opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 21/09 Seduta del 30/09/2026 completa 02/10 →
Spot 768.24  ·  448 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 04:45 UTC
02/10/262g 09/10/269g 30/10/2630g 18/12/2679g 26/02/27149g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
12 140.07 140.87 140.47 +0.99 33.3% 630 33.3% -0.01 0.40 0.38 0.42 77
0 130.16 130.96 130.56 +0.98 31.6% 640 31.6% -0.02 0.46 0.44 0.48 109
0 115.33 116.12 115.72 +0.98 29.1% 655 29.1% -0.02 0.57 0.55 0.60 12
1 105.47 106.25 105.86 +0.97 27.5% 665 27.5% -0.03 0.67 0.63 0.70 19
1 95.63 96.40 96.02 +0.97 25.9% 675 25.9% -0.03 0.79 0.76 0.81 302
1 85.83 86.58 86.20 +0.96 24.3% 685 24.3% -0.04 0.93 0.90 0.96 58
2 76.09 76.82 76.45 +0.95 22.8% 695 22.8% -0.05 1.16 1.13 1.19 812
1 66.43 67.14 66.78 +0.93 21.3% 705 21.3% -0.07 1.44 1.41 1.47 695
15 56.91 57.57 57.24 +0.91 19.9% 715 19.9% -0.09 1.84 1.81 1.88 663
8 47.65 48.18 47.91 +0.88 18.6% 725 18.6% -0.12 2.44 2.42 2.46 16,455
28 43.08 43.57 43.33 +0.86 17.9% 730 17.9% -0.14 2.85 2.79 2.90 3,008
26 38.38 39.14 38.76 +0.84 17.3% 735 17.3% -0.16 3.31 3.29 3.34 16,894
17 34.42 34.70 34.56 +0.81 16.7% 740 16.7% -0.19 3.90 3.88 3.93 1,444
44 30.17 30.31 30.24 +0.78 16.1% 745 16.1% -0.22 4.62 4.59 4.64 —
36 26.06 26.18 26.12 +0.74 15.5% 750 15.5% -0.26 5.49 5.46 5.51 467
8 25.25 25.38 25.32 +0.73 15.4% 751 15.4% -0.27 5.67 5.65 5.70 271
9 24.45 24.58 24.52 — — 752 — — 5.88 5.85 5.91 139
15 23.67 23.79 23.73 — — 753 15.1% -0.29 6.08 6.01 6.16 125
— 22.89 23.02 22.95 +0.70 15.0% 754 15.0% -0.29 6.32 6.28 6.35 71
56 22.13 22.24 22.18 +0.69 14.9% 755 14.9% -0.30 6.53 6.50 6.56 242
3 21.37 21.48 21.43 +0.68 14.8% 756 14.8% -0.32 6.77 6.74 6.80 303
21 20.61 20.73 20.67 +0.67 14.7% 757 14.7% -0.33 7.02 6.94 7.10 236
32 19.88 19.99 19.93 +0.66 14.6% 758 14.6% -0.34 7.27 7.24 7.30 56
10 19.14 19.26 19.20 +0.65 14.5% 759 14.5% -0.35 7.55 7.49 7.62 49
72 18.43 18.54 18.48 +0.64 14.3% 760 14.3% -0.35 7.80 7.78 7.83 688
31 17.72 17.82 17.77 +0.63 14.2% 761 14.2% -0.37 8.12 8.05 8.18 39
10 17.02 17.12 17.07 +0.62 14.1% 762 14.1% -0.38 8.39 8.31 8.48 61
7 16.33 16.52 16.43 +0.61 14.0% 763 14.0% -0.39 8.70 8.66 8.73 75
92 15.59 15.76 15.68 +0.60 13.9% 764 13.9% -0.40 9.02 8.98 9.05 40
102 15.01 15.12 15.06 +0.58 13.8% 765 13.8% -0.41 9.38 9.32 9.43 148
20 14.33 14.44 14.38 +0.57 13.7% 766 13.7% -0.43 9.70 9.66 9.73 33
92 13.71 13.81 13.76 — — 767 — — 10.05 10.02 10.09 96
17 13.09 13.18 13.13 — — 768 13.5% -0.46 10.43 10.40 10.46 104
33 12.48 12.58 12.53 +0.53 13.4% 769 13.4% -0.46 10.82 10.79 10.85 —
97 11.91 12.01 11.96 +0.52 13.3% 770 13.3% -0.48 11.22 11.19 11.26 313
17 11.31 11.40 11.36 +0.51 13.2% 771 13.2% -0.50 11.64 11.61 11.67 66
54 10.76 10.82 10.79 +0.49 13.1% 772 13.1% -0.51 12.07 12.03 12.12 41
42 10.21 10.28 10.24 +0.48 13.0% 773 13.0% -0.52 12.52 12.47 12.57 46
75 9.68 9.74 9.71 +0.46 12.9% 774 12.9% -0.54 12.98 12.94 13.03 50
203 9.17 9.23 9.20 +0.45 12.8% 775 12.8% -0.55 13.45 13.38 13.51 132
157 8.67 8.73 8.70 +0.43 12.7% 776 12.7% -0.57 13.94 13.87 14.01 31
41 8.18 8.24 8.21 +0.42 12.6% 777 12.6% -0.58 14.45 14.38 14.51 72
23 7.72 7.78 7.75 +0.40 12.5% 778 12.5% -0.60 14.96 14.89 15.04 76
66 7.26 7.33 7.29 +0.39 12.5% 779 12.5% -0.61 15.53 15.46 15.60 43
305 6.84 6.89 6.87 +0.38 12.4% 780 12.4% -0.63 16.09 16.03 16.15 130
274 4.93 5.03 4.98 +0.30 12.0% 785 12.0% -0.69 19.17 19.09 19.25 7
814 3.46 3.50 3.48 +0.24 11.7% 790 11.7% -0.76 22.66 22.56 22.77 81
1,804 2.35 2.39 2.37 +0.18 11.5% 795 11.5% -0.82 26.55 26.45 26.65 28
567 1.56 1.62 1.59 +0.13 11.3% 800 11.3% -0.87 30.88 30.62 31.13 27
310 1.01 1.07 1.04 +0.09 11.3% 805 11.3% -0.91 35.36 35.03 35.69 0
283 0.42 0.48 0.45 +0.05 11.4% 815 11.4% -0.95 44.71 44.32 45.10 0
20 0.20 0.25 0.23 +0.02 11.9% 825 11.9% -0.98 54.45 54.05 54.86 0
7 0.10 0.14 0.12 +0.01 12.6% 835 12.6% -0.99 64.32 63.91 64.73 0
9 0.05 0.10 0.07 +0.01 13.2% 845 13.2% -0.99 74.25 73.83 74.66 0
5 0.04 0.08 0.06 +0.00 13.8% 855 13.8% -1.00 84.19 83.77 84.60 0
11 0.02 0.06 0.04 +0.00 14.1% 865 14.1% -1.00 94.16 93.80 94.52 2
10 — 0.04 — +0.00 14.4% 875 14.4% -1.00 104.06 103.65 104.47 0
50 — 0.03 — +0.00 14.8% 890 14.8% -1.00 119.02 118.61 119.42 0
34 — 0.03 — +0.00 15.2% 900 15.2% -1.00 128.97 128.57 129.38 2
0 — 0.03 — +0.00 16.3% 915 16.3% -1.00 143.96 143.59 144.32 —

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.