opzioni / SPGI S&P Global Inc.

tutti i titoli  ·  titoli  ·  analisi SPGI  ·  dashboard
← 15/10 Seduta del 16/10/2026 completa 19/10 →
Spot 429.14  ·  342 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 17/10 02:58 UTC
23/10/267g 30/10/2614g 13/11/2628g 15/01/2791g 19/03/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 85.60 94.00 89.80 +1.00 40.8% 340 — — — — 4.90 —
— 80.60 89.30 84.95 +1.00 39.8% 345 39.8% -0.00 — — 4.90 —
— 75.60 84.30 79.95 — — 350 — — — — 4.00 —
— 70.60 79.30 74.95 +1.00 37.9% 355 37.9% -0.00 — — 0.10 —
— 65.70 74.40 70.05 +1.00 36.9% 360 — — — — 4.90 —
— 63.20 71.80 67.50 — — 362.5 — — — — 4.90 —
— 60.70 69.10 64.90 +1.00 36.1% 365 36.1% -0.00 — — 0.10 —
— 58.20 66.40 62.30 — — 367.5 35.7% -0.00 — — 4.90 —
— 55.70 64.10 59.90 — — 370 — — — — 4.90 —
— 53.20 60.00 56.60 +1.00 35.0% 372.5 35.0% -0.00 — — 4.90 —
— 50.70 57.30 54.00 — — 375 34.7% -0.00 — — 0.45 —
— 48.20 55.00 51.60 — — 377.5 34.4% -0.00 — — 4.90 —
— 45.70 53.30 49.50 +1.00 34.2% 380 — — — — 0.75 —
— 43.30 49.90 46.60 +0.99 34.0% 382.5 — — — — 4.90 —
— 40.80 48.60 44.70 — — 385 33.7% -0.01 — — 1.25 —
— 38.30 45.20 41.75 — — 387.5 33.6% -0.01 1.18 0.05 2.30 —
— 35.80 42.50 39.15 — — 390 — — 0.45 0.05 0.85 —
— 33.40 40.00 36.70 — — 392.5 33.2% -0.02 0.45 0.05 0.85 —
— 31.00 37.10 34.05 — — 395 — — — — 1.05 —
— 28.50 35.30 31.90 +0.96 32.8% 397.5 — — 1.65 0.10 3.20 —
— 26.10 32.30 29.20 — — 400 — — 0.68 0.45 0.90 —
— 23.90 30.80 27.35 — — 402.5 — — 0.80 0.35 1.25 —
— 21.60 27.20 24.40 — — 405 — — 1.02 0.50 1.55 —
— 19.30 24.00 21.65 — — 407.5 — — 2.27 0.05 4.50 —
— 17.10 23.00 20.05 — — 410 — — 1.48 1.05 1.90 —
— 14.60 21.00 17.80 +0.84 31.1% 412.5 — — 1.75 1.45 2.05 —
— 14.50 18.50 16.50 — — 415 — — 2.20 1.85 2.55 —
— 10.80 17.90 14.35 — — 417.5 30.6% -0.24 2.60 2.00 3.20 —
— 8.40 14.20 11.30 +0.71 30.3% 420 30.3% -0.29 3.12 2.75 3.50 —
— 9.40 12.80 11.10 +0.67 30.1% 422.5 30.1% -0.33 5.70 3.10 8.30 —
— 8.80 11.10 9.95 +0.62 29.9% 425 29.9% -0.38 5.30 4.30 6.30 —
— 7.40 9.40 8.40 +0.57 29.7% 427.5 29.7% -0.44 6.80 4.90 8.70 —
— 6.10 8.00 7.05 +0.50 29.6% 430 29.6% -0.49 7.00 5.20 8.80 —
— 3.90 4.80 4.35 +0.39 29.4% 435 29.4% -0.62 11.10 8.60 13.60 —
— 0.15 3.40 1.77 +0.28 29.3% 440 29.3% -0.72 14.60 11.60 17.60 —
— 0.70 1.95 1.32 +0.20 29.4% 445 29.4% -0.81 18.10 15.10 21.10 —
— 0.15 2.45 1.30 +0.13 29.6% 450 29.6% -0.88 21.95 18.70 25.20 —
— 0.05 3.10 1.57 +0.08 29.8% 455 29.8% -0.92 27.05 24.30 29.80 —
— — 2.00 — +0.05 30.1% 460 30.1% -0.96 31.35 27.00 35.70 —
— — 4.90 — +0.03 30.4% 465 30.4% -0.98 36.10 32.50 39.70 —
— — 4.90 — +0.02 30.9% 470 30.9% -0.99 40.80 37.00 44.60 —
— — 0.10 — +0.01 31.3% 475 31.3% -1.00 45.85 42.10 49.60 —
— — 4.90 — +0.01 31.8% 480 31.8% -1.00 51.05 47.50 54.60 —
— — 0.10 — +0.00 32.4% 485 32.4% -1.00 56.95 54.30 59.60 —
— — 4.90 — +0.00 32.9% 490 32.9% -1.00 61.95 59.30 64.60 —
— — 4.90 — — — 495 — — 65.65 61.70 69.60 —
— — 4.90 — +0.00 34.2% 500 34.2% -1.00 71.45 68.30 74.60 —
— — 4.90 — — — 505 — — 76.95 74.30 79.60 —
— — 4.90 — — — 510 — — 80.90 77.20 84.60 —

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.