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
— 77.06 82.06 79.56 +0.94 23.5% 693 — — 1.30 1.21 1.40 —
— 76.15 81.15 78.65 — — 694 — — 1.33 1.23 1.43 —
— 72.41 82.41 77.41 — — 695 23.3% -0.06 1.35 1.25 1.45 —
— 71.44 81.44 76.44 — — 696 — — 1.38 1.27 1.48 —
— 73.28 78.28 75.78 — — 697 — — 1.40 1.29 1.51 —
— 69.51 79.51 74.51 — — 698 — — 1.44 1.33 1.54 —
— 71.32 76.32 73.82 — — 699 — — 1.46 1.35 1.57 —
— 67.57 77.57 72.57 — — 700 — — 1.49 1.38 1.60 —
— 69.13 74.13 71.63 — — 701 — — 1.52 1.41 1.63 —
— 68.17 73.17 70.67 — — 702 — — 1.55 1.44 1.66 —
— 67.21 72.21 69.71 — — 703 — — 1.58 1.47 1.70 —
— 66.52 71.52 69.02 — — 704 — — 1.62 1.51 1.73 —
— 65.56 70.56 68.06 — — 705 — — 1.66 1.55 1.77 —
— 61.80 71.80 66.80 — — 706 — — 1.70 1.58 1.81 —
— 60.84 70.84 65.84 — — 707 — — 1.74 1.63 1.84 —
— 59.88 69.88 64.88 +0.92 21.4% 708 21.4% -0.08 1.76 1.65 1.88 —
— 61.45 66.45 63.95 +0.92 21.3% 709 21.3% -0.08 1.81 1.70 1.92 —
— 58.05 67.97 63.01 +0.92 21.1% 710 21.1% -0.08 1.85 1.74 1.97 —
— 59.80 64.80 62.30 +0.91 21.0% 711 21.0% -0.09 1.90 1.79 2.01 —
— 58.84 63.84 61.34 +0.91 20.9% 712 20.9% -0.09 1.93 1.81 2.05 —
— 57.89 62.89 60.39 +0.91 20.7% 713 20.7% -0.09 1.98 1.86 2.10 —
— 56.93 61.93 59.43 +0.91 20.6% 714 20.6% -0.09 2.02 1.90 2.15 —
— 53.22 63.22 58.22 +0.90 20.4% 715 20.4% -0.10 2.09 1.98 2.20 —
— 55.04 60.04 57.54 +0.90 20.3% 716 20.3% -0.10 2.12 2.00 2.25 —
— 51.32 61.32 56.32 +0.90 20.2% 717 20.2% -0.10 2.17 2.05 2.30 —
— 53.22 58.22 55.72 +0.90 20.0% 718 20.0% -0.10 2.24 2.12 2.36 —
— 52.22 57.22 54.72 +0.89 19.9% 719 19.9% -0.11 2.29 2.16 2.41 —
— 52.50 57.43 54.97 +0.89 19.7% 720 19.7% -0.11 2.35 2.23 2.47 —
— 50.40 55.40 52.90 +0.89 19.6% 721 — — 2.40 2.27 2.53 —
— 49.42 54.42 51.92 — — 722 — — 2.46 2.33 2.60 —
— 48.53 53.53 51.03 +0.88 19.3% 723 19.3% -0.12 2.54 2.42 2.66 —
— 47.43 52.43 49.93 — — 724 — — 2.60 2.46 2.73 —
— 46.48 51.48 48.98 — — 725 18.9% -0.12 2.67 2.55 2.80 —
— 45.83 50.83 48.33 — — 726 18.8% -0.13 2.73 2.60 2.87 —
— 44.78 49.78 47.28 — — 727 — — 2.82 2.70 2.94 —
— 43.85 48.85 46.35 +0.86 19.2% 728 — — 2.90 2.77 3.02 —
— 40.17 50.17 45.17 — — 729 18.5% -0.14 2.98 2.85 3.10 —
— 39.24 49.24 44.24 — — 730 — — 3.06 2.92 3.19 —
— 40.83 45.83 43.33 — — 731 18.2% -0.15 3.12 2.98 3.27 —
— 40.23 45.23 42.73 +0.85 18.1% 732 18.1% -0.15 3.21 3.07 3.36 —
— 39.42 44.42 41.92 +0.84 18.0% 733 18.0% -0.16 3.31 3.16 3.45 —
— 35.60 45.60 40.60 +0.84 17.8% 734 17.8% -0.16 3.42 3.29 3.54 —
— 37.48 42.48 39.98 +0.83 17.7% 735 — — 3.52 3.39 3.64 —
— 36.04 41.04 38.54 — — 736 — — 3.62 3.49 3.75 —
— 35.54 40.54 38.04 +0.82 17.4% 737 17.4% -0.17 3.71 3.56 3.85 —
— 34.31 39.31 36.81 +0.82 17.3% 738 17.3% -0.18 3.83 3.70 3.96 —
— 33.43 38.43 35.93 — — 739 17.1% -0.18 3.95 3.82 4.08 —
— 32.55 37.55 35.05 +0.81 17.0% 740 17.0% -0.19 4.06 3.93 4.19 —
— 31.69 36.69 34.19 +0.80 16.8% 741 16.8% -0.20 4.19 4.06 4.32 —
— 30.81 35.81 33.31 +0.80 16.7% 742 16.7% -0.20 — — — —
— 29.95 34.95 32.45 +0.79 16.6% 743 — — 4.42 4.27 4.58 —
— — — — +0.78 16.4% 744 16.4% -0.22 4.58 4.44 4.72 —
— 28.23 33.23 30.73 +0.78 16.3% 745 16.3% -0.22 4.72 4.58 4.86 —
— 27.39 32.39 29.89 +0.77 16.2% 746 16.2% -0.23 4.86 4.70 5.01 —
— 26.54 31.54 29.04 +0.77 16.0% 747 16.0% -0.23 5.03 4.89 5.16 —
— 25.66 30.66 28.16 +0.76 15.9% 748 15.9% -0.24 5.17 5.01 5.33 —
— 24.83 29.83 27.33 +0.75 15.7% 749 15.7% -0.25 5.36 5.22 5.49 —
— 24.79 29.79 27.29 +0.74 15.6% 750 15.6% -0.26 5.51 5.35 5.67 —
— 23.97 28.97 26.47 +0.73 15.5% 751 15.5% -0.26 5.68 5.52 5.85 —
— 23.16 28.16 25.66 +0.72 15.3% 752 15.3% -0.27 5.89 5.75 6.03 —
— 22.35 27.35 24.85 +0.72 15.2% 753 15.2% -0.28 6.08 5.94 6.22 —
— 21.55 26.55 24.05 +0.71 15.1% 754 15.1% -0.29 6.26 6.10 6.43 —
— 20.76 25.76 23.26 +0.70 14.9% 755 14.9% -0.30 6.47 6.31 6.64 —
— 19.97 24.97 22.47 +0.69 14.8% 756 14.8% -0.31 6.70 6.53 6.86 —
— 19.20 24.20 21.70 +0.68 14.7% 757 14.7% -0.32 6.95 6.81 7.08 —
— 18.43 23.43 20.93 +0.67 14.5% 758 14.5% -0.33 7.17 7.03 7.32 —
— 17.67 22.67 20.17 +0.66 14.4% 759 14.4% -0.34 7.40 7.23 7.57 —
— 16.92 21.92 19.42 +0.65 14.3% 760 14.3% -0.35 7.69 7.55 7.83 —
— 16.19 21.19 18.69 +0.64 14.1% 761 14.1% -0.36 7.92 7.75 8.10 —
— 15.46 20.46 17.96 +0.63 14.0% 762 14.0% -0.37 8.21 8.04 8.37 —
— 14.74 19.74 17.24 +0.62 13.9% 763 13.9% -0.38 8.49 8.31 8.67 —
— 14.04 19.04 16.54 +0.61 13.8% 764 13.8% -0.39 8.79 8.61 8.97 —
— 13.35 18.35 15.85 +0.60 13.6% 765 13.6% -0.41 9.13 8.99 9.27 —
— 12.67 17.67 15.17 +0.58 13.5% 766 13.5% -0.42 9.43 9.24 9.61 —
— — — — +0.57 13.4% 767 13.4% -0.43 — — — —
— — — — +0.55 13.3% 768 13.3% -0.44 10.12 9.96 10.29 —
— — — — +0.54 13.2% 769 13.2% -0.46 — — — —
— 11.98 12.37 12.18 +0.53 13.0% 770 13.0% -0.47 10.86 10.67 11.05 —
— 11.40 11.72 11.56 +0.51 12.9% 771 12.9% -0.49 11.27 11.10 11.43 —
— 10.80 11.18 10.99 +0.50 12.8% 772 12.8% -0.50 11.67 11.48 11.86 —
— 10.23 10.56 10.39 +0.48 12.7% 773 12.7% -0.51 12.09 11.90 12.28 —
— 9.69 10.01 9.85 +0.46 12.6% 774 12.6% -0.54 12.55 12.38 12.72 —
— 9.15 9.52 9.34 +0.46 12.5% 775 12.5% -0.54 12.99 12.80 13.19 —
— 8.63 9.00 8.81 +0.44 12.4% 776 12.4% -0.56 13.45 13.07 13.83 —
— 8.13 8.44 8.29 +0.42 12.3% 777 12.3% -0.57 13.77 11.27 16.27 —
— 7.65 7.97 7.81 +0.41 12.2% 778 12.2% -0.59 14.28 11.78 16.78 —
— 7.18 7.49 7.33 +0.39 12.1% 779 12.1% -0.61 14.79 12.29 17.29 —
— 6.73 7.04 6.88 +0.38 12.0% 780 12.0% -0.62 15.33 12.83 17.83 —
— 6.30 6.60 6.45 +0.37 11.9% 781 11.9% -0.63 15.89 13.39 18.39 —
— 5.88 6.23 6.05 +0.35 11.9% 782 11.9% -0.65 16.45 13.95 18.95 —
— 5.48 5.83 5.66 +0.34 11.8% 783 11.8% -0.66 17.02 14.52 19.52 —
— 5.11 5.45 5.28 +0.32 11.7% 784 11.7% -0.68 17.65 15.15 20.15 —
— 4.75 5.08 4.92 +0.30 11.6% 785 11.6% -0.69 18.27 15.77 20.77 —
— 4.41 4.70 4.55 +0.29 11.6% 786 11.6% -0.71 18.91 16.41 21.41 —
— 4.08 4.41 4.25 +0.28 11.5% 787 11.5% -0.72 19.56 17.06 22.06 —
— 3.78 4.07 3.92 +0.26 11.4% 788 11.4% -0.74 20.23 17.73 22.73 —
— 3.49 3.78 3.63 +0.25 11.4% 789 11.4% -0.75 20.94 18.44 23.44 —
— 3.21 3.51 3.36 +0.24 11.3% 790 11.3% -0.76 21.65 19.15 24.15 —
— 2.96 3.25 3.10 +0.22 11.2% 791 11.2% -0.78 22.39 19.89 24.89 —
— 2.71 3.00 2.85 +0.21 11.2% 792 11.2% -0.79 23.14 20.64 25.64 —
— 2.49 2.77 2.63 — — 793 — — 23.91 21.41 26.41 —
— 2.27 2.57 2.42 — — 794 11.1% -0.82 24.69 22.19 27.19 —
— 2.08 2.35 2.21 — — 795 — — 25.48 22.98 27.98 —
— 1.89 2.18 2.04 — — 796 11.0% -0.84 26.29 23.79 28.79 —
— 1.72 2.01 1.86 — — 797 11.0% -0.85 27.11 24.61 29.61 —
— 1.56 1.84 1.70 — — 798 — — 28.25 23.25 33.25 —
— 1.42 1.69 1.55 — — 799 — — 29.06 24.10 34.02 —
— 1.28 1.53 1.41 — — 800 — — 29.93 24.97 34.88 —
— 1.16 1.42 1.29 +0.11 10.8% 801 10.8% -0.89 30.68 28.18 33.18 —
— 1.05 1.30 1.18 +0.10 10.8% 802 10.8% -0.89 31.31 28.81 33.81 —
— 0.94 1.19 1.06 +0.10 10.8% 803 10.8% -0.90 32.33 29.83 34.83 —
— 0.85 1.09 0.97 +0.09 10.8% 804 10.8% -0.91 33.18 30.68 35.68 —
— 0.76 1.00 0.88 +0.08 10.7% 805 10.7% -0.92 34.37 29.41 39.32 —
— 0.68 0.91 0.80 +0.08 10.7% 806 10.7% -0.92 35.28 30.33 40.24 —
— 0.61 0.84 0.72 +0.07 10.7% 807 10.7% -0.93 36.19 33.69 38.69 —
— 0.55 0.76 0.66 +0.06 10.7% 808 10.7% -0.94 36.85 34.35 39.35 —
— 0.49 0.70 0.59 +0.06 10.7% 809 10.7% -0.94 38.11 33.11 43.11 —
— 0.44 0.64 0.54 +0.05 10.7% 810 10.7% -0.95 39.06 34.06 44.06 —
— 0.39 0.59 0.49 +0.05 10.7% 811 10.7% -0.95 39.95 37.45 42.45 —
— 0.35 0.54 0.45 +0.05 10.7% 812 10.7% -0.95 40.65 38.15 43.15 —
— 0.31 0.49 0.40 +0.04 10.7% 813 10.7% -0.96 41.60 39.10 44.10 —
— 0.28 0.45 0.36 +0.04 10.7% 814 10.7% -0.96 42.83 37.87 47.78 —
— 0.25 0.42 0.34 +0.04 10.7% 815 10.7% -0.96 43.69 41.19 46.19 —
— 0.23 0.38 0.30 +0.03 10.7% 816 10.7% -0.97 44.46 41.96 46.96 —
— 0.20 0.35 0.28 +0.03 10.8% 817 10.8% -0.97 45.77 40.77 50.77 —
— 0.18 0.32 0.25 +0.03 10.8% 818 — — 46.75 41.75 51.75 —
— 0.16 0.30 0.23 +0.02 10.8% 819 10.8% -0.98 — — — —
— — — — +0.02 10.8% 820 10.8% -0.98 — — — —
— 0.13 0.26 0.20 — — 821 — — 49.37 46.87 51.87 —
— 0.12 0.24 0.18 — — 822 — — 50.35 47.85 52.85 —
— 0.11 0.22 0.17 — — 823 — — 51.65 46.65 56.65 —
— 0.10 0.21 0.15 — — 824 — — 52.63 47.63 57.63 —
— 0.09 0.20 0.14 — — 825 — — 53.62 48.62 58.62 —
— 0.05 0.17 0.11 — — 830 — — 58.20 55.70 60.70 —
— 0.03 0.14 0.09 — — 835 — — 63.48 58.52 68.43 —
— 0.01 0.13 0.07 — — 840 — — 68.15 65.65 70.65 —
— 0.01 0.11 0.06 — — 845 — — 73.46 68.46 78.46 —

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.