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
11 28.73 33.73 31.23 +0.93 27.2% 732 27.2% -0.07 0.56 0.47 0.64 119
29 27.76 32.76 30.26 +0.93 26.7% 733 26.7% -0.07 0.58 0.50 0.67 437
— 26.80 31.80 29.30 +0.92 26.3% 734 26.3% -0.08 0.62 0.53 0.71 77
156 25.83 30.83 28.33 +0.92 25.9% 735 25.9% -0.08 0.66 0.58 0.74 781
25 24.87 29.87 27.37 +0.92 25.4% 736 25.4% -0.08 0.70 0.61 0.79 147
14 23.91 28.91 26.41 +0.91 25.0% 737 25.0% -0.09 0.74 0.65 0.83 2,216
19 22.96 27.96 25.46 +0.91 24.5% 738 24.5% -0.09 0.79 0.69 0.88 217
14 22.01 27.01 24.51 +0.90 24.1% 739 24.1% -0.10 0.83 0.74 0.93 76
68 22.15 23.94 23.05 +0.89 23.7% 740 23.7% -0.11 0.90 0.81 0.99 837
22 20.83 23.49 22.16 +0.89 23.2% 741 23.2% -0.11 0.95 0.86 1.05 172
33 19.90 22.55 21.23 +0.88 22.8% 742 22.8% -0.12 1.02 0.92 1.12 887
9 18.98 21.61 20.30 +0.87 22.3% 743 22.3% -0.13 1.10 1.00 1.20 226
12 18.07 20.69 19.38 +0.86 21.9% 744 21.9% -0.14 1.18 1.07 1.28 315
234 17.55 19.29 18.42 +0.86 21.4% 745 21.4% -0.14 1.27 1.17 1.38 902
29 16.31 18.85 17.58 +0.85 21.0% 746 21.0% -0.15 1.37 1.26 1.48 117
13 15.39 17.95 16.67 +0.83 20.6% 747 20.6% -0.17 1.48 1.36 1.59 334
45 14.52 17.05 15.79 +0.82 20.2% 748 20.2% -0.18 1.59 1.48 1.71 726
24 13.66 16.22 14.94 +0.81 19.8% 749 19.8% -0.19 1.72 1.60 1.84 537
459 13.21 14.79 14.00 +0.80 19.5% 750 19.5% -0.21 1.86 1.74 1.99 1,533
125 12.04 14.35 13.20 +0.78 19.2% 751 19.2% -0.22 2.02 1.89 2.14 398
27 11.23 13.50 12.37 +0.76 18.9% 752 18.9% -0.24 2.19 2.05 2.32 359
13 10.43 12.66 11.54 +0.74 18.6% 753 18.6% -0.26 2.38 2.24 2.51 525
37 10.42 10.76 10.59 +0.72 18.4% 754 18.4% -0.28 2.58 2.44 2.71 552
107 9.64 9.99 9.81 +0.70 18.2% 755 18.2% -0.30 2.79 2.65 2.94 934
36 8.88 9.22 9.05 +0.67 18.0% 756 18.0% -0.33 3.04 2.90 3.18 928
73 8.15 8.49 8.32 +0.65 17.9% 757 17.9% -0.35 3.30 3.16 3.44 286
— 7.43 7.78 7.61 +0.62 17.7% 758 17.7% -0.38 3.58 3.44 3.73 —
37 6.74 7.09 6.92 +0.59 17.5% 759 17.5% -0.41 3.90 3.75 4.04 186
231 6.08 6.42 6.25 +0.57 17.3% 760 17.3% -0.43 4.23 4.08 4.38 1,171
80 5.47 5.78 5.62 +0.54 17.1% 761 17.1% -0.46 4.59 4.45 4.74 114
77 4.86 5.18 5.02 +0.51 16.8% 762 16.8% -0.50 4.99 4.83 5.15 115
90 4.30 4.60 4.45 +0.47 16.5% 763 16.5% -0.53 5.42 5.26 5.58 107
74 3.76 4.06 3.91 +0.44 16.1% 764 16.1% -0.56 5.88 5.71 6.06 89
160 3.27 3.55 3.41 +0.41 15.7% 765 15.7% -0.59 6.39 6.22 6.56 915
208 2.80 3.09 2.94 +0.37 15.3% 766 15.3% -0.63 6.92 6.75 7.09 116
631 2.38 2.67 2.52 +0.33 14.9% 767 14.9% -0.67 7.50 7.33 7.67 225
526 2.00 2.27 2.13 +0.30 14.5% 768 14.5% -0.70 8.26 7.13 9.38 145
87 1.66 1.93 1.79 +0.26 14.1% 769 14.1% -0.74 8.93 7.71 10.14 59
754 1.38 1.62 1.50 +0.23 13.7% 770 13.7% -0.77 9.57 8.74 10.41 552
169 1.09 1.34 1.22 +0.20 13.4% 771 13.4% -0.80 10.36 9.09 11.63 56
138 0.87 1.10 0.98 +0.17 13.2% 772 13.2% -0.83 11.12 9.83 12.42 121
76 0.68 0.90 0.79 +0.14 13.0% 773 13.0% -0.86 11.93 10.61 13.25 59
129 0.53 0.73 0.63 +0.12 12.8% 774 12.8% -0.88 12.76 11.42 14.10 58
793 0.41 0.59 0.50 +0.10 12.7% 775 12.7% -0.90 13.57 12.67 14.48 211
101 0.30 0.48 0.39 +0.08 12.6% 776 12.6% -0.92 14.51 13.14 15.87 48
226 0.22 0.39 0.30 +0.06 12.6% 777 12.6% -0.94 15.38 14.05 16.72 57
— 0.15 0.31 0.23 +0.05 12.6% 778 12.6% -0.95 16.34 14.97 17.72 163
122 0.11 0.25 0.18 — — 779 — — 17.29 15.91 18.67 224
449 0.07 0.21 0.14 — — 780 12.7% -0.96 18.20 17.27 19.12 —
— 0.05 0.17 0.11 +0.03 12.8% 781 12.8% -0.97 19.21 17.82 20.61 14
231 0.03 0.14 0.09 +0.02 12.9% 782 12.9% -0.98 20.19 18.80 21.58 19
227 0.02 0.12 0.07 +0.02 13.0% 783 13.0% -0.98 21.17 19.77 22.57 22
172 0.01 0.11 0.06 +0.02 13.2% 784 13.2% -0.98 22.16 20.76 23.56 10
340 0.01 0.10 0.06 +0.01 13.3% 785 13.3% -0.99 23.09 22.16 24.03 18
3,047 0.01 0.09 0.05 +0.01 13.4% 786 13.4% -0.99 23.30 20.80 25.80 62
139 0.01 0.08 0.04 +0.01 13.6% 787 13.6% -0.99 24.30 21.80 26.80 141
74 — 0.07 — +0.01 13.7% 788 13.7% -0.99 25.29 22.79 27.79 202
268 — 0.07 — +0.01 13.8% 789 13.8% -0.99 26.29 23.79 28.79 14
871 — 0.07 — +0.01 14.0% 790 14.0% -0.99 27.29 24.79 29.79 17
114 — 0.06 — +0.00 14.1% 791 14.1% -1.00 28.28 25.78 30.78 6
93 — 0.06 — +0.00 14.2% 792 14.2% -1.00 29.28 26.78 31.78 8

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.