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
0 30.11 35.11 32.61 +0.89 19.9% 732 19.9% -0.11 1.48 1.37 1.59 184
2 29.18 34.18 31.68 +0.88 19.7% 733 19.7% -0.12 1.54 1.43 1.66 169
2 28.25 33.25 30.75 +0.88 19.5% 734 19.5% -0.12 1.62 1.50 1.74 49
8 27.32 32.32 29.82 +0.87 19.3% 735 19.3% -0.13 1.67 1.58 1.75 166
3 27.70 29.03 28.36 +0.87 19.1% 736 19.1% -0.13 1.78 1.66 1.90 33
0 26.79 28.11 27.45 +0.86 18.9% 737 18.9% -0.14 1.86 1.74 1.99 391
5 25.89 27.20 26.55 +0.85 18.7% 738 18.7% -0.15 1.96 1.83 2.08 1,286
4 24.99 26.29 25.64 +0.84 18.5% 739 18.5% -0.16 2.06 1.93 2.18 84
13 24.29 25.15 24.72 +0.84 18.3% 740 18.3% -0.16 2.16 2.03 2.29 369
4 23.22 24.49 23.86 +0.83 18.1% 741 18.1% -0.17 2.27 2.14 2.40 82
0 22.36 23.57 22.96 +0.82 17.9% 742 17.9% -0.18 2.38 2.25 2.52 52
10 21.49 22.68 22.09 +0.81 17.7% 743 17.7% -0.19 2.50 2.37 2.64 144
3 20.63 21.81 21.22 +0.80 17.5% 744 17.5% -0.20 2.63 2.50 2.77 177
6 19.95 20.73 20.34 +0.79 17.3% 745 17.3% -0.21 2.75 2.64 2.86 448
— 18.93 20.08 19.50 +0.78 17.1% 746 17.1% -0.22 2.92 2.78 3.07 —
— 18.09 19.22 18.66 +0.77 16.9% 747 16.9% -0.23 3.08 2.94 3.22 —
— 17.27 18.38 17.82 +0.76 16.7% 748 16.7% -0.24 3.22 3.10 3.34 —
— 16.47 17.55 17.01 +0.74 16.5% 749 16.5% -0.26 3.42 3.27 3.57 —
66 15.80 16.52 16.16 +0.73 16.3% 750 16.3% -0.27 3.57 3.45 3.69 1,297
15 14.84 15.92 15.38 +0.72 16.1% 751 16.1% -0.28 3.80 3.65 3.95 155
0 14.05 15.12 14.59 +0.70 15.9% 752 15.9% -0.30 4.01 3.85 4.18 124
9 13.28 14.33 13.80 +0.69 15.6% 753 15.6% -0.31 4.23 4.07 4.39 278
11 12.52 13.56 13.04 +0.67 15.4% 754 15.4% -0.33 4.46 4.30 4.63 67
63 11.92 12.62 12.27 +0.66 15.2% 755 15.2% -0.34 4.67 4.54 4.80 498
12 11.04 12.06 11.55 +0.64 15.0% 756 15.0% -0.36 4.94 4.80 5.08 85
47 10.33 11.34 10.84 +0.62 14.8% 757 14.8% -0.38 5.25 5.07 5.42 55
4 9.64 10.63 10.13 +0.60 14.6% 758 14.6% -0.40 5.54 5.36 5.72 382
20 9.09 9.79 9.44 +0.58 14.4% 759 14.4% -0.42 5.86 5.67 6.04 39
38 8.47 9.09 8.78 +0.56 14.2% 760 14.2% -0.44 6.18 6.00 6.37 110
— 7.93 8.32 8.12 +0.54 14.0% 761 14.0% -0.46 6.54 6.35 6.72 84
— 7.31 7.69 7.50 +0.52 13.8% 762 13.8% -0.48 6.92 6.73 7.10 38
19 6.70 7.08 6.89 — — 763 13.6% -0.50 7.30 7.12 7.49 52
— 6.12 6.50 6.31 +0.48 13.4% 764 13.4% -0.52 7.74 7.52 7.96 —
— 5.65 5.95 5.80 +0.45 13.2% 765 — — 8.22 7.88 8.56 123
249 5.04 5.41 5.22 — — 766 — — 8.71 8.20 9.22 68
18 4.54 4.91 4.72 — — 767 — — 9.05 8.36 9.74 43
30 4.07 4.43 4.25 — — 768 — — 9.74 9.20 10.28 35
49 3.63 3.97 3.80 — — 769 — — 10.29 9.75 10.84 25
106 3.30 3.55 3.42 +0.33 12.4% 770 — — 10.87 10.49 11.24 —
— 2.85 3.15 3.00 +0.31 12.2% 771 — — 11.49 10.92 12.07 —
— 2.49 2.79 2.64 — — 772 — — 12.14 11.56 12.72 —
57 2.17 2.45 2.31 — — 773 — — 12.81 12.19 13.44 —
63 1.87 2.15 2.01 — — 774 — — 13.52 12.88 14.15 26
— 1.66 1.87 1.76 — — 775 — — 14.22 13.79 14.66 36
— 1.37 1.62 1.50 — — 776 — — 15.01 14.34 15.67 —
77 1.14 1.40 1.27 — — 777 — — 15.76 15.11 16.40 —
82 1.01 1.21 1.11 — — 778 — — 16.60 15.91 17.29 —
52 0.84 1.03 0.94 — — 779 — — 17.43 16.73 18.13 —
— 0.69 0.89 0.79 +0.12 11.3% 780 — — 18.25 17.78 18.73 —
43 0.57 0.76 0.67 +0.11 11.2% 781 — — 19.16 18.44 19.87 —
— 0.46 0.65 0.56 — — 782 — — 20.05 19.33 20.77 1
— 0.37 0.56 0.47 — — 783 11.1% -0.91 20.95 20.23 21.68 —
— 0.29 0.48 0.39 +0.07 11.1% 784 11.1% -0.93 21.88 21.14 22.61 —
— 0.23 0.41 0.32 +0.07 11.1% 785 11.1% -0.93 22.79 22.29 23.28 —
35 0.18 0.36 0.27 +0.06 11.1% 786 11.1% -0.94 23.02 20.52 25.52 36
276 0.15 0.31 0.23 +0.05 11.0% 787 11.0% -0.95 23.97 21.47 26.47 6
80 0.12 0.27 0.20 +0.04 11.1% 788 11.1% -0.96 24.93 22.43 27.43 1
40 0.09 0.23 0.16 +0.04 11.1% 789 11.1% -0.96 25.89 23.39 28.39 7
697 0.07 0.20 0.14 +0.03 11.1% 790 11.1% -0.97 26.87 24.37 29.37 6
47 0.05 0.18 0.12 +0.03 11.1% 791 11.1% -0.97 27.85 25.35 30.35 0
26 0.04 0.16 0.10 +0.02 11.1% 792 11.1% -0.98 28.83 26.33 31.33 1

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.