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
0 152.34 152.81 152.57 — — 625 — — 0.04 0.02 0.05 3
0 137.39 137.85 137.62 — — 640 — — 0.04 0.03 0.06 8
0 127.42 127.87 127.64 — — 650 39.7% -0.00 0.06 0.04 0.07 10
0 112.46 112.91 112.69 — — 665 — — 0.07 0.06 0.09 6
0 102.45 102.95 102.70 — — 675 — — 0.09 0.07 0.10 35
2 92.49 92.99 92.74 — — 685 — — 0.10 0.09 0.12 100
6 77.55 78.05 77.80 — — 700 27.1% -0.01 0.14 0.13 0.16 80
2 67.60 68.10 67.85 — — 710 24.8% -0.02 0.18 0.17 0.20 1,277
4 57.68 58.18 57.93 — — 720 22.4% -0.02 0.24 0.23 0.26 679
8 52.72 53.22 52.97 — — 725 — — 0.28 0.27 0.28 129
7 42.85 43.35 43.10 — — 735 18.9% -0.04 0.40 0.38 0.41 221
8 37.95 38.44 38.20 — — 740 17.8% -0.05 0.49 0.47 0.52 368
16 28.28 28.76 28.52 — — 750 15.5% -0.08 0.80 0.78 0.81 399
52 23.57 24.03 23.80 — — 755 14.5% -0.11 1.07 1.04 1.10 219
66 18.86 19.29 19.07 +0.85 13.4% 760 — — 1.46 1.45 1.47 2,493
39 17.95 18.40 18.18 +0.84 13.2% 761 — — 1.59 1.56 1.63 30
56 17.07 17.51 17.29 +0.82 13.0% 762 13.0% -0.18 1.71 1.68 1.74 104
34 16.30 16.62 16.46 +0.81 12.8% 763 12.8% -0.19 1.83 1.80 1.87 56
250 15.45 15.78 15.62 +0.80 12.7% 764 12.7% -0.20 1.98 1.94 2.01 106
95 14.52 14.91 14.71 +0.78 12.5% 765 12.5% -0.22 2.13 2.09 2.17 214
33 13.78 14.08 13.93 +0.77 12.3% 766 12.3% -0.23 2.29 2.26 2.33 26
36 12.97 13.25 13.11 +0.75 12.2% 767 12.2% -0.25 2.48 2.44 2.52 50
37 12.18 12.45 12.31 +0.73 12.0% 768 12.0% -0.27 2.67 2.61 2.72 35
28 11.40 11.67 11.54 +0.72 11.9% 769 11.9% -0.28 2.89 2.85 2.93 55
51 10.61 10.89 10.75 +0.70 11.7% 770 11.7% -0.30 3.13 3.09 3.18 73
116 9.92 10.14 10.03 +0.67 11.6% 771 11.6% -0.33 3.40 3.35 3.44 20
84 9.12 9.42 9.27 +0.65 11.5% 772 11.5% -0.35 3.68 3.63 3.73 12
17 8.53 8.72 8.62 +0.63 11.4% 773 11.4% -0.37 3.99 3.94 4.04 14
66 7.88 8.05 7.96 +0.60 11.3% 774 11.3% -0.40 4.33 4.28 4.38 10
92 7.22 7.43 7.33 +0.58 11.2% 775 11.2% -0.42 4.67 4.60 4.74 24
— 6.66 6.81 6.74 +0.55 11.1% 776 11.1% -0.45 5.06 4.99 5.13 —
80 6.16 6.23 6.20 — — 777 — — 5.50 5.44 5.56 14
3,119 5.62 5.73 5.67 — — 778 — — 5.96 5.90 6.02 8
42 5.11 5.17 5.14 — — 779 — — 6.45 6.38 6.51 1
368 4.63 4.70 4.67 — — 780 — — 6.96 6.87 7.05 —
— 4.19 4.25 4.22 — — 781 — — 7.46 7.36 7.56 —
— 3.78 3.84 3.81 +0.39 10.7% 782 10.7% -0.61 8.00 7.84 8.15 —
43 3.40 3.46 3.43 +0.36 10.7% 783 10.7% -0.64 8.61 8.44 8.78 4
154 3.05 3.11 3.08 +0.34 10.7% 784 10.7% -0.66 9.31 9.18 9.44 1
95 2.72 2.80 2.76 +0.31 10.7% 785 10.7% -0.69 10.01 9.90 10.11 9
169 2.44 2.49 2.46 +0.29 10.6% 786 10.6% -0.71 10.70 10.55 10.84 3
33 2.15 2.23 2.19 +0.26 10.6% 787 10.6% -0.74 11.43 11.28 11.58 1
61 1.94 1.98 1.96 +0.24 10.6% 788 10.6% -0.76 12.18 12.01 12.35 0
34 1.72 1.77 1.75 +0.22 10.6% 789 10.6% -0.78 12.96 12.78 13.14 2
145 1.53 1.57 1.55 +0.20 10.6% 790 10.6% -0.80 13.82 13.66 13.99 5
27 1.36 1.39 1.38 +0.18 10.6% 791 10.6% -0.82 14.59 14.40 14.78 0
118 0.83 0.87 0.85 +0.12 10.8% 795 10.8% -0.88 17.86 17.40 18.32 1
83 0.45 0.48 0.47 +0.07 11.2% 800 11.2% -0.93 22.73 22.50 22.95 0
27 0.25 0.29 0.27 +0.05 11.8% 805 11.8% -0.95 27.47 27.23 27.71 0
47 0.16 0.19 0.17 +0.03 12.4% 810 12.4% -0.97 32.37 32.12 32.62 0
531 0.08 0.11 0.10 — — 820 — — 42.27 42.02 42.53 0
14 0.06 0.09 0.07 — — 825 — — 47.24 46.99 47.50 0
4 0.04 0.07 0.06 — — 835 — — 57.22 56.96 57.47 —
— 0.02 0.05 0.04 — — 845 — — 67.19 66.95 67.43 —
— 0.02 0.04 0.03 — — 855 19.8% -1.00 77.17 76.93 77.41 —
— 0.01 0.04 0.03 +0.00 21.0% 865 21.0% -1.00 87.14 86.91 87.38 —
2 — 0.03 — +0.00 22.4% 880 22.4% -1.00 102.12 101.88 102.36 0
0 — 0.02 — +0.00 23.4% 890 23.4% -1.00 112.10 111.86 112.34 0
0 — 0.02 — +0.00 25.2% 905 25.2% -1.00 127.08 126.84 127.31 0
0 — 0.02 — +0.00 26.7% 915 26.7% -1.00 137.06 136.82 137.30 0
0 — 0.02 — +0.00 28.9% 930 28.9% -1.00 152.04 151.80 152.28 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.