23.05 +0.75 13.3% 761 13.3% -0.25 4.31 4.04 4.58 —
— 17.24 27.24 22.24 +0.74 13.2% 762 13.2% -0.26 4.50 4.22 4.77 —
— 16.43 26.43 21.43 +0.73 13.1% 763 13.1% -0.27 4.68 4.41 4.96 —
— 15.64 25.64 20.64 +0.72 13.0% 764 13.0% -0.28 4.88 4.61 5.16 —
— 14.85 24.85 19.85 +0.71 12.9% 765 12.9% -0.29 5.10 4.82 5.38 —
— 14.08 24.08 19.08 +0.70 12.8% 766 12.8% -0.30 5.32 5.04 5.60 —
— 13.31 23.31 18.31 +0.69 12.7% 767 12.7% -0.31 5.55 5.26 5.84 —
— 12.56 22.56 17.56 +0.68 12.6% 768 12.6% -0.32 5.79 5.50 6.08 —
— 11.82 21.82 16.82 +0.67 12.5% 769 12.5% -0.33 6.05 5.76 6.34 —
— 11.09 21.02 16.05 +0.65 12.4% 770 12.4% -0.35 6.32 6.02 6.62 —
— 10.38 20.38 15.38 +0.64 12.3% 771 12.3% -0.36 6.60 6.30 6.90 —
— 9.68 19.68 14.68 +0.63 12.2% 772 12.2% -0.37 6.89 6.59 7.20 —
— 8.99 18.99 13.99 +0.61 12.1% 773 12.1% -0.39 7.21 6.90 7.52 —
— 8.32 18.32 13.32 +0.60 12.0% 774 12.0% -0.40 7.54 7.23 7.86 —
— 7.66 17.66 12.66 +0.59 11.9% 775 11.9% -0.42 7.88 7.57 8.20 —
— — — — — — 776 11.9% -0.43 8.23 7.92 8.55 —
— 6.40 16.40 11.40 +0.55 11.8% 777 11.8% -0.45 8.62 8.29 8.94 —
— 10.45 11.12 10.79 +0.54 11.7% 778 11.7% -0.46 9.01 8.69 9.33 —
— 9.87 10.53 10.20 — — 779 11.6% -0.48 9.41 9.09 9.74 —
— 9.30 9.96 9.63 +0.50 11.5% 780 11.5% -0.50 9.85 9.52 10.17 —
— 8.75 9.41 9.08 +0.49 11.5% 781 11.5% -0.51 10.29 9.97 10.62 —
— 8.23 8.88 8.55 +0.47 11.4% 782 11.4% -0.53 10.76 10.43 11.09 —
— 7.72 8.36 8.04 +0.46 11.3% 783 11.3% -0.54 11.24 6.24 16.24 —
— 7.23 7.87 7.55 +0.44 11.3% 784 11.3% -0.56 11.75 6.75 16.75 —
— 6.76 7.40 7.08 +0.42 11.2% 785 11.2% -0.58 12.27 7.27 17.27 —
— 6.32 6.94 6.63 +0.40 11.1% 786 11.1% -0.60 12.82 7.82 17.82 —
— 5.89 6.50 6.20 +0.39 11.1% 787 11.1% -0.61 13.38 8.38 18.38 —
— 5.48 6.09 5.79 +0.37 11.0% 788 11.0% -0.63 13.97 8.97 18.97 —
— 5.09 5.69 5.39 +0.35 11.0% 789 11.0% -0.65 14.57 9.57 19.57 —
— 4.72 5.31 5.01 — — 790 — — 15.19 10.19 20.19 —
— 4.37 4.95 4.66 — — 791 — — 15.83 10.83 20.83 —
— 4.04 4.60 4.32 — — 792 — — 16.49 11.49 21.49 —
— 3.72 4.28 4.00 — — 793 — — 17.17 12.17 22.17 —
— 3.42 3.98 3.70 — — 794 10.7% -0.73 17.86 12.86 22.86 —
— 3.13 3.69 3.41 +0.26 10.7% 795 10.7% -0.74 18.57 13.57 23.57 —
— 2.88 3.42 3.15 +0.24 10.6% 796 10.6% -0.76 19.30 14.30 24.30 —
— 2.63 3.16 2.90 +0.23 10.6% 797 10.6% -0.77 20.05 15.05 25.05 —
— 2.40 2.93 2.67 +0.22 10.6% 798 10.6% -0.78 20.81 15.81 25.81 —
— 2.18 2.70 2.44 +0.20 10.5% 799 10.5% -0.80 21.59 16.59 26.59 —
— 1.98 2.49 2.23 +0.19 10.5% 800 10.5% -0.81 22.38 17.38 27.38 —
— — — — +0.18 10.5% 801 10.5% -0.82 — — — —
— — — — +0.16 10.4% 802 10.4% -0.84 24.01 19.01 29.01 —
— 1.46 1.94 1.70 +0.15 10.4% 803 10.4% -0.85 24.84 19.84 29.84 —
— 1.32 1.80 1.56 +0.14 10.4% 804 — — 25.69 20.69 30.69 —
— 1.18 1.65 1.42 +0.13 10.4% 805 10.4% -0.87 26.54 21.54 31.54 —
— 1.07 1.52 1.29 +0.12 10.4% 806 10.4% -0.88 27.41 22.41 32.41 —
— 0.95 1.39 1.17 +0.11 10.3% 807 10.3% -0.89 28.29 23.29 33.29 —
— 0.85 1.28 1.06 +0.10 10.3% 808 10.3% -0.90 29.18 24.18 34.18 —
— 0.76 1.18 0.97 +0.10 10.3% 809 10.3% -0.90 30.08 25.08 35.08 —
— 0.67 1.08 0.88 +0.09 10.3% 810 10.3% -0.91 30.99 25.99 35.99 —
— 0.60 0.99 0.80 +0.08 10.3% 811 10.3% -0.92 31.90 26.90 36.90 —
— 0.53 0.92 0.72 +0.08 10.3% 812 10.3% -0.92 32.83 27.83 37.83 —
— 0.47 0.84 0.66 +0.07 10.3% 813 10.3% -0.93 33.76 28.76 38.76 —
— 0.42 0.78 0.60 +0.06 10.3% 814 10.3% -0.94 34.69 29.69 39.69 —
— 0.36 0.72 0.54 +0.06 10.3% 815 10.3% -0.94 35.64 30.64 40.64 —
— 0.32 0.67 0.49 +0.05 10.3% 816 10.3% -0.95 36.59 31.59 41.59 —
— 0.28 0.62 0.45 +0.05 10.3% 817 10.3% -0.95 37.54 32.54 42.54 —
— 0.25 0.57 0.41 +0.05 10.3% 818 10.3% -0.95 38.50 33.50 43.50 —
— 0.23 0.53 0.38 +0.04 10.3% 819 10.3% -0.96 39.46 34.46 44.46 —
— 0.21 0.49 0.35 +0.04 10.3% 820 10.3% -0.96 40.42 35.42 45.42 —
— 0.18 0.45 0.32 +0.04 10.4% 821 10.4% -0.96 41.39 36.39 46.39 —
— 0.16 0.42 0.29 +0.03 10.4% 822 10.4% -0.97 42.36 37.36 47.36 —
— 0.15 0.40 0.28 +0.03 10.4% 823 10.4% -0.97 43.34 38.34 48.34 —
— 0.13 0.37 0.25 +0.03 10.4% 824 10.4% -0.97 44.31 39.31 49.31 —
— 0.12 0.35 0.23 +0.03 10.4% 825 10.4% -0.97 45.29 40.29 50.29 —
— 0.07 0.25 0.16 — — 830 — — 50.21 45.21 55.21 —
— 0.03 0.21 0.12 +0.01 10.7% 835 10.7% -0.99 55.15 50.15 60.15 —
— 0.01 0.18 0.10 +0.01 10.9% 840 10.9% -0.99 60.11 55.11 65.11 —
— 0.01 0.16 0.09 +0.01 11.2% 845 11.2% -0.99 65.07 60.07 70.07 —
— 0.01 0.15 0.08 +0.00 11.4% 850 11.4% -1.00 70.04 65.04 75.04 —
— 0.01 0.14 0.07 +0.00 11.7% 855 — — 75.02 70.02 80.02 —

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.