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
— 72.12 82.12 77.12 — — 693 27.3% -0.01 0.14 0.10 0.18 —
— 71.14 81.14 76.14 +0.99 27.0% 694 — — 0.14 0.10 0.18 —
— 70.13 80.13 75.13 — — 695 — — 0.14 0.10 0.19 —
— 69.15 79.15 74.15 +0.99 26.6% 696 26.6% -0.01 0.15 0.11 0.19 —
— 68.23 78.14 73.19 +0.99 26.3% 697 26.3% -0.01 0.15 0.11 0.20 —
— 67.16 77.16 72.16 +0.99 26.1% 698 26.1% -0.01 0.16 0.12 0.20 —
— 69.13 74.13 71.63 +0.99 25.9% 699 25.9% -0.01 0.17 0.12 0.21 —
— 65.24 75.16 70.20 +0.99 25.7% 700 25.7% -0.01 0.17 0.12 0.21 —
— 64.17 74.17 69.17 +0.99 25.4% 701 25.4% -0.01 0.17 0.13 0.22 —
— 63.17 73.17 68.17 +0.99 25.2% 702 25.2% -0.01 0.17 0.13 0.22 —
— 62.18 72.18 67.18 +0.99 25.0% 703 25.0% -0.01 0.18 0.14 0.23 —
— 61.20 71.20 66.20 +0.98 24.8% 704 24.8% -0.02 0.19 0.15 0.23 —
— 60.20 70.20 65.20 — — 705 — — 0.20 0.15 0.24 —
— 59.20 69.20 64.20 — — 706 — — 0.20 0.16 0.25 —
— 58.30 68.22 63.26 — — 707 — — 0.20 0.16 0.25 —
— 57.23 67.23 62.23 +0.98 23.9% 708 23.9% -0.02 0.21 0.17 0.26 —
— 56.24 66.24 61.24 +0.98 23.7% 709 23.7% -0.02 0.22 0.17 0.27 —
— 55.32 65.24 60.28 +0.98 23.5% 710 23.5% -0.02 0.23 0.18 0.28 —
— 54.26 64.26 59.26 +0.98 23.2% 711 23.2% -0.02 0.24 0.19 0.29 —
— 53.27 63.27 58.27 +0.98 23.0% 712 23.0% -0.02 0.24 0.20 0.29 —
— 52.28 62.28 57.28 +0.98 22.8% 713 22.8% -0.02 0.25 0.20 0.30 —
— 51.29 61.29 56.29 +0.98 22.6% 714 22.6% -0.02 0.26 0.21 0.31 —
— 53.26 58.26 55.76 +0.98 22.4% 715 22.4% -0.02 0.27 0.22 0.32 —
— 49.39 59.31 54.35 +0.98 22.2% 716 22.2% -0.02 0.28 0.23 0.34 —
— 48.32 58.32 53.32 — — 717 22.0% -0.03 — — — —
— 47.41 57.33 52.37 +0.97 21.7% 718 — — 0.30 0.25 0.36 —
— 46.42 56.34 51.38 — — 719 — — 0.32 0.26 0.37 —
— 45.36 55.36 50.36 — — 720 — — 0.33 0.27 0.39 —
— 44.37 54.37 49.37 — — 721 — — 0.34 0.28 0.40 —
— 43.39 53.39 48.39 — — 722 20.9% -0.03 0.35 0.29 0.41 —
— 42.48 52.40 47.44 +0.97 20.7% 723 20.7% -0.03 0.36 0.30 0.43 —
— 41.42 51.42 46.42 +0.96 20.5% 724 20.5% -0.04 0.39 0.32 0.45 —
— 40.44 50.44 45.44 +0.96 20.3% 725 20.3% -0.04 0.40 0.33 0.47 —
— 39.53 49.45 44.49 +0.96 20.1% 726 20.1% -0.04 0.41 0.35 0.48 —
— 38.47 48.47 43.47 +0.96 19.9% 727 19.9% -0.04 0.43 0.36 0.51 —
— 37.49 47.49 42.49 +0.96 19.7% 728 19.7% -0.04 0.46 0.38 0.53 —
— 36.52 46.52 41.52 +0.96 19.5% 729 19.5% -0.04 0.47 0.40 0.55 —
— 35.54 45.54 40.54 +0.95 19.3% 730 19.3% -0.05 0.49 0.42 0.57 —
— 34.64 44.56 39.60 +0.95 19.2% 731 19.2% -0.05 0.52 0.44 0.60 —
— 33.59 43.59 38.59 +0.95 19.0% 732 19.0% -0.05 0.55 0.47 0.63 —
— 32.62 42.62 37.62 +0.95 18.8% 733 18.8% -0.05 0.57 0.49 0.65 —
— 31.65 41.65 36.65 +0.94 18.6% 734 18.6% -0.06 0.60 0.53 0.68 —
— 30.68 40.68 35.68 +0.94 18.4% 735 18.4% -0.06 0.64 0.55 0.72 —
— 29.72 39.72 34.72 +0.94 18.2% 736 18.2% -0.06 0.67 0.58 0.75 —
— 28.75 38.75 33.75 — — 737 18.0% -0.07 0.70 0.62 0.79 —
— 27.79 37.79 32.79 — — 738 17.8% -0.07 0.74 0.66 0.83 —
— 26.82 36.82 31.82 +0.92 17.7% 739 17.7% -0.08 0.78 0.69 0.87 —
— 25.88 35.88 30.88 +0.92 17.5% 740 17.5% -0.08 0.83 0.75 0.92 —
— 24.92 34.92 29.92 +0.92 17.3% 741 17.3% -0.08 0.88 0.78 0.97 —
— 23.97 33.97 28.97 +0.91 17.1% 742 17.1% -0.09 0.93 0.83 1.02 —
— 23.04 33.04 28.04 +0.90 16.9% 743 16.9% -0.10 0.98 0.89 1.07 —
— 22.09 32.09 27.09 — — 744 16.8% -0.10 1.04 0.94 1.14 —
— 23.96 29.93 26.95 +0.89 16.6% 745 16.6% -0.11 1.10 1.00 1.20 —
— 20.30 30.23 25.27 — — 746 — — 1.18 1.08 1.27 —
— 21.57 28.07 24.82 — — 747 16.2% -0.12 1.25 1.14 1.35 —
— 20.85 26.85 23.85 +0.87 16.0% 748 16.0% -0.13 1.32 1.22 1.43 —
— 20.46 25.46 22.96 +0.86 15.8% 749 15.8% -0.14 1.41 1.30 1.51 —
— 19.54 24.54 22.04 +0.85 15.7% 750 15.7% -0.14 1.50 1.39 1.60 —
— 18.65 23.65 21.15 +0.84 15.5% 751 15.5% -0.15 1.60 1.49 1.71 —
— 17.75 22.75 20.25 +0.83 15.3% 752 15.3% -0.17 1.70 1.59 1.81 —
— 16.88 21.88 19.38 +0.82 15.1% 753 15.1% -0.17 1.81 1.70 1.93 —
— 15.99 20.99 18.49 +0.81 14.9% 754 14.9% -0.19 1.94 1.83 2.05 —
— 15.13 20.13 17.63 — — 755 — — 2.08 1.96 2.19 —
— — — — +0.79 14.5% 756 14.5% -0.21 — — — —
— — — — +0.77 14.3% 757 14.3% -0.22 — — — —
— — — — — — 758 14.2% -0.25 2.54 2.42 2.66 —
— 11.76 16.76 14.26 — — 759 14.0% -0.25 2.72 2.60 2.84 —
— 10.95 15.95 13.45 — — 760 13.8% -0.28 2.92 2.79 3.04 —
— 10.15 15.15 12.65 +0.70 13.6% 761 13.6% -0.30 3.12 3.00 3.25 —
— 9.38 14.38 11.88 — — 762 13.4% -0.32 3.35 3.23 3.48 —
— 8.61 13.61 11.11 — — 763 13.2% -0.34 3.60 3.47 3.73 —
— 7.87 12.87 10.37 +0.65 13.0% 764 13.0% -0.35 3.87 3.73 4.00 —
— 7.14 12.14 9.64 +0.62 12.8% 765 12.8% -0.38 4.16 4.02 4.29 —
— 6.44 11.44 8.94 +0.60 12.6% 766 12.6% -0.40 — — — —
— — — — +0.58 12.4% 767 12.4% -0.42 4.79 4.65 4.93 —
— 5.10 10.10 7.60 +0.55 12.2% 768 12.2% -0.45 5.14 5.00 5.28 —
— 6.46 6.75 6.61 — — 769 — — 5.52 5.38 5.66 —
— 5.88 6.16 6.02 — — 770 — — 5.93 5.79 6.07 —
— 5.31 5.60 5.46 — — 771 — — 6.37 6.22 6.51 —
— 4.78 5.06 4.92 — — 772 — — 6.65 4.15 9.15 —
— 4.28 4.56 4.42 — — 773 — — 7.13 4.63 9.63 —
— 3.81 4.08 3.94 — — 774 — — 7.65 5.15 10.15 —
— 3.37 3.64 3.50 — — 775 — — 8.19 5.69 10.69 —
— 2.97 3.23 3.10 — — 776 — — 8.76 6.26 11.26 —
— 2.59 2.85 2.72 — — 777 — — 9.37 6.87 11.87 —
— 2.25 2.50 2.38 — — 778 — — 10.01 7.51 12.51 —
— 1.94 2.19 2.06 — — 779 — — 10.69 8.19 13.19 —
— 1.66 1.90 1.78 +0.22 10.4% 780 10.4% -0.78 11.40 8.90 13.90 —
— 1.41 1.65 1.53 +0.20 10.3% 781 10.3% -0.80 12.14 9.64 14.64 —
— 1.19 1.42 1.30 +0.18 10.2% 782 10.2% -0.82 12.91 10.41 15.41 —
— 0.99 1.22 1.10 +0.16 10.1% 783 10.1% -0.84 13.64 11.14 16.14 —
— 0.83 1.03 0.93 +0.14 10.1% 784 10.1% -0.86 14.45 11.95 16.95 —
— 0.68 0.88 0.78 +0.13 10.0% 785 10.0% -0.87 15.29 12.79 17.79 —
— 0.55 0.75 0.65 +0.11 10.0% 786 10.0% -0.89 16.15 13.65 18.65 —
— 0.45 0.63 0.54 +0.09 10.0% 787 10.0% -0.91 17.03 14.53 19.53 —
— 0.36 0.53 0.45 +0.08 10.0% 788 10.0% -0.92 17.90 15.40 20.40 —
— 0.28 0.45 0.36 +0.07 10.0% 789 10.0% -0.93 18.81 16.31 21.31 —
— 0.22 0.38 0.30 +0.06 10.0% 790 10.0% -0.94 19.73 17.23 22.23 —
— 0.18 0.32 0.25 — — 791 — — 20.67 18.17 23.17 —
— 0.14 0.28 0.21 — — 792 10.1% -0.96 21.61 19.11 24.11 —
— 0.11 0.24 0.17 +0.03 10.2% 793 10.2% -0.97 22.99 20.49 25.49 —
— 0.09 0.21 0.15 — — 794 — — 23.40 20.40 26.40 —
— 0.07 0.18 0.12 — — 795 — — 24.26 21.27 27.25 —
— 0.06 0.16 0.11 — — 796 — — 25.40 22.40 28.40 —
— 0.05 0.14 0.10 — — 797 — — 26.50 24.00 29.00 —
— 0.04 0.13 0.09 — — 798 — — 27.94 22.94 32.94 —
— 0.03 0.12 0.07 — — 799 — — 28.35 25.35 31.35 —
— 0.02 0.12 0.07 — — 800 — — 29.17 26.19 32.15 —
— 0.02 0.11 0.07 — — 801 — — 30.16 27.18 33.15 —
— 0.01 0.11 0.06 — — 802 — — 31.88 26.92 36.84 —
— 0.01 0.10 0.06 — — 803 — — 32.16 29.17 35.15 —
— 0.01 0.10 0.06 — — 804 — — 33.91 28.91 38.91 —
— 0.01 0.10 0.06 +0.01 11.7% 805 11.7% -0.99 34.16 31.16 37.15 —
— 0.01 0.09 0.05 +0.01 11.9% 806 11.9% -0.99 35.90 30.90 40.90 —
— 0.01 0.09 0.05 +0.01 12.0% 807 12.0% -0.99 36.90 31.90 41.90 —
— 0.01 0.09 0.05 +0.01 12.2% 808 12.2% -0.99 37.89 32.89 42.89 —
— 0.01 0.09 0.05 +0.01 12.4% 809 12.4% -0.99 38.89 33.89 43.89 —
— 0.01 0.09 0.05 +0.01 12.5% 810 12.5% -0.99 39.89 34.89 44.89 —
— 0.01 0.09 0.05 +0.01 12.7% 811 12.7% -0.99 40.89 35.89 45.89 —
— 0.01 0.08 0.04 +0.01 12.9% 812 12.9% -0.99 41.88 36.88 46.88 —
— 0.01 0.08 0.04 +0.01 13.0% 813 13.0% -0.99 42.88 37.88 47.88 —
— 0.01 0.08 0.04 +0.01 13.2% 814 13.2% -0.99 43.88 38.88 48.88 —
— 0.01 0.08 0.04 +0.01 13.3% 815 13.3% -0.99 44.88 39.88 49.88 —
— 0.01 0.08 0.04 — — 816 — — 45.88 40.88 50.88 —
— 0.01 0.08 0.04 — — 817 13.6% -1.00 46.83 41.87 51.79 —
— 0.01 0.08 0.04 +0.00 13.8% 818 13.8% -1.00 47.87 42.87 52.87 —
— — 0.08 — — — 819 — — 48.88 43.88 53.88 —
— — 0.08 — +0.00 14.0% 820 14.0% -1.00 49.87 44.87 54.87 —
— — 0.08 — +0.00 14.1% 821 14.1% -1.00 50.87 45.87 55.87 —
— — 0.07 — +0.00 14.2% 822 14.2% -1.00 51.86 46.86 56.86 —
— — 0.07 — +0.00 14.3% 823 14.3% -1.00 52.86 47.86 57.86 —
— — 0.07 — +0.00 14.3% 824 14.3% -1.00 53.86 48.86 58.86 —
— — 0.07 — +0.00 14.4% 825 14.4% -1.00 54.86 49.86 59.86 —
— — 0.07 — +0.00 14.5% 826 14.5% -1.00 55.85 50.85 60.85 —
— — 0.07 — +0.00 14.5% 827 — — 56.86 51.86 61.86 —
— — 0.07 — +0.00 14.5% 828 14.5% -1.00 57.86 52.86 62.86 —
— — 0.07 — +0.00 14.6% 829 14.6% -1.00 58.86 53.86 63.86 —
— — 0.07 — +0.00 14.6% 830 14.6% -1.00 59.85 54.85 64.85 —
— — 0.07 — +0.00 14.6% 831 14.6% -1.00 60.85 55.85 65.85 —
— — 0.07 — +0.00 14.6% 832 14.6% -1.00 61.85 56.85 66.85 —
— — 0.07 — +0.00 14.7% 833 14.7% -1.00 62.80 57.84 67.76 —
— — 0.07 — +0.00 14.7% 834 14.7% -1.00 63.84 58.84 68.84 —
— — 0.07 — +0.00 14.7% 835 14.7% -1.00 64.84 59.84 69.84 —
— — 0.07 — +0.00 14.7% 836 14.7% -1.00 65.84 60.84 70.84 —
— — 0.07 — +0.00 14.7% 837 14.7% -1.00 66.84 61.84 71.84 —
— — 0.07 — +0.00 14.7% 838 14.7% -1.00 67.84 62.84 72.84 —
— — 0.06 — +0.00 14.7% 839 14.7% -1.00 68.83 63.83 73.83 —
— — 0.06 — +0.00 14.7% 840 14.7% -1.00 69.83 64.83 74.83 —
— — 0.06 — +0.00 14.8% 845 14.8% -1.00 — — — —

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.