opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 08/10 Seduta del 15/10/2026 completa 16/10 →
Spot 774.53  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 04:24 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 156.63 157.06 156.84 +0.99 37.8% 620 37.8% -0.01 0.42 0.40 0.45 7
0 141.76 142.19 141.97 +0.98 35.0% 635 35.0% -0.02 0.51 0.49 0.53 37
2 131.85 132.27 132.06 +0.98 33.2% 645 33.2% -0.02 0.56 0.55 0.58 4
0 117.02 117.43 117.22 +0.97 30.5% 660 30.5% -0.03 0.68 0.66 0.69 188
0 107.14 107.55 107.34 +0.97 28.7% 670 28.7% -0.03 0.77 0.75 0.78 152
0 92.38 92.78 92.58 +0.96 26.1% 685 26.1% -0.04 0.95 0.93 0.97 17
0 82.58 82.98 82.78 +0.95 24.4% 695 24.4% -0.05 1.12 1.10 1.14 57
0 72.85 73.23 73.04 +0.94 22.8% 705 22.8% -0.06 1.34 1.32 1.36 36
0 63.20 63.57 63.38 +0.92 21.2% 715 21.2% -0.08 1.65 1.63 1.67 115
1 53.77 54.02 53.90 +0.90 19.7% 725 19.7% -0.10 2.08 2.07 2.10 313
3 49.08 49.31 49.20 +0.89 19.0% 730 19.0% -0.11 2.38 2.35 2.40 362
2 39.86 40.09 39.98 +0.85 17.5% 740 17.5% -0.15 3.13 3.11 3.15 287
3 35.44 35.60 35.52 +0.82 16.8% 745 16.8% -0.18 3.65 3.62 3.68 —
14 30.64 31.62 31.13 +0.79 16.1% 750 16.1% -0.21 4.25 4.21 4.28 299
44 26.41 27.37 26.89 +0.76 15.4% 755 15.4% -0.24 5.00 4.96 5.04 —
— 23.10 24.11 23.61 +0.72 14.9% 759 14.9% -0.28 5.72 5.68 5.76 —
40 22.64 23.40 23.02 +0.72 14.8% 760 14.8% -0.29 5.92 5.88 5.95 90
0 21.51 22.52 22.02 +0.70 14.6% 761 14.6% -0.29 6.12 6.07 6.18 —
— 20.73 21.75 21.24 +0.70 14.5% 762 — — 6.34 6.30 6.38 98
— 19.98 20.98 20.48 — — 763 14.3% -0.31 6.57 6.52 6.62 —
— 19.57 19.84 19.70 +0.68 14.2% 764 — — 6.80 6.76 6.84 —
— 18.82 19.53 19.18 — — 765 — — 7.04 7.00 7.08 —
— 17.72 18.74 18.23 +0.66 13.9% 766 — — 7.29 7.23 7.35 —
— 16.98 18.01 17.50 +0.64 13.8% 767 — — 7.55 7.51 7.60 —
— 16.66 16.88 16.77 — — 768 13.7% -0.37 7.83 7.79 7.87 —
— 15.95 16.17 16.06 — — 769 — — 8.11 8.05 8.17 33
98 14.90 15.90 15.40 — — 770 — — 8.41 8.37 8.46 —
— 14.60 14.79 14.70 — — 771 13.3% -0.40 8.72 8.68 8.77 41
8 13.94 14.13 14.04 — — 772 — — 9.04 8.98 9.11 —
— 13.29 13.46 13.38 — — 773 — — 9.39 9.35 9.44 —
8 12.69 12.81 12.75 +0.56 12.9% 774 — — 9.74 9.70 9.79 28
31 12.08 12.18 12.13 — — 775 12.8% -0.46 10.12 10.07 10.17 —
16 11.46 11.56 11.51 +0.53 12.7% 776 — — 10.51 10.45 10.57 —
8 10.87 10.97 10.92 — — 777 12.6% -0.49 10.89 10.85 10.94 —
— 10.26 10.38 10.32 +0.50 12.5% 778 12.5% -0.50 11.31 11.26 11.37 —
— 9.73 9.82 9.78 +0.48 12.3% 779 12.3% -0.52 11.75 11.70 11.80 8
112 9.19 9.27 9.23 +0.47 12.2% 780 12.2% -0.53 12.19 12.14 12.23 74
34 8.66 8.74 8.70 +0.45 12.1% 781 12.1% -0.55 12.68 12.61 12.75 11
10 8.15 8.23 8.19 +0.44 12.0% 782 12.0% -0.56 13.21 12.68 13.73 6
12 7.63 7.74 7.68 +0.42 11.9% 783 11.9% -0.58 13.71 13.59 13.82 4
15 7.17 7.26 7.21 +0.41 11.8% 784 11.8% -0.59 14.23 14.11 14.35 0
122 6.69 6.79 6.74 +0.39 11.7% 785 11.7% -0.61 14.74 14.65 14.84 2
13 6.28 6.36 6.32 +0.38 11.6% 786 11.6% -0.62 15.31 15.21 15.42 1
759 5.86 5.93 5.89 +0.36 11.5% 787 11.5% -0.64 15.89 15.78 16.00 3
768 5.46 5.54 5.50 +0.34 11.5% 788 11.5% -0.66 16.30 15.92 16.68 11
20 5.08 5.16 5.12 +0.33 11.4% 789 11.4% -0.67 17.14 16.63 17.64 7
34 4.71 4.78 4.75 +0.31 11.3% 790 11.3% -0.69 17.73 17.62 17.84 0
63 3.17 3.24 3.21 +0.24 11.0% 795 11.0% -0.76 20.97 20.61 21.33 0
262 2.04 2.10 2.07 +0.17 10.7% 800 10.7% -0.83 25.18 24.86 25.51 4
206 0.77 0.82 0.80 +0.08 10.4% 810 10.4% -0.92 33.70 33.50 33.91 4
166 0.45 0.52 0.48 +0.05 10.4% 815 10.4% -0.94 38.38 38.15 38.61 1
168 0.17 0.21 0.19 +0.02 10.6% 825 10.6% -0.98 48.06 47.81 48.31 2
690 0.11 0.15 0.13 +0.02 10.8% 830 10.8% -0.98 52.98 52.73 53.23 3
15 0.05 0.10 0.07 +0.01 11.3% 840 11.3% -0.99 62.89 62.64 63.14 4
81 0.03 0.07 0.05 +0.00 11.9% 850 11.9% -1.00 72.83 72.58 73.09 0
0 0.01 0.05 0.03 +0.00 12.7% 865 12.7% -1.00 87.77 87.51 88.02 102
0 — 0.04 — +0.00 13.2% 875 13.2% -1.00 97.73 97.49 97.98 0
1 — 0.03 — +0.00 13.8% 885 13.8% -1.00 107.69 107.45 107.93 0
4 — 0.02 — +0.00 14.8% 900 14.8% -1.00 122.64 122.39 122.89 —
0 — 0.02 — +0.00 15.8% 910 15.8% -1.00 132.60 132.36 132.85 0
0 — 0.02 — +0.00 17.7% 925 17.7% -1.00 147.56 147.31 147.80 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.