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
0 155.48 155.91 155.69 +0.99 35.4% 625 35.4% -0.01 0.29 0.27 0.31 0
0 140.58 141.02 140.80 +0.99 32.9% 640 32.9% -0.01 0.35 0.33 0.37 28
0 130.67 131.10 130.88 +0.98 31.2% 650 31.2% -0.02 0.41 0.39 0.42 16
0 115.81 116.24 116.03 +0.98 28.6% 665 28.6% -0.02 0.49 0.47 0.52 0
0 105.93 106.35 106.14 +0.98 27.0% 675 27.0% -0.02 0.57 0.54 0.61 56
1 96.06 96.48 96.27 +0.97 25.4% 685 25.4% -0.03 0.67 0.64 0.70 13
0 81.33 81.74 81.53 +0.96 23.0% 700 23.0% -0.04 0.89 0.85 0.92 563
3 71.58 71.97 71.78 +0.95 21.5% 710 21.5% -0.05 1.09 1.07 1.12 612
4 62.00 62.29 62.15 +0.93 20.0% 720 20.0% -0.07 1.39 1.35 1.43 91
0 57.17 57.49 57.33 +0.92 19.3% 725 19.3% -0.08 1.59 1.56 1.63 3,292
3 47.73 48.03 47.88 +0.89 17.9% 735 17.9% -0.11 2.12 2.09 2.14 287
33 38.61 38.89 38.75 +0.85 16.6% 745 16.6% -0.15 2.90 2.87 2.92 198
51 34.15 34.42 34.28 +0.82 15.9% 750 15.9% -0.18 3.42 3.39 3.45 675
7 29.83 30.02 29.93 +0.79 15.3% 755 15.3% -0.21 4.06 4.01 4.11 —
22 25.46 26.21 25.84 +0.75 14.7% 760 14.7% -0.25 4.88 4.83 4.92 83
2 24.07 24.19 24.13 +0.74 14.5% 762 14.5% -0.26 5.23 5.16 5.30 43
1 23.27 23.39 23.33 +0.73 14.4% 763 14.4% -0.27 5.43 5.39 5.47 47
3 22.48 22.59 22.54 +0.72 14.2% 764 14.2% -0.28 5.64 5.59 5.69 14
5 21.70 21.87 21.79 +0.71 14.1% 765 14.1% -0.29 5.84 5.80 5.89 32
3 20.92 21.03 20.98 +0.70 14.0% 766 14.0% -0.30 6.09 6.02 6.16 20
2 20.16 20.28 20.22 +0.69 13.9% 767 13.9% -0.31 6.29 6.26 6.33 46
1 19.41 19.52 19.46 +0.68 13.8% 768 13.8% -0.32 6.53 6.45 6.60 37
3 18.66 18.79 18.73 +0.67 13.7% 769 13.7% -0.33 6.79 6.75 6.84 11
29 17.93 18.10 18.02 +0.65 13.5% 770 13.5% -0.35 7.07 7.02 7.11 72
7 17.20 17.32 17.26 +0.64 13.4% 771 13.4% -0.36 7.33 7.29 7.37 19
10 16.50 16.61 16.55 +0.63 13.3% 772 13.3% -0.37 7.60 7.53 7.67 50
6 15.76 15.89 15.82 +0.62 13.2% 773 13.2% -0.38 7.90 7.83 7.97 25
4 15.12 15.23 15.18 +0.61 13.1% 774 13.1% -0.39 8.23 8.19 8.27 29
9 14.44 14.60 14.52 +0.59 13.0% 775 13.0% -0.41 8.56 8.52 8.61 48
16 13.79 13.90 13.85 +0.58 12.9% 776 12.9% -0.42 8.90 8.85 8.95 21
7 13.14 13.25 13.20 +0.57 12.8% 777 12.8% -0.43 9.25 9.20 9.30 42
12 12.52 12.63 12.57 +0.55 12.7% 778 12.7% -0.45 9.62 9.57 9.67 22
8 11.90 11.99 11.95 +0.54 12.6% 779 12.6% -0.46 10.01 9.92 10.09 35
33 11.31 11.43 11.37 +0.52 12.5% 780 12.5% -0.48 10.40 10.35 10.46 37
14 10.70 10.86 10.78 +0.51 12.4% 781 12.4% -0.49 10.83 10.77 10.89 7
223 10.11 10.28 10.20 +0.49 12.3% 782 12.3% -0.51 11.26 11.16 11.36 20
12 9.61 9.70 9.65 +0.48 12.2% 783 12.2% -0.52 11.70 11.60 11.80 7
— 9.07 9.20 9.13 +0.46 12.1% 784 12.1% -0.54 12.17 12.07 12.27 —
— 8.56 8.70 8.63 +0.45 12.0% 785 12.0% -0.55 12.65 12.57 12.73 1
15 8.01 8.20 8.11 +0.43 11.9% 786 11.9% -0.57 13.16 13.09 13.24 0
16 7.59 7.73 7.66 +0.42 11.8% 787 11.8% -0.58 13.68 13.60 13.76 0
196 7.08 7.25 7.17 +0.40 11.7% 788 11.7% -0.60 14.21 14.14 14.29 0
11 6.69 6.82 6.75 +0.39 11.7% 789 11.7% -0.61 14.76 14.69 14.82 0
102 6.26 6.40 6.33 +0.37 11.6% 790 11.6% -0.63 15.34 14.98 15.70 24
194 5.84 5.95 5.89 +0.36 11.5% 791 11.5% -0.64 15.91 15.85 15.98 0
17 5.47 5.59 5.53 +0.34 11.4% 792 11.4% -0.66 16.55 16.46 16.64 0
164 4.41 4.48 4.45 +0.29 11.2% 795 11.2% -0.71 18.46 18.39 18.53 4
138 3.00 3.06 3.03 +0.22 11.0% 800 11.0% -0.78 22.00 21.89 22.10 4
97 1.94 2.02 1.98 +0.16 10.8% 805 10.8% -0.84 25.97 25.85 26.09 0
292 1.25 1.29 1.27 +0.12 10.7% 810 10.7% -0.88 30.26 30.10 30.42 0
730 0.47 0.52 0.49 +0.05 10.7% 820 10.7% -0.95 39.48 39.28 39.69 6
41 0.30 0.34 0.32 +0.04 10.7% 825 10.7% -0.96 44.29 44.08 44.50 1
0 0.13 0.18 0.15 +0.02 11.1% 835 11.1% -0.98 54.08 53.86 54.30 0
2 0.06 0.11 0.09 +0.01 11.5% 845 11.5% -0.99 63.98 63.76 64.20 1
0 0.02 0.06 0.04 +0.00 11.8% 855 11.8% -1.00 73.92 73.69 74.14 1
1 — 0.04 — +0.00 12.2% 865 12.2% -1.00 83.86 83.67 84.05 0
0 — 0.02 — +0.00 13.0% 880 13.0% -1.00 98.80 98.60 99.00 0
0 — 0.02 — +0.00 13.8% 890 13.8% -1.00 108.77 108.57 108.97 0
0 — 0.03 — — — 905 15.4% -1.00 123.72 123.52 123.91 —
— — 0.03 — — — 915 16.7% -1.00 133.69 133.49 133.88 —
— — 0.03 — +0.00 19.0% 930 19.0% -1.00 148.63 148.44 148.83 —

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.