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
1 153.15 153.66 153.41 +1.00 43.5% 615 43.5% +0.00 — — 0.02 1
0 138.16 138.64 138.40 +1.00 41.4% 630 41.4% +0.00 — — 0.02 —
— 128.15 128.64 128.40 +1.00 39.9% 640 39.9% +0.00 — — 0.02 —
1 113.14 113.65 113.39 +1.00 37.6% 655 37.6% +0.00 — — 0.02 6
0 103.14 103.65 103.39 +1.00 35.9% 665 35.9% +0.00 — — 0.02 —
— 93.16 93.68 93.42 +1.00 34.3% 675 34.3% +0.00 — — 0.02 34
2 83.14 83.66 83.40 +1.00 32.7% 685 32.7% +0.00 — — 0.02 96
3 73.22 73.69 73.45 +1.00 31.6% 695 31.6% -0.00 — — 0.02 28
6 63.18 63.67 63.42 +1.00 31.6% 705 31.6% -0.00 — — 0.02 105
2 53.24 53.68 53.46 +1.00 32.3% 715 32.3% -0.00 — — 0.02 67
9 43.19 43.70 43.45 +1.00 31.1% 725 31.1% -0.00 0.02 0.01 0.03 97
8 38.19 38.71 38.45 +0.99 29.2% 730 29.2% -0.01 0.03 0.01 0.04 155
7 33.18 33.71 33.45 +0.99 26.7% 735 26.7% -0.01 0.03 0.02 0.04 163
30 28.27 28.72 28.50 +0.99 23.9% 740 23.9% -0.01 0.04 0.02 0.05 270
5 23.29 23.74 23.52 +0.98 21.0% 745 21.0% -0.02 0.06 0.04 0.07 1,244
25 18.28 18.79 18.54 +0.97 18.7% 750 18.7% -0.03 0.12 0.10 0.13 601
33 17.39 17.81 17.60 +0.97 18.4% 751 18.4% -0.03 0.14 0.12 0.15 212
3 16.42 16.84 16.63 +0.96 18.1% 752 18.1% -0.04 0.16 0.15 0.17 427
7 15.46 15.87 15.66 +0.95 17.9% 753 17.9% -0.05 0.20 0.18 0.21 271
13 14.43 14.91 14.67 +0.94 17.7% 754 17.7% -0.06 0.23 0.22 0.25 146
34 13.56 13.95 13.76 +0.93 17.6% 755 17.6% -0.07 0.28 0.27 0.30 624
12 12.63 13.01 12.82 +0.92 17.4% 756 17.4% -0.08 0.34 0.33 0.36 269
20 11.93 12.07 12.00 +0.90 17.3% 757 17.3% -0.10 0.42 0.41 0.43 201
13 11.02 11.15 11.09 +0.88 17.1% 758 17.1% -0.12 0.52 0.49 0.54 511
26 10.13 10.25 10.19 +0.86 16.9% 759 16.9% -0.14 0.61 0.59 0.64 161
50 9.26 9.39 9.32 +0.83 16.7% 760 16.7% -0.17 0.73 0.71 0.76 1,344
24 8.42 8.51 8.46 +0.81 16.3% 761 16.3% -0.19 0.89 0.86 0.91 157
49 7.60 7.70 7.65 +0.78 16.0% 762 16.0% -0.22 1.04 1.01 1.08 482
33 6.81 6.89 6.85 +0.75 15.7% 763 — — 1.25 1.22 1.28 242
283 6.04 6.10 6.07 — — 764 — — 1.48 1.46 1.49 225
— 5.30 5.38 5.34 — — 765 15.3% -0.33 1.73 1.70 1.76 —
— 4.61 4.67 4.64 +0.62 15.0% 766 15.0% -0.38 2.06 2.02 2.09 349
49 3.96 4.04 4.00 +0.58 14.8% 767 14.8% -0.42 2.40 2.37 2.44 660
169 3.37 3.42 3.40 +0.53 14.6% 768 14.6% -0.47 2.79 2.75 2.82 618
73 2.82 2.87 2.85 +0.48 14.5% 769 14.5% -0.53 3.23 3.20 3.27 211
463 2.33 2.39 2.36 +0.42 14.3% 770 14.3% -0.58 3.74 3.70 3.78 444
165 1.89 1.96 1.93 +0.37 14.2% 771 14.2% -0.63 4.30 4.26 4.34 88
211 1.50 1.58 1.54 +0.32 14.0% 772 14.0% -0.68 4.94 4.91 4.97 142
665 1.20 1.24 1.22 +0.27 13.9% 773 13.9% -0.73 5.61 5.56 5.65 46
276 0.93 0.99 0.96 +0.22 13.7% 774 13.7% -0.78 6.36 6.31 6.40 228
778 0.71 0.76 0.73 +0.18 13.5% 775 13.5% -0.82 7.14 7.08 7.20 134
106 0.55 0.57 0.56 +0.15 13.4% 776 13.4% -0.85 7.96 7.90 8.03 65
333 0.40 0.43 0.41 +0.12 13.4% 777 13.4% -0.88 8.84 8.76 8.91 66
3,202 0.30 0.33 0.32 +0.09 13.4% 778 13.4% -0.91 9.84 9.64 10.03 32
91 0.22 0.25 0.23 +0.07 13.5% 779 13.5% -0.93 10.76 10.55 10.96 3
— 0.16 0.19 0.17 +0.06 13.6% 780 13.6% -0.94 11.74 11.49 11.99 —
400 0.03 0.06 0.04 +0.02 15.0% 785 15.0% -0.98 16.57 16.35 16.80 —
— 0.01 0.03 0.02 +0.01 16.4% 790 16.4% -0.99 21.55 21.32 21.78 18
354 — 0.03 — +0.00 17.2% 795 17.2% -1.00 26.57 26.30 26.83 14
113 — 0.02 — +0.00 17.3% 800 17.3% -1.00 31.57 31.32 31.82 —
21 — 0.02 — +0.00 17.1% 805 17.1% -1.00 36.55 36.29 36.82 0
23 — 0.02 — +0.00 16.7% 815 16.7% -1.00 46.56 46.31 46.81 —
— — 0.02 — +0.00 16.5% 825 16.5% -1.00 56.54 56.30 56.78 —
— — 0.02 — +0.00 16.4% 835 16.4% -1.00 66.53 66.30 66.76 —
— — 0.02 — +0.00 16.5% 845 16.5% -1.00 76.52 76.27 76.77 —
— — 0.02 — +0.00 16.9% 855 16.9% -1.00 86.53 86.29 86.77 0
0 — 0.02 — +0.00 17.5% 865 17.5% -1.00 96.50 96.26 96.75 0
0 — 0.02 — +0.00 18.3% 875 18.3% -1.00 106.52 106.28 106.76 0
0 — 0.02 — +0.00 20.0% 890 20.0% -1.00 121.51 121.28 121.74 0
0 — 0.02 — +0.00 21.4% 900 21.4% -1.00 131.50 131.25 131.75 0
0 — 0.02 — +0.00 24.0% 915 24.0% -1.00 146.52 146.27 146.77 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.