opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 18/08 Seduta del 28/08/2026 parziale 02/09 →
Spot —  ·  1122 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 29/08 02:20 UTC
04/09/267g 11/09/2614g 25/09/2628g 20/11/2684g 29/01/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 81.70 91.70 86.70 — — 694 — — 4.62 4.43 4.81 —
— 80.78 90.78 85.78 — — 695 — — 4.69 4.50 4.88 —
— 79.85 89.85 84.85 — — 696 — — 4.75 4.57 4.94 —
— 78.93 88.93 83.93 — — 697 — — 4.82 4.63 5.01 —
— 78.01 88.01 83.01 — — 698 — — 4.89 4.70 5.09 —
— 77.09 87.09 82.09 — — 699 — — 4.96 4.77 5.16 —
— 76.17 86.17 81.17 — — 700 — — 5.04 4.84 5.23 —
— 75.25 85.25 80.25 — — 701 — — 5.11 4.91 5.31 —
— 77.28 87.27 82.28 — — 702 — — 5.18 4.99 5.38 —
— 73.42 83.42 78.42 — — 703 — — 5.26 5.06 5.46 —
— 71.60 81.60 76.60 — — 705 — — 5.42 5.22 5.62 —
— 67.06 77.06 72.06 — — 710 — — 5.84 5.64 6.05 —
— 62.58 72.58 67.58 — — 715 — — 6.30 6.10 6.51 —
— 60.92 65.92 63.42 — — 720 — — 6.82 6.61 7.03 —
— 56.55 61.55 59.05 — — 725 — — 7.38 7.17 7.60 —
— 52.23 57.23 54.73 — — 730 — — 8.03 7.81 8.25 —
— 48.00 53.00 50.50 — — 735 — — 8.74 8.52 8.96 —
— 43.87 48.87 46.37 — — 740 — — 9.54 9.32 9.77 —
— 39.82 44.82 42.32 — — 745 — — 10.45 10.22 10.68 —
— 35.89 40.89 38.39 — — 750 — — 11.47 11.24 11.70 —
— 32.10 37.10 34.60 — — 755 — — 12.62 12.38 12.86 —
— 28.46 33.46 30.96 — — 760 — — 13.91 13.67 14.16 —
— 24.98 29.98 27.48 — — 765 — — 15.38 15.13 15.63 —
— 23.76 24.62 24.19 — — 770 — — 17.03 16.78 17.28 —
— 20.83 21.33 21.08 — — 775 — — 18.89 18.63 19.14 —
— 17.96 18.46 18.21 — — 780 — — 20.97 20.72 21.22 —
— 15.33 15.83 15.58 — — 785 — — 23.29 23.03 23.55 —
— 12.95 13.44 13.20 — — 790 — — 25.84 25.39 26.28 —
— 10.83 11.31 11.07 — — 795 — — 28.78 26.28 31.28 —
— 8.95 9.42 9.19 — — 800 — — 31.86 29.36 34.36 —
— 7.33 7.78 7.55 — — 805 — — 35.18 32.68 37.68 —
— 5.93 6.37 6.15 — — 810 — — 38.72 36.22 41.22 —
— 4.75 5.17 4.96 — — 815 — — 42.47 39.97 44.97 —
— 3.76 4.17 3.96 — — 820 — — 46.42 43.92 48.92 —
— 2.94 3.34 3.14 — — 825 — — 50.55 48.05 53.05 —
— 2.28 2.65 2.46 — — 830 — — 55.02 50.02 60.02 —
— 1.74 2.09 1.92 — — 835 — — 59.46 54.46 64.46 —
— 1.33 1.65 1.49 — — 840 — — 64.01 59.01 69.01 —
— 1.00 1.31 1.16 — — 845 — — 68.64 63.64 73.64 —

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.