opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 10/09 Seduta del 14/09/2026 completa 17/09 →
Spot 761.52  ·  374 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/09 05:24 UTC
18/09/264g 25/09/2611g 16/10/2632g 18/12/2695g 19/02/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
2 36.43 36.80 36.62 +0.80 17.9% 732 17.9% -0.20 4.54 4.49 4.58 110
0 35.56 35.93 35.74 +0.80 17.7% 733 17.7% -0.20 4.66 4.61 4.70 209
0 34.71 35.04 34.88 +0.79 17.6% 734 17.6% -0.21 4.80 4.77 4.83 65
31 33.81 34.22 34.02 +0.79 17.4% 735 17.4% -0.21 4.92 4.88 4.97 590
2 33.00 33.32 33.16 +0.78 17.3% 736 17.3% -0.22 5.08 5.05 5.11 26
5 32.15 32.46 32.30 +0.78 17.1% 737 17.1% -0.22 5.23 5.20 5.26 89
8 31.31 31.61 31.46 +0.77 17.0% 738 17.0% -0.23 5.37 5.33 5.41 2,578
21 30.47 30.77 30.62 +0.76 16.9% 739 16.9% -0.24 5.55 5.50 5.60 85
189 29.59 29.95 29.77 +0.76 16.7% 740 16.7% -0.24 5.68 5.64 5.73 4,269
10 28.83 29.10 28.96 +0.75 16.6% 741 16.6% -0.25 5.86 5.81 5.90 60
15 28.00 28.25 28.12 +0.74 16.4% 742 16.4% -0.26 6.04 6.01 6.07 100
21 27.19 27.47 27.33 +0.73 16.3% 743 16.3% -0.27 6.22 6.19 6.25 102
14 26.38 26.64 26.51 +0.73 16.2% 744 16.2% -0.27 6.41 6.38 6.44 146
109 25.59 25.86 25.73 +0.72 16.0% 745 16.0% -0.28 6.60 6.57 6.63 921
23 24.79 25.08 24.93 +0.71 15.9% 746 15.9% -0.29 6.80 6.77 6.84 —
— 24.00 24.28 24.14 +0.70 15.7% 747 15.7% -0.30 7.01 6.98 7.04 —
8 23.23 23.50 23.36 — — 748 — — 7.23 7.20 7.26 26
19 22.46 22.72 22.59 — — 749 15.5% -0.32 7.45 7.42 7.48 —
— 21.71 21.91 21.81 — — 750 15.3% -0.33 7.68 7.65 7.72 —
— 20.95 21.19 21.07 — — 751 — — 7.92 7.89 7.95 —
— 20.20 20.46 20.33 +0.66 15.0% 752 — — 8.17 8.14 8.20 —
10 19.47 19.72 19.59 +0.65 14.9% 753 14.9% -0.35 8.43 8.39 8.46 —
10 18.75 18.96 18.86 +0.64 14.8% 754 14.8% -0.36 8.70 8.66 8.73 —
230 18.06 18.19 18.12 +0.63 14.6% 755 14.6% -0.37 8.97 8.93 9.01 639
18 17.36 17.49 17.43 +0.61 14.5% 756 14.5% -0.39 9.26 9.22 9.29 —
15 16.61 16.73 16.67 +0.60 14.4% 757 — — 9.55 9.51 9.59 86
— 15.98 16.08 16.03 +0.59 14.2% 758 14.2% -0.41 9.86 9.82 9.90 —
— 15.30 15.42 15.36 +0.58 14.1% 759 14.1% -0.42 10.18 10.14 10.22 —
— 14.65 14.74 14.70 +0.57 14.0% 760 14.0% -0.43 10.51 10.45 10.56 —
— 14.00 14.08 14.04 +0.56 13.8% 761 13.8% -0.44 10.86 10.82 10.90 —
11 13.36 13.43 13.39 +0.54 13.7% 762 13.7% -0.46 11.21 11.17 11.26 82
— 12.73 12.81 12.77 +0.53 13.6% 763 13.6% -0.47 11.59 11.55 11.63 —
240 12.12 12.19 12.15 — — 764 13.5% -0.48 11.97 11.92 12.02 —
237 11.53 11.59 11.56 — — 765 13.3% -0.50 12.36 12.30 12.42 134
— 10.94 11.02 10.98 +0.49 13.2% 766 13.2% -0.51 12.79 12.74 12.84 260
— 10.38 10.44 10.41 +0.48 13.1% 767 13.1% -0.52 13.21 13.16 13.27 —
32 9.79 9.89 9.84 +0.46 13.0% 768 13.0% -0.54 13.66 13.60 13.72 68
23 9.29 9.35 9.32 +0.45 12.9% 769 12.9% -0.55 14.13 14.08 14.19 29
355 8.77 8.83 8.80 +0.44 12.8% 770 12.8% -0.56 14.61 14.55 14.67 318
33 8.27 8.33 8.30 +0.42 12.6% 771 12.6% -0.58 15.09 14.98 15.20 47
71 7.78 7.84 7.81 +0.41 12.5% 772 12.5% -0.59 15.60 15.48 15.72 85
28 7.31 7.37 7.34 +0.39 12.4% 773 12.4% -0.61 16.12 16.00 16.25 43
27 6.86 6.92 6.89 +0.38 12.3% 774 12.3% -0.62 16.68 16.54 16.81 36
303 6.43 6.48 6.46 +0.36 12.2% 775 12.2% -0.64 17.23 17.08 17.37 92
86 6.01 6.07 6.04 +0.35 12.1% 776 12.1% -0.65 17.78 17.61 17.95 53
20 5.62 5.67 5.64 +0.33 12.0% 777 12.0% -0.67 18.41 18.24 18.57 19
49 5.24 5.29 5.26 +0.32 11.9% 778 11.9% -0.68 19.03 18.88 19.18 80
8 4.88 4.93 4.91 +0.30 11.8% 779 11.8% -0.70 19.66 19.49 19.84 11
236 4.51 4.59 4.55 +0.29 11.7% 780 11.7% -0.71 20.34 20.13 20.55 83
41 4.21 4.26 4.24 +0.28 11.7% 781 11.7% -0.72 21.02 20.83 21.21 6
59 3.87 3.95 3.91 +0.26 11.6% 782 11.6% -0.74 21.66 21.48 21.85 11
14 3.60 3.67 3.63 +0.25 11.5% 783 11.5% -0.75 22.36 22.16 22.56 5
67 3.33 3.38 3.35 +0.24 11.4% 784 11.4% -0.76 23.08 22.86 23.30 13
448 3.08 3.12 3.10 +0.22 11.4% 785 11.4% -0.78 23.84 23.58 24.11 3
114 2.84 2.88 2.86 +0.21 11.3% 786 11.3% -0.79 24.58 24.37 24.79 6
17 2.61 2.65 2.63 +0.20 11.2% 787 11.2% -0.80 25.35 25.11 25.59 4
24 2.37 2.44 2.40 +0.19 11.2% 788 11.2% -0.81 26.02 25.65 26.38 26
27 2.17 2.24 2.21 +0.17 11.1% 789 11.1% -0.83 26.75 26.34 27.17 200
— 1.99 2.06 2.02 +0.16 11.1% 790 11.1% -0.84 27.57 27.14 28.00 1,548
— 1.85 1.89 1.87 +0.15 11.0% 791 11.0% -0.85 28.39 27.96 28.83 —
111 1.69 1.73 1.71 — — 792 — — 29.22 28.78 29.66 —

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.