opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 17/09 Seduta del 21/09/2026 completa 30/09 →
Spot 776.68  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 22/09 04:51 UTC
25/09/264g 02/10/2611g 23/10/2632g 18/12/2688g 19/02/27151g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 151.89 152.35 152.12 +1.00 57.8% 625 57.8% -0.00 — — 0.02 2
0 136.92 137.36 137.14 +1.00 55.2% 640 55.2% -0.00 — — 0.02 43
0 126.91 127.37 127.14 +1.00 53.2% 650 53.2% -0.00 — — 0.02 21
0 111.94 112.38 112.16 +1.00 49.4% 665 49.4% -0.00 — — 0.03 28
0 101.95 102.39 102.17 +1.00 46.3% 675 46.3% -0.00 0.02 0.01 0.03 24
0 91.96 92.40 92.18 +1.00 42.9% 685 42.9% -0.00 0.03 0.01 0.04 102
7 76.96 77.41 77.19 +1.00 37.4% 700 37.4% -0.00 0.03 0.02 0.04 797
10 67.00 67.43 67.22 +1.00 33.7% 710 33.7% -0.00 0.04 0.02 0.05 —
— 57.02 57.47 57.24 +0.99 30.1% 720 30.1% -0.01 0.05 0.04 0.06 —
4 52.03 52.48 52.26 — — 725 — — 0.06 0.05 0.07 104
24 42.04 42.51 42.27 — — 735 — — 0.09 0.07 0.10 330
— 37.07 37.54 37.30 — — 740 — — 0.10 0.09 0.12 —
— 27.15 27.60 27.38 — — 750 19.1% -0.03 0.18 0.17 0.19 —
— 22.13 22.55 22.34 +0.95 17.0% 755 17.0% -0.05 0.26 0.24 0.27 —
— 17.36 17.76 17.56 +0.93 15.1% 760 15.1% -0.07 0.39 0.37 0.40 —
— 16.41 16.78 16.59 +0.92 14.8% 761 14.8% -0.08 0.42 0.41 0.44 —
— 15.46 15.82 15.64 +0.91 14.5% 762 14.5% -0.09 0.47 0.45 0.48 —
— 14.51 14.87 14.69 +0.90 14.2% 763 14.2% -0.10 0.52 0.51 0.53 —
— 13.58 13.93 13.76 +0.89 13.9% 764 13.9% -0.11 0.58 0.57 0.59 —
— 12.56 12.95 12.76 +0.87 13.6% 765 13.6% -0.13 0.65 0.63 0.66 —
— 11.58 12.03 11.80 +0.86 13.3% 766 13.3% -0.14 0.72 0.70 0.75 —
— 10.68 11.09 10.88 +0.84 13.0% 767 13.0% -0.16 0.82 0.81 0.84 —
— 9.80 10.22 10.01 +0.82 12.6% 768 12.6% -0.18 0.94 0.92 0.97 —
— 8.94 9.34 9.14 +0.80 12.3% 769 12.3% -0.20 1.07 1.05 1.09 —
— 8.17 8.48 8.32 +0.77 12.0% 770 12.0% -0.23 1.22 1.20 1.24 —
— 7.29 7.64 7.46 +0.74 11.8% 771 11.8% -0.26 1.42 1.38 1.45 —
— 6.52 6.85 6.68 +0.71 11.7% 772 11.7% -0.29 1.62 1.60 1.64 —
— 5.78 6.08 5.93 +0.68 11.4% 773 11.4% -0.32 1.87 1.85 1.89 —
— 5.24 5.37 5.30 +0.64 11.1% 774 11.1% -0.36 2.16 2.14 2.18 —
— 4.59 4.69 4.64 +0.60 11.0% 775 11.0% -0.40 2.48 2.45 2.52 57
3,090 3.98 4.10 4.04 +0.55 10.9% 776 — — 2.89 2.85 2.93 38
290 3.43 3.51 3.47 — — 777 — — 3.31 3.26 3.37 15
114 2.90 3.00 2.95 — — 778 — — 3.81 3.77 3.85 28
65 2.48 2.53 2.50 — — 779 — — 4.33 4.26 4.40 19
298 2.08 2.15 2.12 +0.36 10.7% 780 10.7% -0.64 4.95 4.89 5.01 69
65 1.74 1.80 1.77 — — 781 — — 5.61 5.54 5.68 —
— 1.45 1.49 1.47 — — 782 — — 6.22 6.04 6.40 —
— 1.21 1.24 1.23 — — 783 10.8% -0.76 6.97 6.77 7.17 —
— 1.00 1.04 1.02 +0.21 10.9% 784 10.9% -0.79 7.75 7.54 7.97 —
— 0.83 0.86 0.84 +0.18 10.9% 785 10.9% -0.82 8.61 8.41 8.81 —
— 0.69 0.72 0.70 +0.15 11.0% 786 11.0% -0.85 9.44 9.21 9.67 —
— 0.57 0.60 0.58 +0.13 11.1% 787 11.1% -0.87 10.31 10.07 10.56 —
— 0.46 0.51 0.48 +0.11 11.3% 788 11.3% -0.89 11.21 10.96 11.47 —
— 0.39 0.44 0.41 +0.09 11.4% 789 11.4% -0.91 12.13 11.86 12.40 —
— 0.33 0.36 0.34 +0.08 11.6% 790 11.6% -0.92 13.10 12.86 13.34 6
36 0.28 0.32 0.30 +0.07 11.9% 791 11.9% -0.93 14.02 13.74 14.30 —
— 0.15 0.17 0.16 +0.04 12.9% 795 12.9% -0.96 17.91 17.65 18.17 12
— 0.08 0.11 0.10 +0.02 14.4% 800 14.4% -0.98 22.84 22.58 23.11 —
27 0.05 0.08 0.07 +0.01 15.8% 805 — — 27.84 27.59 28.08 0
55 0.04 0.06 0.05 — — 810 — — 32.83 32.59 33.06 0
33 0.02 0.05 0.04 — — 820 — — 42.80 42.57 43.04 1
457 0.01 0.04 0.03 — — 825 — — 47.78 47.54 48.03 1
6 0.01 0.03 0.02 — — 835 — — 57.78 57.55 58.01 0
22 — 0.02 — — — 845 — — 67.76 67.54 67.98 0
11 — 0.02 — — — 855 — — 77.75 77.53 77.97 0
1 — 0.02 — — — 865 — — 87.75 87.50 87.99 0
2 — 0.02 — — — 880 — — 102.73 102.49 102.98 0
0 — 0.02 — — — 890 — — 112.72 112.50 112.94 0
0 — 0.02 — — — 905 — — 127.71 127.49 127.93 0
0 — 0.02 — — — 915 — — 137.71 137.49 137.93 0
0 — 0.02 — — — 930 — — 152.70 152.48 152.92 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.