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
38 158.49 159.28 158.88 +0.96 28.1% 625 28.1% -0.04 2.03 2.00 2.06 348
11 129.59 130.39 129.99 +0.94 25.1% 655 25.1% -0.06 2.82 2.79 2.85 71
508 105.86 106.63 106.25 +0.91 22.6% 680 22.6% -0.09 3.81 3.77 3.84 423
787 87.27 87.99 87.63 +0.88 20.7% 700 20.7% -0.12 4.96 4.94 4.99 6,445
177 69.21 69.87 69.54 +0.84 18.8% 720 18.8% -0.16 6.63 6.59 6.68 573
193 51.95 52.47 52.21 +0.78 17.0% 740 17.0% -0.23 9.15 9.11 9.20 752
12 39.92 40.35 40.13 +0.71 15.7% 755 15.7% -0.29 11.95 11.90 11.99 69
244 36.14 36.55 36.34 +0.68 15.3% 760 15.3% -0.32 13.07 13.02 13.13 762
43 32.52 32.88 32.70 +0.65 14.9% 765 14.9% -0.35 14.38 14.31 14.46 233
241 29.06 29.38 29.22 +0.62 14.5% 770 14.5% -0.38 15.85 15.82 15.88 1,293
27 25.78 26.01 25.89 +0.59 14.2% 775 14.2% -0.41 17.50 17.45 17.54 9
190 22.69 22.88 22.79 +0.55 13.9% 780 13.9% -0.45 19.33 19.28 19.38 43
108 19.83 19.96 19.89 +0.52 13.6% 785 13.6% -0.48 21.37 21.31 21.43 101
1,186 17.15 17.26 17.20 +0.48 13.3% 790 13.3% -0.52 23.64 23.59 23.70 17
687 12.56 12.65 12.61 +0.40 12.8% 800 12.8% -0.60 28.94 28.85 29.03 174
91 8.89 8.99 8.94 +0.32 12.5% 810 12.5% -0.68 35.15 34.99 35.31 7
127 4.12 4.25 4.18 +0.18 12.1% 830 12.1% -0.82 50.15 49.86 50.43 6
163 1.79 1.86 1.82 +0.10 12.1% 850 12.1% -0.90 67.56 67.23 67.89 13
14 0.66 0.72 0.69 +0.04 12.4% 875 12.4% -0.96 91.16 90.76 91.56 0
634 0.29 0.33 0.31 +0.02 13.1% 900 13.1% -0.98 115.52 115.09 115.94 6
8 0.12 0.18 0.15 +0.01 14.1% 930 14.1% -0.99 145.03 144.60 145.46 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.