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
1 150.25 150.82 150.53 +0.99 35.7% 615 35.7% -0.01 0.35 0.32 0.39 9
4 135.38 135.95 135.66 +0.98 33.1% 630 33.1% -0.02 0.42 0.39 0.46 66
1 125.47 126.04 125.75 +0.98 31.4% 640 31.4% -0.02 0.49 0.46 0.52 225
5 110.64 111.21 110.92 +0.98 28.9% 655 28.9% -0.02 0.61 0.58 0.64 50
19 100.77 101.34 101.06 +0.97 27.2% 665 27.2% -0.03 0.70 0.67 0.74 74
4 90.93 91.49 91.21 +0.96 25.5% 675 25.5% -0.04 0.83 0.80 0.86 411
21 81.13 81.68 81.41 +0.96 23.9% 685 23.9% -0.04 0.99 0.96 1.02 405
40 71.39 71.92 71.66 +0.94 22.3% 695 22.3% -0.06 1.20 1.17 1.23 220
8 61.73 62.25 61.99 +0.93 20.8% 705 20.8% -0.07 1.50 1.46 1.54 290
11 52.18 52.70 52.44 +0.90 19.3% 715 19.3% -0.10 1.94 1.91 1.97 3,709
18 42.86 43.35 43.10 +0.87 17.8% 725 17.8% -0.13 2.57 2.54 2.60 573
25 38.47 38.77 38.62 +0.85 17.1% 730 17.1% -0.15 2.98 2.96 3.01 1,650
44 33.96 34.28 34.12 +0.82 16.4% 735 16.4% -0.18 3.50 3.47 3.52 1,659
188 29.66 29.93 29.80 +0.79 15.6% 740 15.6% -0.21 4.13 4.09 4.17 4,085
— 25.40 25.69 25.55 +0.75 14.9% 745 14.9% -0.25 4.89 4.85 4.94 —
19 22.15 22.44 22.30 +0.72 14.4% 749 14.4% -0.28 5.64 5.59 5.70 401
136 21.38 21.65 21.52 +0.71 14.3% 750 14.3% -0.29 5.84 5.80 5.88 576
17 20.62 20.86 20.74 +0.70 14.1% 751 14.1% -0.30 6.06 5.99 6.13 51
22 19.81 20.08 19.95 +0.69 14.0% 752 14.0% -0.31 6.29 6.23 6.35 68
12 19.05 19.32 19.18 +0.68 13.9% 753 13.9% -0.32 6.50 6.45 6.56 61
21 18.30 18.56 18.43 +0.67 13.8% 754 13.8% -0.33 6.76 6.69 6.84 57
284 17.59 17.81 17.70 +0.66 13.6% 755 13.6% -0.34 7.01 6.96 7.06 573
27 16.83 17.08 16.95 +0.64 13.5% 756 13.5% -0.36 7.26 7.21 7.32 43
15 16.18 16.35 16.27 +0.63 13.4% 757 13.4% -0.37 7.54 7.50 7.59 85
31 15.41 15.64 15.53 +0.62 13.3% 758 13.3% -0.38 7.83 7.79 7.88 74
15 14.72 14.93 14.82 +0.61 13.2% 759 13.2% -0.39 8.13 8.09 8.18 103
810 14.12 14.23 14.18 +0.59 13.0% 760 13.0% -0.41 8.47 8.41 8.54 1,093
15 13.38 13.57 13.47 +0.58 12.9% 761 12.9% -0.42 8.80 8.73 8.87 67
17 12.80 12.92 12.86 +0.57 12.8% 762 12.8% -0.43 9.12 9.05 9.19 89
23 12.13 12.28 12.21 +0.55 12.7% 763 12.7% -0.45 9.47 9.43 9.52 91
242 11.50 11.64 11.57 +0.54 12.6% 764 12.6% -0.46 9.85 9.77 9.92 73
352 10.92 11.03 10.97 +0.52 12.5% 765 12.5% -0.48 10.24 10.19 10.29 165
19 10.31 10.43 10.37 +0.51 12.4% 766 12.4% -0.49 10.63 10.56 10.71 262
110 9.73 9.86 9.79 +0.49 12.2% 767 12.2% -0.51 11.05 10.98 11.13 72
32 9.21 9.29 9.25 +0.48 12.1% 768 12.1% -0.52 11.52 11.44 11.59 58
26 8.63 8.75 8.69 +0.46 12.0% 769 12.0% -0.54 11.94 11.86 12.02 30
336 8.12 8.23 8.18 +0.45 11.9% 770 11.9% -0.55 12.46 12.35 12.56 317
32 7.62 7.74 7.68 +0.43 11.8% 771 11.8% -0.57 12.97 12.83 13.11 47
79 7.15 7.24 7.20 +0.41 11.7% 772 11.7% -0.59 13.47 13.32 13.62 85
31 6.66 6.78 6.72 +0.40 11.6% 773 — — 13.95 13.84 14.06 47
71 6.24 6.32 6.28 — — 774 — — 14.56 14.41 14.71 —
— 5.80 5.89 5.84 +0.37 11.4% 775 11.4% -0.63 15.06 14.95 15.17 —
— 5.41 5.49 5.45 +0.35 11.3% 776 11.3% -0.65 15.71 15.54 15.88 52
70 5.00 5.09 5.04 +0.33 11.2% 777 11.2% -0.67 16.32 16.14 16.50 19
159 4.63 4.72 4.67 +0.32 11.2% 778 11.2% -0.68 16.95 16.78 17.13 80
28 4.28 4.37 4.33 +0.30 11.1% 779 11.1% -0.70 17.60 17.41 17.79 10
266 3.97 4.05 4.01 +0.29 11.0% 780 11.0% -0.71 18.23 18.06 18.41 76
519 2.61 2.67 2.64 +0.21 10.7% 785 10.7% -0.79 21.85 21.65 22.05 3
713 1.66 1.72 1.69 +0.15 10.4% 790 10.4% -0.85 25.93 25.67 26.19 1,548
471 0.65 0.70 0.68 +0.07 10.3% 800 10.3% -0.93 34.86 34.59 35.13 32
290 0.40 0.46 0.43 +0.05 10.5% 805 10.5% -0.95 39.61 39.33 39.89 52
1,610 0.20 0.24 0.22 +0.02 11.1% 815 11.1% -0.98 49.36 49.07 49.65 1
647 0.14 0.19 0.17 +0.02 11.4% 820 11.4% -0.98 54.29 54.00 54.58 23
333 0.08 0.13 0.10 +0.01 12.2% 830 12.2% -0.99 64.19 63.90 64.49 1
30 0.04 0.11 0.07 — — 840 — — 74.13 73.92 74.34 1
20 0.02 0.07 0.04 — — 855 — — 89.13 88.84 89.42 —
— 0.01 0.05 0.03 +0.00 14.2% 865 — — 98.97 98.72 99.23 —
— — 0.04 — +0.00 14.2% 875 14.2% -1.00 109.00 108.68 109.33 1
13 — 0.04 — +0.00 13.7% 890 13.7% -1.00 123.97 123.68 124.26 —
9 — 0.03 — +0.00 13.4% 900 13.4% -1.00 133.85 133.61 134.10 3
0 — 0.03 — +0.00 13.2% 915 13.2% -1.00 148.82 148.61 149.03 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.