opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 14/08 Seduta del 18/08/2026 completa 28/08 →
Spot 769.21  ·  942 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 19/08 00:29 UTC
21/08/263g 28/08/2610g 18/09/2631g 20/11/2694g 15/01/27150g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.45 79.45 76.95 +1.00 40.9% 693 40.9% -0.00 0.04 0.01 0.06 —
— 73.35 78.35 75.85 +1.00 40.5% 694 40.5% -0.00 0.04 0.01 0.06 —
— 69.70 79.62 74.66 +1.00 40.2% 695 40.2% -0.00 0.04 0.01 0.06 —
— 71.41 76.41 73.91 +1.00 39.8% 696 39.8% -0.00 0.04 0.01 0.06 —
— 70.41 75.41 72.91 +1.00 39.4% 697 39.4% -0.00 0.04 0.01 0.06 —
— 67.08 77.08 72.08 — — 698 — — 0.04 0.01 0.06 —
— 68.42 73.42 70.92 — — 699 — — 0.04 0.01 0.06 —
— 67.43 72.43 69.93 — — 700 — — 0.04 0.01 0.07 —
— 66.43 71.43 68.93 — — 701 — — 0.04 0.01 0.07 —
— 65.43 70.43 67.93 — — 702 — — 0.04 0.01 0.07 —
— 64.33 69.33 66.83 — — 703 — — 0.04 0.01 0.07 —
— 63.42 68.42 65.92 — — 704 — — 0.04 0.01 0.07 —
— 59.63 69.63 64.63 — — 705 — — 0.04 0.01 0.07 —
— 58.63 68.63 63.63 — — 706 — — 0.04 0.01 0.07 —
— 60.43 65.43 62.93 — — 707 — — 0.04 0.01 0.07 —
— 56.72 66.64 61.68 — — 708 — — 0.04 0.01 0.07 —
— 55.73 65.65 60.69 — — 709 — — 0.04 0.01 0.08 —
— 54.65 64.65 59.65 — — 710 — — 0.05 0.02 0.08 —
— 56.57 61.57 59.07 — — 711 — — 0.05 0.02 0.08 —
— 55.43 60.43 57.93 — — 712 — — 0.05 0.02 0.08 —
— 51.64 61.64 56.64 — — 713 — — 0.05 0.02 0.08 —
— 53.45 58.45 55.95 — — 714 — — 0.05 0.02 0.08 —
— 52.45 57.45 54.95 — — 715 — — 0.05 0.02 0.08 —
— 51.45 56.45 53.95 — — 716 32.8% -0.01 0.05 0.02 0.08 —
— 47.65 57.65 52.65 +0.99 32.5% 717 32.5% -0.01 0.06 0.02 0.09 —
— 49.44 54.44 51.94 +0.99 32.1% 718 32.1% -0.01 — — — —
— — — — +0.99 31.7% 719 31.7% -0.01 — — — —
— 47.26 52.26 49.76 +0.99 31.3% 720 31.3% -0.01 0.06 0.03 0.09 —
— 43.67 53.67 48.67 +0.99 30.9% 721 30.9% -0.01 0.06 0.03 0.09 —
— 45.46 50.46 47.96 +0.99 30.5% 722 30.5% -0.01 0.06 0.03 0.09 —
— 44.45 49.45 46.95 +0.99 30.1% 723 30.1% -0.01 0.07 0.03 0.10 —
— 40.66 50.66 45.66 +0.99 29.7% 724 29.7% -0.01 0.07 0.03 0.10 —
— 42.29 47.29 44.79 +0.99 29.3% 725 29.3% -0.01 0.07 0.03 0.10 —
— 38.75 48.67 43.71 +0.99 28.9% 726 28.9% -0.01 0.07 0.03 0.10 —
— 40.50 45.50 43.00 +0.99 28.5% 727 28.5% -0.01 0.07 0.04 0.10 —
— 36.67 46.67 41.67 +0.99 28.0% 728 28.0% -0.01 0.07 0.04 0.11 —
— 38.30 43.30 40.80 +0.99 27.6% 729 27.6% -0.01 0.07 0.04 0.11 —
— 34.72 44.72 39.72 +0.99 27.2% 730 27.2% -0.01 0.07 0.04 0.11 —
— 36.28 41.28 38.78 +0.99 26.7% 731 26.7% -0.01 0.07 0.04 0.11 —
— 35.45 40.45 37.95 +0.99 26.3% 732 26.3% -0.01 0.09 0.05 0.12 —
— 31.75 41.64 36.70 +0.99 25.8% 733 25.8% -0.01 0.09 0.05 0.12 —
— 33.51 38.51 36.01 +0.99 25.3% 734 25.3% -0.01 0.09 0.05 0.12 —
— 32.32 37.32 34.82 +0.99 24.8% 735 24.8% -0.01 0.10 0.06 0.13 —
— 28.71 38.71 33.71 +0.99 24.3% 736 24.3% -0.01 0.10 0.06 0.13 —
— 30.47 35.47 32.97 +0.98 23.8% 737 23.8% -0.02 0.10 0.06 0.14 —
— 26.72 36.72 31.72 +0.98 23.3% 738 23.3% -0.02 0.10 0.07 0.14 —
— 28.64 33.64 31.14 +0.98 22.8% 739 22.8% -0.02 0.11 0.07 0.15 —
— 27.20 33.20 30.20 +0.98 22.3% 740 22.3% -0.02 0.12 0.08 0.16 —
— 23.73 33.73 28.73 +0.98 21.8% 741 21.8% -0.02 0.12 0.08 0.17 —
— 25.67 30.67 28.17 +0.98 21.2% 742 21.2% -0.02 0.13 0.09 0.17 —
— 24.65 29.65 27.15 — — 743 — — 0.14 0.10 0.19 —
— 23.57 28.57 26.07 — — 744 20.1% -0.03 0.15 0.11 0.20 —
— 19.82 29.71 24.77 — — 745 19.6% -0.03 0.17 0.12 0.21 —
— 21.53 26.53 24.03 — — 746 — — 0.18 0.13 0.23 —
— 20.50 25.50 23.00 — — 747 — — 0.20 0.14 0.25 —
— 19.06 24.06 21.56 +0.96 18.0% 748 18.0% -0.04 0.21 0.16 0.27 —
— 18.08 23.08 20.58 +0.96 17.5% 749 17.5% -0.04 0.23 0.17 0.29 —
— 17.11 22.11 19.61 — — 750 — — 0.26 0.19 0.32 —
— 16.18 21.18 18.68 — — 751 17.2% -0.05 0.28 0.22 0.35 —
— 15.17 20.17 17.67 +0.95 16.1% 752 16.1% -0.06 0.32 0.25 0.38 —
— 14.20 19.20 16.70 — — 753 — — 0.35 0.29 0.42 —
— 13.25 18.25 15.75 — — 754 15.5% -0.07 0.40 0.32 0.47 —
— 12.30 17.30 14.80 — — 755 15.2% -0.08 0.45 0.37 0.52 —
— 11.40 16.40 13.90 +0.91 14.9% 756 — — 0.51 0.43 0.58 —
— 10.47 15.47 12.97 +0.89 14.7% 757 14.7% -0.10 0.57 0.49 0.65 —
— 9.50 14.50 12.00 — — 758 14.6% -0.13 0.63 0.56 0.70 —
— 8.64 13.64 11.14 +0.86 14.4% 759 — — 0.73 0.64 0.82 —
— 7.74 12.74 10.24 — — 760 14.3% -0.16 0.83 0.74 0.92 —
— 6.82 11.82 9.32 — — 761 14.1% -0.18 0.95 0.86 1.04 —
— 8.46 8.95 8.71 +0.79 13.8% 762 13.8% -0.21 1.08 0.99 1.18 —
— 7.62 8.10 7.86 +0.78 13.5% 763 13.5% -0.22 1.25 1.15 1.34 —
— 6.82 7.29 7.05 +0.75 13.2% 764 13.2% -0.25 1.43 1.33 1.52 —
— 6.03 6.49 6.26 +0.71 12.9% 765 12.9% -0.29 1.64 1.54 1.74 —
— 5.27 5.73 5.50 +0.67 12.7% 766 12.7% -0.33 1.89 1.78 1.99 —
— 4.57 5.02 4.79 +0.63 12.4% 767 12.4% -0.37 2.17 2.06 2.27 —
— 3.88 4.34 4.11 +0.59 12.1% 768 12.1% -0.41 2.49 2.38 2.60 —
— 3.37 3.60 3.48 +0.54 11.8% 769 11.8% -0.46 2.86 2.75 2.97 —
— 2.80 3.02 2.91 — — 770 11.4% -0.51 3.29 3.18 3.40 —
— 2.28 2.50 2.39 — — 771 11.1% -0.57 3.77 3.54 4.00 —
— 1.82 2.04 1.93 +0.38 10.7% 772 10.7% -0.62 4.30 4.08 4.53 —
— 1.43 1.63 1.53 +0.33 10.5% 773 10.5% -0.67 4.92 4.68 5.15 —
— 1.10 1.29 1.20 +0.27 10.2% 774 10.2% -0.73 5.57 5.33 5.80 —
— 0.82 1.01 0.92 +0.22 10.0% 775 10.0% -0.78 6.04 3.54 8.54 —
— 0.60 0.78 0.69 +0.18 9.9% 776 9.9% -0.82 6.80 4.30 9.30 —
— 0.43 0.60 0.52 +0.13 9.8% 777 9.8% -0.87 7.53 5.03 10.03 —
— 0.30 0.46 0.38 +0.10 9.8% 778 9.8% -0.90 8.37 5.87 10.87 —
— 0.21 0.35 0.28 +0.07 9.9% 779 9.9% -0.93 9.25 6.75 11.75 —
— 0.13 0.27 0.20 +0.06 10.0% 780 10.0% -0.94 10.13 7.63 12.63 —
— 0.08 0.21 0.14 +0.05 10.2% 781 10.2% -0.95 11.04 8.54 13.54 —
— 0.05 0.16 0.10 +0.03 10.4% 782 10.4% -0.97 12.75 10.25 15.25 —
— 0.04 0.13 0.09 +0.03 10.7% 783 10.7% -0.97 13.73 11.23 16.23 —
— 0.02 0.10 0.06 +0.02 11.0% 784 11.0% -0.98 14.72 12.22 17.22 —
— 0.01 0.09 0.05 +0.02 11.3% 785 11.3% -0.98 15.71 13.21 18.21 —
— 0.01 0.08 0.04 +0.01 11.7% 786 11.7% -0.99 16.65 14.15 19.15 —
— 0.01 0.07 0.04 +0.01 12.1% 787 12.1% -0.99 17.63 15.13 20.13 —
— 0.01 0.06 0.04 +0.01 12.5% 788 12.5% -0.99 18.64 16.14 21.14 —
— — 0.06 — +0.01 12.9% 789 12.9% -0.99 19.64 17.14 22.14 —
— — 0.06 — +0.01 13.2% 790 13.2% -0.99 20.64 18.14 23.14 —
— — 0.06 — +0.01 13.6% 791 13.6% -0.99 21.63 19.13 24.13 —
— — 0.05 — +0.01 14.0% 792 14.0% -0.99 22.63 20.13 25.13 —
— — 0.05 — — — 793 — — 23.21 20.71 25.71 —
— — 0.05 — — — 794 — — 23.90 20.90 26.90 —
— — 0.05 — — — 795 — — — — — —
— — 0.05 — +0.01 15.2% 796 15.2% -0.99 26.03 23.53 28.53 —
— — 0.05 — +0.01 15.4% 797 15.4% -0.99 27.02 24.52 29.52 —
— — 0.05 — +0.00 15.6% 798 15.6% -1.00 28.02 25.52 30.52 —
— — 0.05 — +0.00 15.7% 799 15.7% -1.00 29.37 24.37 34.37 —
— 0.01 0.05 0.03 +0.00 15.7% 800 15.7% -1.00 30.37 25.37 35.37 —
— — 0.05 — +0.00 15.6% 801 15.6% -1.00 31.37 26.37 36.37 —
— — 0.05 — +0.00 15.5% 802 15.5% -1.00 32.37 27.37 37.37 —
— — 0.05 — +0.00 15.3% 803 15.3% -1.00 33.02 30.52 35.52 —
— — 0.05 — +0.00 15.0% 804 15.0% -1.00 34.32 29.36 39.28 —
— — 0.05 — +0.00 14.7% 805 14.7% -1.00 35.37 30.37 40.37 —
— — 0.05 — +0.00 14.4% 806 14.4% -1.00 36.37 31.37 41.37 —
— — 0.05 — +0.00 14.1% 807 14.1% -1.00 37.02 34.52 39.52 —
— — 0.05 — +0.00 13.8% 808 13.8% -1.00 38.02 35.52 40.52 —
— — 0.05 — +0.00 13.4% 809 13.4% -1.00 39.02 36.52 41.52 —
— — 0.05 — +0.00 13.1% 810 13.1% -1.00 40.40 35.40 45.40 —
— — 0.05 — +0.00 12.8% 811 12.8% -1.00 41.32 36.32 46.32 —
— — 0.05 — +0.00 12.5% 812 12.5% -1.00 42.37 37.37 47.37 —
— — 0.05 — +0.00 11.7% 815 11.7% -1.00 45.37 40.37 50.37 —
— — 0.04 — +0.00 10.6% 820 10.6% -1.00 50.37 45.37 55.37 —
— — 0.04 — +0.00 9.9% 825 9.9% -1.00 55.36 50.36 60.36 —
— — 0.04 — +0.00 9.5% 830 9.5% -1.00 60.30 55.34 65.26 —
— — 0.04 — +0.00 9.1% 835 9.1% -1.00 65.35 60.35 70.35 —
— — 0.04 — — — 840 — — 70.35 65.35 75.35 —
— — 0.04 — — — 845 — — 75.33 70.33 80.33 —

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.