opzioni / SPX

tutti i titoli  ·  titoli  ·  analisi SPX  ·  dashboard
← Seduta del 29/06/2026 parziale 30/06 →
Spot 7413.03  ·  668 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 29/06 18:25 UTC
06/07/267g 07/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 740.20 759.50 749.85 +0.99 29.7% 6675 29.7% -0.01 0.93 0.85 1.00 —
— 714.10 733.50 723.80 +0.99 29.0% 6700 29.0% -0.01 0.97 0.90 1.05 —
— 690.40 709.00 699.70 +0.99 28.3% 6725 28.3% -0.01 1.02 0.95 1.10 —
— 665.70 684.40 675.05 +0.99 27.6% 6750 27.6% -0.01 1.10 1.05 1.15 —
— 640.80 659.50 650.15 +0.99 27.0% 6775 27.0% -0.01 1.20 1.15 1.25 —
— 615.70 634.60 625.15 — — 6800 26.3% -0.01 1.27 1.20 1.35 —
— 589.60 609.20 599.40 +0.99 25.6% 6825 25.6% -0.01 1.38 1.30 1.45 —
— 566.10 584.40 575.25 — — 6850 — — 1.48 1.40 1.55 —
— 541.40 559.80 550.60 — — 6875 — — 1.62 1.55 1.70 —
— 515.10 534.60 524.85 — — 6900 — — 1.77 1.70 1.85 —
— 495.30 514.90 505.10 +0.98 23.2% 6920 23.2% -0.02 1.93 1.85 2.00 —
— 490.30 510.10 500.20 +0.98 23.1% 6925 23.1% -0.02 1.98 1.90 2.05 —
— 485.40 504.80 495.10 +0.98 22.9% 6930 22.9% -0.02 2.02 1.95 2.10 —
— 476.20 495.60 485.90 +0.98 22.7% 6940 22.7% -0.02 2.12 2.05 2.20 —
— 467.20 485.30 476.25 +0.98 22.5% 6950 22.5% -0.02 2.23 2.15 2.30 —
— 456.70 475.80 466.25 +0.97 22.2% 6960 22.2% -0.03 2.35 2.25 2.45 —
— 445.90 465.40 455.65 +0.97 22.0% 6970 22.0% -0.03 2.48 2.40 2.55 —
— 441.90 461.00 451.45 +0.97 21.9% 6975 21.9% -0.03 2.55 2.45 2.65 —
— 436.00 455.80 445.90 +0.97 21.8% 6980 21.8% -0.03 2.62 2.55 2.70 —
— 427.10 446.00 436.55 +0.97 21.5% 6990 21.5% -0.03 2.77 2.70 2.85 —
— 416.30 436.40 426.35 +0.97 21.3% 7000 21.3% -0.03 2.92 2.85 3.00 —
— 407.70 426.30 417.00 +0.97 21.1% 7010 21.1% -0.03 3.10 3.00 3.20 —
— 397.90 416.40 407.15 +0.96 20.9% 7020 20.9% -0.04 3.30 3.20 3.40 —
— 393.00 411.50 402.25 +0.96 20.8% 7025 20.8% -0.04 3.40 3.30 3.50 —
— 388.10 406.70 397.40 +0.96 20.7% 7030 20.7% -0.04 3.50 3.40 3.60 —
— 378.30 397.30 387.80 +0.96 20.4% 7040 20.4% -0.04 3.70 3.60 3.80 —
— 368.60 387.10 377.85 +0.96 20.2% 7050 20.2% -0.04 3.95 3.80 4.10 —
— 358.80 377.70 368.25 +0.95 20.0% 7060 20.0% -0.05 4.20 4.10 4.30 —
— 353.90 372.30 363.10 +0.95 19.9% 7065 19.9% -0.05 4.35 4.20 4.50 —
— 349.10 367.50 358.30 +0.95 19.8% 7070 19.8% -0.05 4.45 4.30 4.60 —
— 344.20 363.20 353.70 +0.95 19.7% 7075 19.7% -0.05 4.60 4.50 4.70 —
— 338.90 358.30 348.60 +0.95 19.6% 7080 19.6% -0.05 4.75 4.60 4.90 —
— 333.40 353.50 343.45 +0.95 19.5% 7085 19.5% -0.05 4.95 4.80 5.10 —
— 329.20 348.40 338.80 +0.94 19.4% 7090 19.4% -0.06 5.10 5.00 5.20 —
— 324.40 343.40 333.90 +0.94 19.3% 7095 19.3% -0.06 5.30 5.20 5.40 —
— 318.90 338.80 328.85 +0.94 19.2% 7100 19.2% -0.06 5.45 5.30 5.60 —
— 314.60 334.30 324.45 +0.94 19.1% 7105 19.1% -0.06 5.65 5.50 5.80 —
— 309.40 329.30 319.35 +0.94 19.0% 7110 19.0% -0.06 5.85 5.70 6.00 —
— 304.50 324.30 314.40 +0.93 18.9% 7115 18.9% -0.07 6.05 5.90 6.20 —
— 299.80 319.40 309.60 +0.93 18.8% 7120 18.8% -0.07 6.30 6.20 6.40 —
— 295.00 315.20 305.10 +0.93 18.7% 7125 18.7% -0.07 6.55 6.40 6.70 —
— 291.00 310.40 300.70 +0.93 18.7% 7130 18.7% -0.07 6.75 6.60 6.90 —
— 285.50 305.20 295.35 +0.92 18.6% 7135 18.6% -0.08 7.00 6.90 7.10 —
— 282.30 300.40 291.35 +0.92 18.5% 7140 18.5% -0.08 7.25 7.10 7.40 —
— 276.60 295.90 286.25 +0.92 18.4% 7145 18.4% -0.08 7.50 7.40 7.60 —
— 271.50 291.20 281.35 +0.92 18.3% 7150 18.3% -0.08 7.80 7.70 7.90 —
— 266.50 286.40 276.45 +0.91 18.2% 7155 18.2% -0.09 8.10 8.00 8.20 —
— 264.10 281.90 273.00 +0.91 18.1% 7160 18.1% -0.09 8.40 8.30 8.50 —
— 257.20 276.90 267.05 +0.91 18.0% 7165 18.0% -0.09 8.70 8.60 8.80 —
— 253.50 271.80 262.65 +0.90 17.9% 7170 17.9% -0.10 9.05 8.90 9.20 —
— 250.00 268.00 259.00 +0.90 17.8% 7175 17.8% -0.10 9.40 9.30 9.50 —
— 245.50 262.90 254.20 +0.90 17.7% 7180 17.7% -0.10 9.75 9.60 9.90 —
— 239.80 258.30 249.05 +0.89 17.6% 7185 17.6% -0.11 10.10 10.00 10.20 —
— 233.90 253.70 243.80 +0.89 17.6% 7190 17.6% -0.11 10.50 10.40 10.60 —
— 229.30 249.40 239.35 +0.89 17.5% 7195 17.5% -0.11 10.90 10.80 11.00 —
— 224.70 245.60 235.15 +0.88 17.4% 7200 17.4% -0.12 11.20 11.10 11.30 —
— 221.80 240.20 231.00 +0.88 17.3% 7205 17.3% -0.12 11.60 11.50 11.70 —
— 215.60 235.90 225.75 +0.87 17.2% 7210 17.2% -0.13 12.10 12.00 12.20 —
— 213.00 231.50 222.25 +0.87 17.1% 7215 17.1% -0.13 12.55 12.40 12.70 —
— 208.60 223.40 216.00 +0.86 17.0% 7220 17.0% -0.14 13.00 12.90 13.10 —
— 204.10 218.90 211.50 +0.86 16.9% 7225 16.9% -0.14 13.50 13.40 13.60 —
— 201.00 213.70 207.35 +0.85 16.8% 7230 16.8% -0.15 14.05 13.90 14.20 —
— 196.90 209.10 203.00 +0.85 16.8% 7235 16.8% -0.15 14.60 14.50 14.70 —
— 191.00 204.60 197.80 +0.84 16.7% 7240 16.7% -0.16 15.20 15.10 15.30 —
— 188.10 200.20 194.15 — — 7245 16.6% -0.16 15.70 15.60 15.80 —
— 182.20 195.80 189.00 — — 7250 16.5% -0.17 16.30 16.20 16.40 —
— 179.40 192.50 185.95 +0.83 16.4% 7255 16.4% -0.17 17.00 16.90 17.10 —
— 175.10 187.90 181.50 — — 7260 16.3% -0.18 17.60 17.50 17.70 —
— 170.70 183.70 177.20 — — 7265 16.2% -0.18 18.30 18.20 18.40 —
— 166.40 179.50 172.95 +0.81 16.1% 7270 16.1% -0.19 19.00 18.90 19.10 —
— 164.70 171.00 167.85 +0.80 16.1% 7275 — — 19.75 19.70 19.80 —
— 160.80 166.80 163.80 — — 7280 16.0% -0.21 20.50 20.40 20.60 —
— 156.40 162.50 159.45 +0.79 15.9% 7285 — — 21.30 21.20 21.40 —
— 152.40 158.00 155.20 +0.78 15.8% 7290 15.8% -0.22 22.10 22.00 22.20 —
— 148.30 153.80 151.05 +0.77 15.7% 7295 15.7% -0.23 22.95 22.90 23.00 —
— 144.00 149.90 146.95 — — 7300 15.6% -0.24 23.85 23.80 23.90 —
— 142.10 142.90 142.50 +0.76 15.5% 7305 — — 24.80 24.70 24.90 —
— 138.00 138.90 138.45 — — 7310 15.4% -0.25 25.70 25.60 25.80 —
— 134.00 134.90 134.45 — — 7315 — — 26.70 26.60 26.80 —
— 130.00 130.90 130.45 — — 7320 15.3% -0.27 27.70 27.60 27.80 —
— 127.20 128.00 127.60 +0.72 15.2% 7325 15.2% -0.28 28.30 28.20 28.40 —
— 123.20 124.00 123.60 +0.71 15.1% 7330 15.1% -0.29 29.40 29.30 29.50 —
— 119.40 120.20 119.80 +0.70 15.0% 7335 15.0% -0.30 30.50 30.40 30.60 —
— 115.50 116.30 115.90 +0.69 14.9% 7340 14.9% -0.31 31.60 31.50 31.70 —
— 112.20 112.50 112.35 +0.68 14.8% 7345 14.8% -0.32 32.80 32.70 32.90 —
— 108.40 108.70 108.55 +0.67 14.7% 7350 14.7% -0.33 34.00 33.90 34.10 —
— 104.70 105.00 104.85 +0.66 14.6% 7355 14.6% -0.34 35.30 35.20 35.40 —
— 101.00 101.30 101.15 +0.65 14.5% 7360 14.5% -0.35 36.60 36.50 36.70 —
— 97.40 97.70 97.55 +0.64 14.4% 7365 14.4% -0.36 38.00 37.90 38.10 —
— 93.80 94.10 93.95 +0.63 14.3% 7370 14.3% -0.37 39.40 39.30 39.50 —
— 90.30 90.60 90.45 +0.62 14.2% 7375 14.2% -0.38 40.90 40.80 41.00 —
— 86.80 87.10 86.95 +0.61 14.1% 7380 14.1% -0.39 42.40 42.30 42.50 —
— 83.40 83.60 83.50 +0.60 14.0% 7385 14.0% -0.40 43.95 43.80 44.10 —
— 80.00 80.30 80.15 +0.58 13.9% 7390 13.9% -0.42 45.55 45.40 45.70 —
— 76.60 76.90 76.75 +0.57 13.8% 7395 13.8% -0.43 47.25 47.10 47.40 —
— 73.40 73.70 73.55 +0.56 13.7% 7400 13.7% -0.44 48.95 48.80 49.10 —
— 70.20 70.50 70.35 +0.55 13.6% 7405 13.6% -0.45 50.75 50.60 50.90 —
— 67.00 67.30 67.15 +0.53 13.5% 7410 13.5% -0.47 52.60 52.50 52.70 —
— 63.90 64.20 64.05 +0.52 13.4% 7415 13.4% -0.48 54.55 54.40 54.70 —
— 60.90 61.20 61.05 +0.51 13.3% 7420 13.3% -0.49 56.45 56.30 56.60 —
— 58.00 58.20 58.10 +0.49 13.2% 7425 13.2% -0.51 58.55 58.40 58.70 —
— 55.10 55.30 55.20 +0.48 13.1% 7430 13.1% -0.52 60.65 60.50 60.80 —
— 52.20 52.50 52.35 +0.47 13.0% 7435 13.0% -0.53 62.80 62.70 62.90 —
— 49.50 49.80 49.65 +0.45 12.9% 7440 12.9% -0.55 65.05 64.90 65.20 —
— 46.80 47.10 46.95 +0.44 12.8% 7445 12.8% -0.56 67.35 67.20 67.50 —
— 44.10 44.40 44.25 +0.42 12.7% 7450 12.7% -0.58 69.65 69.50 69.80 —
— 41.60 41.80 41.70 +0.41 12.6% 7455 12.6% -0.59 72.15 72.00 72.30 —
— 39.10 39.40 39.25 +0.39 12.5% 7460 12.5% -0.61 74.70 74.60 74.80 —
— 36.70 37.00 36.85 +0.38 12.4% 7465 12.4% -0.61 77.35 77.20 77.50 —
— 34.50 34.70 34.60 +0.36 12.3% 7470 12.3% -0.63 80.05 79.90 80.20 —
— 32.30 32.50 32.40 +0.35 12.2% 7475 12.2% -0.65 82.85 82.70 83.00 —
— 30.10 30.40 30.25 +0.33 12.1% 7480 12.1% -0.67 85.65 85.50 85.80 —
— 28.10 28.40 28.25 +0.32 12.0% 7485 12.0% -0.67 88.65 88.50 88.80 —
— 26.20 26.40 26.30 +0.30 11.9% 7490 11.9% -0.70 91.70 91.60 91.80 —
— 24.30 24.50 24.40 +0.29 11.8% 7495 11.8% -0.70 94.60 91.90 97.30 —
— 22.50 22.80 22.65 +0.28 11.7% 7500 11.7% -0.72 97.80 95.10 100.50 —
— 20.80 21.10 20.95 +0.27 11.6% 7505 11.6% -0.73 101.05 98.30 103.80 —
— 19.20 19.50 19.35 +0.25 11.5% 7510 11.5% -0.75 104.35 101.50 107.20 —
— 17.70 17.90 17.80 +0.24 11.4% 7515 11.4% -0.76 107.80 104.90 110.70 —
— 16.20 16.50 16.35 +0.23 11.3% 7520 11.3% -0.77 111.35 108.40 114.30 —
— 14.90 15.10 15.00 +0.21 11.3% 7525 11.3% -0.79 114.95 111.90 118.00 —
— 13.60 13.90 13.75 +0.20 11.2% 7530 11.2% -0.80 118.65 115.60 121.70 —
— 12.40 12.60 12.50 +0.18 11.1% 7535 11.1% -0.82 122.70 115.40 130.00 —
— 11.30 11.50 11.40 +0.17 11.0% 7540 11.0% -0.83 127.10 120.40 133.80 —
— 10.20 10.50 10.35 +0.16 11.0% 7545 11.0% -0.84 131.05 124.40 137.70 —
— 9.30 9.50 9.40 +0.15 10.9% 7550 10.9% -0.85 134.55 127.40 141.70 —
— 8.40 8.60 8.50 +0.14 10.8% 7555 10.8% -0.86 139.70 133.70 145.70 —
— 7.50 7.70 7.60 +0.13 10.7% 7560 10.7% -0.87 143.90 137.90 149.90 —
— 6.70 7.00 6.85 +0.12 10.7% 7565 10.7% -0.88 148.30 142.10 154.50 —
— 6.00 6.20 6.10 +0.11 10.6% 7570 10.6% -0.89 152.70 146.40 159.00 —
— 5.40 5.60 5.50 +0.10 10.5% 7575 10.5% -0.90 157.05 150.70 163.40 —
— 4.80 5.00 4.90 +0.09 10.4% 7580 10.4% -0.91 161.35 155.10 167.60 —
— 4.30 4.50 4.40 +0.08 10.3% 7585 10.3% -0.92 166.00 159.50 172.50 —
— 3.70 4.00 3.85 +0.07 10.2% 7590 10.2% -0.93 170.40 164.00 176.80 —
— 2.90 3.10 3.00 +0.06 10.1% 7600 10.1% -0.94 178.50 174.90 182.10 —
— 2.25 2.45 2.35 +0.05 10.0% 7610 10.0% -0.95 188.70 182.40 195.00 —
— 1.75 1.90 1.82 +0.04 9.9% 7620 9.9% -0.96 198.25 191.80 204.70 —
— 1.50 1.70 1.60 +0.04 9.9% 7625 9.9% -0.96 202.95 196.60 209.30 —
— 1.35 1.50 1.43 +0.03 9.9% 7630 9.9% -0.97 207.25 200.20 214.30 —
— 1.00 1.15 1.07 +0.03 9.9% 7640 9.9% -0.97 216.05 208.40 223.70 —
— 0.80 0.90 0.85 +0.02 9.9% 7650 9.9% -0.98 226.20 215.70 236.70 —
— 0.60 0.75 0.68 +0.02 9.9% 7660 9.9% -0.98 236.05 225.60 246.50 —
— 0.50 0.60 0.55 +0.01 10.0% 7670 10.0% -0.99 245.40 234.50 256.30 —
— 0.45 0.55 0.50 +0.01 10.0% 7675 10.0% -0.99 251.55 241.80 261.30 —
— 0.40 0.50 0.45 +0.01 10.0% 7680 10.0% -0.99 255.75 245.30 266.20 —
— 0.30 0.45 0.38 +0.01 10.1% 7690 10.1% -0.99 265.05 254.30 275.80 —
— 0.25 0.35 0.30 +0.01 10.3% 7700 10.3% -0.99 276.35 266.70 286.00 —
— 0.15 0.30 0.23 +0.01 10.7% 7725 10.7% -0.99 301.15 291.40 310.90 —
— 0.10 0.25 0.17 +0.01 11.2% 7750 11.2% -0.99 324.95 314.00 335.90 —
— 0.10 0.25 0.17 +0.00 11.7% 7775 11.7% -1.00 351.10 341.40 360.80 —
— 0.05 0.20 0.12 +0.00 12.3% 7800 12.3% -1.00 374.30 363.90 384.70 —
— 0.05 0.20 0.12 +0.00 12.8% 7825 12.8% -1.00 399.65 388.50 410.80 —
— 0.05 0.20 0.12 +0.00 13.3% 7850 13.3% -1.00 423.75 414.00 433.50 —
— 0.05 0.20 0.12 +0.00 13.6% 7875 13.6% -1.00 449.75 438.80 460.70 —
— 0.05 0.15 0.10 +0.00 13.7% 7900 13.7% -1.00 474.35 463.80 484.90 —
— — 0.15 — +0.00 13.7% 7925 13.7% -1.00 499.10 488.40 509.80 —
— — 0.15 — +0.00 13.5% 7950 13.5% -1.00 525.15 514.70 535.60 —
— — 0.15 — — — 7975 — — 548.85 538.30 559.40 —
— — 0.10 — — — 8000 — — 574.45 563.40 585.50 —
— — 0.15 — — — 8025 — — 600.50 590.50 610.50 —
— — 0.15 — +0.00 12.0% 8050 12.0% -1.00 624.05 613.60 634.50 —
— — 0.15 — +0.00 11.6% 8075 11.6% -1.00 650.75 641.10 660.40 —
— — 0.15 — +0.00 11.3% 8100 11.3% -1.00 674.30 663.20 685.40 —
— — 0.15 — +0.00 11.0% 8125 11.0% -1.00 699.05 688.50 709.60 —

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.