opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 14/09 Seduta del 17/09/2026 completa 21/09 →
Spot 763.36  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 04:43 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 19/02/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
17 148.54 148.81 148.68 — — 615 — — — — 0.02 230
7 133.54 133.81 133.68 — — 630 — — — — 0.02 1,915
67 123.54 123.82 123.68 — — 640 45.3% +0.00 — — 0.02 1,888
24 108.54 108.81 108.67 +1.00 42.1% 655 42.1% +0.00 — — 0.02 99
— 98.54 98.81 98.67 +1.00 40.1% 665 40.1% +0.00 — — 0.02 —
— 88.54 88.81 88.67 +1.00 38.1% 675 38.1% +0.00 — — 0.02 —
— 78.54 78.81 78.67 +1.00 36.3% 685 36.3% +0.00 — — 0.02 —
— 68.54 68.81 68.67 +1.00 34.8% 695 34.8% +0.00 — — 0.02 —
— 58.51 58.81 58.66 +1.00 33.0% 705 33.0% +0.00 — — 0.02 —
— 48.53 48.83 48.68 +1.00 31.4% 715 31.4% -0.00 — — 0.02 —
— 38.52 38.83 38.67 +1.00 29.7% 725 29.7% -0.00 — — 0.02 —
— 33.53 33.84 33.69 +1.00 28.9% 730 28.9% -0.00 — — 0.02 —
— 28.55 28.84 28.70 +1.00 28.2% 735 28.2% -0.00 — — 0.03 —
66 23.54 23.85 23.70 +1.00 27.2% 740 27.2% -0.00 0.03 0.01 0.04 976
231 18.55 18.86 18.70 +0.99 25.2% 745 25.2% -0.01 0.04 0.02 0.05 795
31 14.61 14.90 14.76 +0.97 22.6% 749 22.6% -0.03 0.07 0.05 0.08 556
448 13.66 13.91 13.79 +0.97 21.9% 750 21.9% -0.03 0.07 0.06 0.09 1,431
67 12.68 12.92 12.80 +0.96 21.2% 751 21.2% -0.04 0.10 0.08 0.11 483
87 11.67 11.95 11.81 +0.95 20.4% 752 20.4% -0.05 0.12 0.11 0.14 388
83 10.70 10.98 10.84 +0.94 19.7% 753 19.7% -0.06 0.15 0.14 0.17 601
131 9.74 10.01 9.88 +0.93 19.1% 754 19.1% -0.07 0.20 0.18 0.21 567
226 8.80 9.06 8.93 +0.91 18.5% 755 18.5% -0.09 0.24 0.23 0.26 1,147
148 7.87 8.12 8.00 +0.89 17.9% 756 17.9% -0.11 0.31 0.29 0.33 933
164 7.00 7.20 7.10 +0.86 17.5% 757 17.5% -0.14 0.40 0.38 0.41 294
109 6.08 6.30 6.19 — — 758 — — 0.50 0.48 0.52 183
115 5.22 5.43 5.33 — — 759 16.9% -0.22 0.64 0.62 0.66 153
432 4.41 4.60 4.50 +0.73 16.4% 760 16.4% -0.27 0.81 0.79 0.83 1,138
— 3.68 3.81 3.75 — — 761 15.7% -0.33 1.05 1.04 1.07 —
— 2.97 3.07 3.02 +0.61 15.1% 762 15.1% -0.39 1.32 1.29 1.35 —
— 2.29 2.40 2.35 +0.53 14.6% 763 14.6% -0.47 1.67 1.63 1.70 —
— 1.76 1.81 1.78 +0.45 14.3% 764 14.3% -0.55 2.10 2.06 2.14 —
— 1.28 1.33 1.30 +0.37 13.9% 765 13.9% -0.63 2.62 2.54 2.70 —
— 0.90 0.94 0.92 +0.29 13.6% 766 13.6% -0.71 3.23 3.14 3.33 —
— 0.60 0.64 0.62 +0.22 13.3% 767 13.3% -0.78 3.94 3.83 4.04 —
— 0.39 0.42 0.41 +0.15 13.1% 768 13.1% -0.85 4.71 4.61 4.80 —
— 0.24 0.27 0.26 +0.10 12.9% 769 12.9% -0.90 5.57 5.44 5.70 —
— 0.15 0.18 0.17 +0.07 12.9% 770 — — 6.47 6.34 6.61 —
— 0.09 0.12 0.10 — — 771 — — 7.40 7.28 7.52 —
— 0.05 0.08 0.07 +0.03 13.6% 772 13.6% -0.97 8.37 8.24 8.49 110
89 0.03 0.06 0.04 +0.02 14.2% 773 14.2% -0.98 9.35 9.22 9.47 63
275 0.02 0.05 0.04 +0.02 15.0% 774 15.0% -0.98 10.37 10.21 10.52 58
982 0.01 0.04 0.03 +0.01 15.7% 775 15.7% -0.99 11.36 11.20 11.51 186
218 0.01 0.03 0.02 +0.01 16.4% 776 16.4% -0.99 12.36 12.19 12.52 48
222 — 0.03 — +0.01 17.2% 777 17.2% -0.99 13.36 13.19 13.52 57
201 — 0.03 — +0.01 17.8% 778 17.8% -0.99 14.35 14.19 14.50 161
— — 0.02 — +0.01 18.4% 779 18.4% -0.99 15.36 15.21 15.50 —
846 — 0.02 — +0.01 19.0% 780 19.0% -0.99 16.36 16.21 16.51 203
317 — 0.02 — +0.00 20.6% 785 20.6% -1.00 21.33 21.20 21.46 13
793 — 0.02 — +0.00 20.8% 790 20.8% -1.00 26.32 26.19 26.46 17
386 — 0.02 — +0.00 20.1% 800 20.1% -1.00 36.33 36.19 36.46 13
143 — 0.02 — +0.00 19.7% 805 19.7% -1.00 41.33 41.19 41.46 7
353 — 0.02 — +0.00 19.0% 815 19.0% -1.00 51.33 51.19 51.46 5
520 — 0.02 — +0.00 18.7% 820 18.7% -1.00 56.33 56.19 56.46 13
511 — 0.02 — +0.00 18.2% 830 18.2% -1.00 66.33 66.19 66.47 15
614 — 0.02 — +0.00 17.8% 840 17.8% -1.00 76.33 76.19 76.47 10
783 — 0.02 — +0.00 17.4% 855 17.4% -1.00 91.33 91.19 91.47 10
21 — 0.02 — +0.00 17.3% 865 17.3% -1.00 101.33 101.19 101.47 0
8 — 0.02 — +0.00 17.4% 875 17.4% -1.00 111.33 111.19 111.47 0
12 — 0.02 — +0.00 17.6% 890 17.6% -1.00 126.33 126.19 126.47 1
80 — 0.02 — +0.00 18.0% 900 18.0% -1.00 136.33 136.19 136.47 7
0 — 0.02 — +0.00 18.7% 915 18.7% -1.00 151.33 151.19 151.47 0

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.