opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 07/10 Seduta del 08/10/2026 completa 15/10 →
Spot 778.55  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/10 04:36 UTC
09/10/261g 16/10/268g 06/11/2629g 15/01/2799g 26/02/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
1 153.61 153.82 153.72 +1.00 39.2% 625 39.2% +0.00 — — 0.02 2
0 138.61 138.82 138.72 — — 640 — — — — 0.02 8
1 128.61 128.82 128.72 — — 650 — — — — 0.02 26
1 113.61 113.82 113.72 — — 665 — — — — 0.02 9
0 103.64 103.82 103.73 — — 675 — — — — 0.02 —
— 93.61 93.82 93.72 — — 685 28.4% +0.00 — — 0.02 —
— 78.62 78.82 78.72 +1.00 25.9% 700 25.9% +0.00 — — 0.02 977
1 68.62 68.82 68.72 +1.00 24.3% 710 24.3% +0.00 — — 0.02 84
9 58.62 58.82 58.72 +1.00 22.7% 720 22.7% +0.00 — — 0.02 817
10 53.62 53.82 53.72 +1.00 22.0% 725 22.0% +0.00 — — 0.02 189
5 43.62 43.83 43.73 +1.00 20.8% 735 20.8% +0.00 — — 0.02 911
19 33.62 33.83 33.73 +1.00 22.2% 745 22.2% -0.00 — — 0.02 273
109 28.63 28.84 28.73 +1.00 25.7% 750 25.7% -0.00 — — 0.02 624
21 23.63 23.84 23.73 +0.99 27.0% 755 27.0% -0.01 0.02 0.01 0.03 527
39 18.67 18.85 18.76 +0.99 23.6% 760 23.6% -0.01 0.03 0.02 0.04 640
31 16.38 16.86 16.62 +0.99 21.8% 762 21.8% -0.01 0.04 0.03 0.05 240
454 15.47 15.86 15.66 +0.98 21.0% 763 21.0% -0.02 0.04 0.03 0.06 254
89 14.69 14.86 14.78 +0.98 20.2% 764 20.2% -0.02 0.05 0.04 0.06 248
128 13.70 13.87 13.79 +0.98 19.5% 765 19.5% -0.02 0.06 0.05 0.07 367
141 12.71 12.88 12.79 +0.97 18.9% 766 18.9% -0.03 0.07 0.06 0.09 287
111 11.73 11.88 11.80 +0.97 18.4% 767 18.4% -0.03 0.09 0.08 0.10 424
318 10.78 10.92 10.85 +0.96 17.9% 768 17.9% -0.04 0.12 0.10 0.13 168
79 9.81 9.93 9.87 +0.94 17.5% 769 17.5% -0.06 0.14 0.13 0.16 287
— 8.85 8.97 8.91 +0.93 17.0% 770 17.0% -0.07 0.18 0.17 0.20 1,145
353 7.91 8.03 7.97 +0.91 16.6% 771 16.6% -0.09 0.23 0.22 0.25 224
240 6.98 7.09 7.04 +0.88 16.1% 772 — — 0.30 0.29 0.32 230
346 6.10 6.18 6.14 +0.85 15.7% 773 — — 0.40 0.38 0.41 360
211 5.20 5.31 5.25 +0.81 15.1% 774 15.1% -0.19 0.51 0.49 0.53 179
385 4.36 4.43 4.39 +0.76 14.6% 775 14.6% -0.24 0.66 0.64 0.68 482
574 3.57 3.62 3.60 +0.71 14.0% 776 14.0% -0.29 0.85 0.83 0.87 444
198 2.82 2.87 2.85 +0.64 13.4% 777 13.4% -0.36 1.10 1.08 1.12 170
499 2.15 2.20 2.17 +0.56 12.9% 778 12.9% -0.44 1.43 1.41 1.45 424
219 1.58 1.62 1.60 +0.47 12.4% 779 12.4% -0.53 1.85 1.83 1.88 190
882 1.12 1.13 1.12 +0.37 12.0% 780 12.0% -0.63 2.38 2.34 2.41 309
454 0.75 0.78 0.77 — — 781 11.8% -0.72 3.02 2.99 3.05 130
341 0.49 0.52 0.51 +0.20 11.7% 782 — — 3.77 3.73 3.82 —
— 0.31 0.34 0.33 +0.14 11.7% 783 11.7% -0.86 4.58 4.53 4.64 134
— 0.20 0.22 0.21 — — 784 — — 5.49 5.42 5.55 51
— 0.13 0.15 0.14 — — 785 — — 6.42 6.35 6.50 —
305 0.08 0.11 0.10 — — 786 — — 7.38 7.30 7.46 —
— 0.06 0.08 0.07 +0.03 13.0% 787 13.0% -0.97 8.35 8.27 8.43 —
— 0.04 0.06 0.05 +0.02 13.5% 788 13.5% -0.98 9.32 9.24 9.41 —
— 0.02 0.05 0.04 +0.02 13.9% 789 13.9% -0.98 10.30 10.22 10.39 —
— 0.02 0.04 0.03 +0.01 14.4% 790 14.4% -0.99 11.29 11.21 11.38 —
— 0.01 0.03 0.02 +0.01 14.8% 791 14.8% -0.99 12.29 12.20 12.39 —
263 0.01 0.03 0.02 +0.01 15.1% 792 15.1% -0.99 13.29 13.18 13.39 7
176 — 0.02 — +0.00 15.0% 795 15.0% -1.00 16.28 16.17 16.39 —
623 — 0.02 — +0.00 14.4% 800 14.4% -1.00 21.28 21.18 21.38 4
39 — 0.02 — +0.00 14.1% 805 14.1% -1.00 26.28 26.18 26.38 0
655 — 0.02 — +0.00 13.9% 810 13.9% -1.00 31.28 31.18 31.38 0
612 — 0.02 — — — 820 — — 41.27 41.16 41.38 2
9 — 0.02 — — — 825 — — 46.27 46.16 46.38 0
7 — 0.02 — — — 835 — — 56.27 56.16 56.38 0
7 — 0.02 — — — 845 14.0% -1.00 66.27 66.16 66.38 1
5 — 0.02 — — — 855 14.5% -1.00 76.27 76.16 76.38 0
0 — 0.02 — — — 865 — — 86.27 86.16 86.38 0
0 — 0.02 — — — 880 — — 101.27 101.16 101.38 0
0 — 0.02 — — — 890 — — 111.27 111.16 111.38 0
0 — 0.02 — — — 905 — — 126.27 126.16 126.38 0
0 — 0.02 — — — 915 22.8% -1.00 136.27 136.16 136.38 0
2 — 0.02 — — — 930 — — 151.26 151.16 151.36 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.