opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 782.54  ·  446 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 07/10 06:01 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 26/02/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 154.56 155.11 154.84 +0.99 34.2% 630 34.2% -0.01 0.30 0.27 0.33 26
0 139.66 140.23 139.94 +0.99 31.7% 645 31.7% -0.01 0.38 0.35 0.41 2
0 129.76 130.32 130.04 +0.98 30.0% 655 30.0% -0.02 0.42 0.40 0.44 1
0 114.90 115.47 115.19 +0.98 27.5% 670 27.5% -0.02 0.52 0.49 0.54 172
1 105.02 105.59 105.31 +0.97 25.9% 680 25.9% -0.03 0.60 0.58 0.62 57
2 95.10 95.73 95.42 +0.97 24.4% 690 24.4% -0.03 0.71 0.69 0.74 183
1 80.39 80.98 80.69 +0.96 22.1% 705 22.1% -0.04 0.93 0.91 0.95 80
2 70.92 71.46 71.19 +0.94 20.7% 715 20.7% -0.06 1.15 1.13 1.17 185
0 61.28 61.81 61.55 +0.93 19.3% 725 19.3% -0.07 1.47 1.44 1.49 3,325
1 56.51 57.03 56.77 +0.92 18.6% 730 18.6% -0.08 1.68 1.65 1.70 171
20 47.12 47.61 47.37 +0.89 17.3% 740 17.3% -0.11 2.24 2.22 2.26 194
50 38.02 38.46 38.24 +0.84 16.1% 750 16.1% -0.16 3.08 3.06 3.11 121
7 33.61 33.83 33.72 +0.81 15.5% 755 15.5% -0.19 3.65 3.61 3.68 106
20 29.33 29.55 29.44 +0.78 14.9% 760 14.9% -0.22 4.35 4.32 4.38 62
3 25.24 25.42 25.33 +0.74 14.4% 765 14.4% -0.26 5.21 5.16 5.26 —
2 23.65 23.81 23.73 +0.72 14.2% 767 14.2% -0.28 5.63 5.59 5.68 43
0 22.89 23.01 22.95 +0.71 14.0% 768 14.0% -0.29 5.83 5.77 5.89 23
2 22.12 22.24 22.18 +0.70 13.9% 769 13.9% -0.30 6.08 6.05 6.11 8
26 21.38 21.48 21.43 — — 770 — — 6.29 6.23 6.34 —
— 20.61 20.73 20.67 — — 771 13.7% -0.32 6.54 6.49 6.58 —
— 19.87 19.98 19.93 +0.67 13.6% 772 13.6% -0.33 6.81 6.78 6.84 —
— 19.16 19.27 19.21 +0.66 13.6% 773 13.6% -0.34 7.07 6.98 7.15 22
— 18.42 18.54 18.48 +0.65 13.5% 774 13.5% -0.35 7.36 7.33 7.39 —
— 17.66 17.83 17.75 +0.64 13.4% 775 13.4% -0.36 7.61 7.55 7.67 —
— 17.02 17.13 17.07 +0.63 13.3% 776 13.3% -0.37 7.94 7.91 7.97 —
— 16.34 16.45 16.39 +0.61 13.2% 777 13.2% -0.39 8.26 8.23 8.29 —
— 15.67 15.79 15.73 +0.60 13.1% 778 13.1% -0.40 8.57 8.54 8.61 —
— 15.01 15.12 15.06 +0.59 13.0% 779 13.0% -0.41 8.89 8.82 8.96 —
— 14.38 14.49 14.44 +0.58 12.9% 780 12.9% -0.42 9.25 9.19 9.31 —
— 13.74 13.85 13.79 +0.56 12.8% 781 12.8% -0.44 9.63 9.60 9.67 —
— 13.14 13.23 13.19 +0.55 12.8% 782 12.8% -0.45 10.03 9.99 10.06 —
— 12.54 12.65 12.60 +0.54 12.7% 783 12.7% -0.46 10.41 10.38 10.45 —
— 11.96 12.05 12.01 +0.52 12.6% 784 12.6% -0.48 10.83 10.74 10.92 0
25 11.40 11.48 11.44 +0.51 12.5% 785 12.5% -0.49 11.24 11.19 11.30 1
12 10.84 10.92 10.88 +0.50 12.5% 786 12.5% -0.50 11.70 11.61 11.78 0
16 10.31 10.39 10.35 +0.48 12.4% 787 12.4% -0.52 12.15 12.10 12.21 0
204 9.79 9.87 9.83 +0.47 12.3% 788 12.3% -0.53 12.63 12.58 12.68 0
7 9.28 9.36 9.32 +0.45 12.2% 789 12.2% -0.55 13.12 13.08 13.17 0
99 8.80 8.89 8.85 +0.44 12.2% 790 12.2% -0.56 13.64 13.60 13.68 24
202 8.32 8.40 8.36 +0.42 12.1% 791 12.1% -0.58 14.15 14.10 14.21 0
18 7.86 7.94 7.90 +0.41 12.0% 792 12.0% -0.59 14.70 14.65 14.75 2
26 7.42 7.50 7.46 +0.39 12.0% 793 12.0% -0.61 15.23 15.15 15.31 0
11 7.00 7.09 7.04 +0.38 11.9% 794 11.9% -0.62 15.81 15.74 15.88 0
161 6.60 6.67 6.63 +0.37 11.9% 795 11.9% -0.63 16.39 16.32 16.47 2
13 6.21 6.28 6.25 +0.35 11.8% 796 11.8% -0.65 17.01 16.94 17.08 0
46 5.85 5.91 5.88 +0.34 11.8% 797 11.8% -0.66 17.63 17.55 17.71 0
132 4.79 4.89 4.84 +0.30 11.6% 800 11.6% -0.70 19.61 19.55 19.68 4
92 3.40 3.49 3.44 +0.23 11.4% 805 11.4% -0.77 23.20 23.12 23.29 0
281 2.38 2.43 2.40 +0.18 11.3% 810 11.3% -0.82 27.16 27.03 27.28 0
74 1.59 1.67 1.63 +0.13 11.3% 815 11.3% -0.87 31.25 31.02 31.47 0
20 0.73 0.78 0.76 +0.07 11.4% 825 11.4% -0.93 40.31 40.04 40.58 1
628 0.50 0.54 0.52 +0.05 11.5% 830 11.5% -0.95 45.26 44.99 45.52 1
66 0.25 0.29 0.27 +0.03 11.9% 840 11.9% -0.97 54.98 54.72 55.24 0
5 0.13 0.17 0.15 +0.01 12.3% 850 12.3% -0.99 64.83 64.56 65.09 0
2 0.07 0.11 0.09 +0.01 12.8% 860 12.8% -0.99 74.73 74.46 75.00 0
3 0.03 0.07 0.05 +0.00 13.3% 870 13.3% -1.00 84.64 84.36 84.92 0
0 — 0.04 — +0.00 14.1% 885 14.1% -1.00 99.56 99.27 99.84 0
0 — 0.04 — +0.00 14.8% 895 14.8% -1.00 109.59 109.25 109.93 0
0 — 0.03 — +0.00 16.2% 910 16.2% -1.00 124.53 124.19 124.87 0
0 — 0.03 — — — 920 — — 134.49 134.15 134.83 —

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.