opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 06/10 Seduta del 07/10/2026 completa 08/10 →
Spot 779.94  ·  446 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 08/10 04:55 UTC
09/10/262g 16/10/269g 06/11/2630g 15/01/27100g 26/02/27142g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 156.84 157.53 157.19 +0.99 34.9% 625 34.9% -0.01 0.28 0.26 0.31 0
0 141.99 142.65 142.32 +0.99 32.4% 640 32.4% -0.01 0.34 0.32 0.37 28
0 132.03 132.73 132.38 +0.98 30.7% 650 30.7% -0.02 0.40 0.37 0.42 16
0 117.18 117.87 117.53 +0.98 28.3% 665 28.3% -0.02 0.48 0.46 0.50 0
0 107.36 107.99 107.67 +0.98 26.7% 675 26.7% -0.02 0.56 0.54 0.58 56
2 92.51 93.21 92.86 +0.97 24.3% 690 24.3% -0.03 0.73 0.70 0.76 162
0 82.70 83.39 83.05 +0.96 22.8% 700 22.8% -0.04 0.88 0.85 0.91 564
3 72.95 73.28 73.11 +0.95 21.3% 710 21.3% -0.05 1.09 1.06 1.12 611
4 63.28 63.60 63.44 +0.93 19.9% 720 19.9% -0.07 1.38 1.35 1.40 95
1 53.76 54.06 53.91 +0.91 18.5% 730 18.5% -0.09 1.80 1.78 1.83 132
20 44.44 44.70 44.57 +0.88 17.2% 740 17.2% -0.12 2.44 2.41 2.48 201
33 39.89 40.14 40.02 +0.86 16.6% 745 16.6% -0.14 2.87 2.83 2.90 198
51 35.49 35.73 35.61 +0.83 16.0% 750 16.0% -0.17 3.39 3.35 3.43 154
7 31.15 31.37 31.26 +0.80 15.4% 755 15.4% -0.20 4.03 3.98 4.07 107
20 26.89 27.16 27.02 +0.76 14.8% 760 14.8% -0.24 4.81 4.76 4.86 78
5 22.94 23.07 23.00 +0.72 14.3% 765 14.3% -0.28 5.78 5.74 5.81 29
3 22.15 22.29 22.22 +0.71 14.2% 766 14.2% -0.29 6.00 5.95 6.06 15
2 21.40 21.52 21.46 +0.70 14.1% 767 14.1% -0.30 6.24 6.18 6.29 45
0 20.62 20.76 20.69 +0.69 14.0% 768 14.0% -0.31 6.47 6.41 6.53 34
2 19.88 20.02 19.95 +0.68 13.9% 769 13.9% -0.32 6.73 6.66 6.80 11
26 19.15 19.28 19.21 +0.67 13.8% 770 13.8% -0.33 6.97 6.93 7.02 62
6 18.42 18.55 18.48 +0.66 13.7% 771 13.7% -0.34 7.25 7.19 7.32 17
8 17.70 17.83 17.77 +0.64 13.6% 772 13.6% -0.35 7.51 7.48 7.54 50
6 17.00 17.13 17.07 +0.63 13.5% 773 13.5% -0.37 7.83 7.76 7.90 26
4 16.31 16.44 16.38 +0.62 13.4% 774 13.4% -0.38 8.11 8.07 8.15 21
9 15.64 15.76 15.70 +0.61 13.3% 775 13.3% -0.39 8.43 8.38 8.47 48
16 14.96 15.09 15.03 +0.60 13.2% 776 13.2% -0.40 8.76 8.72 8.79 18
7 14.31 14.44 14.38 +0.58 13.1% 777 13.1% -0.42 9.10 9.07 9.13 36
12 13.67 13.80 13.73 +0.57 13.0% 778 13.0% -0.43 9.46 9.42 9.49 22
6 13.05 13.17 13.11 +0.56 12.9% 779 12.9% -0.44 9.83 9.79 9.87 35
33 12.47 12.59 12.53 +0.54 12.8% 780 12.8% -0.46 10.21 10.17 10.25 37
14 11.84 12.04 11.94 +0.53 12.7% 781 12.7% -0.47 10.62 10.57 10.66 7
220 11.27 11.45 11.36 +0.52 12.6% 782 12.6% -0.48 11.04 10.99 11.08 20
12 10.73 10.84 10.79 +0.50 12.5% 783 12.5% -0.50 11.46 11.42 11.51 6
7 10.15 10.34 10.24 +0.49 12.4% 784 12.4% -0.51 11.90 11.86 11.95 1
29 9.63 9.74 9.69 +0.47 12.4% 785 12.4% -0.53 12.38 12.32 12.43 1
14 9.10 9.29 9.20 +0.46 12.3% 786 12.3% -0.54 12.86 12.81 12.90 0
16 8.61 8.78 8.70 +0.44 12.2% 787 12.2% -0.56 13.38 13.30 13.46 0
196 8.16 8.24 8.20 +0.43 12.1% 788 12.1% -0.57 13.86 13.80 13.91 0
9 7.65 7.84 7.75 +0.41 12.0% 789 12.0% -0.59 14.38 14.32 14.44 0
99 7.24 7.32 7.28 +0.40 12.0% 790 12.0% -0.60 14.93 14.86 14.99 24
194 6.78 6.94 6.86 +0.38 11.9% 791 11.9% -0.62 15.49 15.43 15.56 0
17 6.37 6.54 6.46 +0.37 11.8% 792 11.8% -0.63 16.08 16.02 16.14 0
27 5.97 6.13 6.05 +0.35 11.8% 793 11.8% -0.65 16.68 16.61 16.74 0
11 5.62 5.71 5.67 +0.34 11.7% 794 11.7% -0.66 17.30 17.23 17.36 0
164 5.26 5.32 5.29 +0.32 11.6% 795 11.6% -0.68 17.93 17.87 17.99 4
137 3.69 3.75 3.72 +0.25 11.3% 800 11.3% -0.75 21.36 21.27 21.46 4
90 2.51 2.55 2.53 +0.19 11.1% 805 11.1% -0.81 25.16 25.04 25.28 0
292 1.65 1.72 1.69 +0.14 11.0% 810 11.0% -0.86 29.27 29.15 29.40 0
78 1.06 1.11 1.08 +0.10 10.9% 815 10.9% -0.90 33.67 33.52 33.82 0
714 0.68 0.72 0.70 +0.07 10.9% 820 10.9% -0.93 38.27 38.11 38.43 6
628 0.28 0.32 0.30 +0.03 11.2% 830 11.2% -0.97 47.84 47.66 48.01 1
66 0.13 0.17 0.15 +0.02 11.6% 840 11.6% -0.98 57.65 57.47 57.83 0
5 0.05 0.11 0.08 +0.01 12.1% 850 12.1% -0.99 67.54 67.37 67.71 0
2 0.03 0.07 0.05 +0.00 12.6% 860 12.6% -1.00 77.47 77.30 77.64 —
— 0.01 0.05 0.03 +0.00 13.1% 870 13.1% -1.00 87.42 87.24 87.59 —
— — 0.03 — +0.00 14.0% 885 14.0% -1.00 102.36 102.20 102.52 0
0 — 0.03 — +0.00 14.7% 895 14.7% -1.00 112.31 112.16 112.47 0
0 — 0.03 — +0.00 16.2% 910 16.2% -1.00 127.26 127.10 127.42 0
0 — 0.03 — +0.00 17.6% 920 17.6% -1.00 137.22 137.07 137.38 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.