opzioni / SPX

tutti i titoli  ·  titoli  ·  analisi SPX  ·  dashboard
← 28/08 Seduta del 10/09/2026 completa 14/09 →
Spot 7598.07  ·  342 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/09 22:46 UTC
11/09/261g 18/09/268g 09/10/2629g 18/12/2699g 29/01/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 247.40 250.70 249.05 +0.71 16.7% 7440 16.7% -0.29 68.45 68.10 68.80 15
14 240.70 241.60 241.15 +0.70 16.6% 7450 16.6% -0.30 70.55 70.20 70.90 345
0 232.90 233.80 233.35 +0.69 16.4% 7460 16.4% -0.31 72.80 72.40 73.20 11
0 225.20 226.10 225.65 +0.68 16.3% 7470 16.3% -0.32 75.05 74.60 75.50 13
0 221.30 222.30 221.80 +0.68 16.2% 7475 16.2% -0.32 76.25 75.80 76.70 76
0 217.50 218.50 218.00 +0.67 16.1% 7480 16.1% -0.33 77.35 77.00 77.70 50
0 210.00 210.90 210.45 +0.66 16.0% 7490 16.0% -0.34 79.85 79.40 80.30 82
7 202.50 203.50 203.00 +0.65 15.9% 7500 15.9% -0.35 82.30 82.00 82.60 454
1 195.20 196.10 195.65 +0.64 15.7% 7510 15.7% -0.36 84.95 84.50 85.40 28
0 187.90 188.90 188.40 +0.63 15.6% 7520 15.6% -0.37 87.55 87.20 87.90 14
2 184.30 185.30 184.80 +0.63 15.5% 7525 15.5% -0.37 88.95 88.50 89.40 54
2 180.70 181.70 181.20 +0.62 15.4% 7530 15.4% -0.38 90.35 89.90 90.80 135
6 173.60 174.60 174.10 +0.61 15.3% 7540 15.3% -0.39 93.25 92.90 93.60 147
20 166.60 167.50 167.05 +0.60 15.1% 7550 15.1% -0.40 96.35 95.90 96.80 100
3 159.70 160.70 160.20 +0.59 15.0% 7560 15.0% -0.41 99.45 99.00 99.90 14
19 152.90 153.90 153.40 +0.58 14.9% 7570 14.9% -0.42 102.65 102.20 103.10 82
8 149.60 150.60 150.10 +0.57 14.8% 7575 14.8% -0.43 104.25 103.80 104.70 128
22 146.30 147.30 146.80 +0.57 14.7% 7580 14.7% -0.43 105.95 105.50 106.40 73
3 139.80 140.80 140.30 +0.55 14.6% 7590 14.6% -0.45 109.50 109.10 109.90 285
94 133.50 134.30 133.90 +0.54 14.4% 7600 14.4% -0.46 113.10 112.70 113.50 507
5 127.20 128.10 127.65 +0.53 14.3% 7610 14.3% -0.47 116.70 116.20 117.20 32
1 121.00 122.00 121.50 +0.52 14.2% 7620 14.2% -0.48 120.55 120.10 121.00 64
44 118.10 118.90 118.50 +0.51 14.1% 7625 14.1% -0.49 122.50 122.00 123.00 182
11 115.00 116.00 115.50 +0.50 14.0% 7630 14.0% -0.50 124.50 124.00 125.00 133
87 109.20 110.20 109.70 +0.49 13.9% 7640 13.9% -0.51 128.60 128.10 129.10 492
194 103.60 104.30 103.95 +0.47 13.8% 7650 13.8% -0.53 132.90 132.40 133.40 284
43 97.90 98.90 98.40 +0.46 13.6% 7660 13.6% -0.54 137.30 136.80 137.80 71
68 92.60 93.50 93.05 +0.45 13.5% 7670 13.5% -0.55 141.90 141.40 142.40 114
147 89.90 90.90 90.40 +0.44 13.4% 7675 13.4% -0.56 144.20 143.70 144.70 237
44 87.40 88.10 87.75 +0.43 13.4% 7680 13.4% -0.57 146.60 146.10 147.10 67
21 82.30 83.20 82.75 +0.42 13.3% 7690 13.3% -0.58 151.50 151.00 152.00 37
168 77.50 78.20 77.85 +0.40 13.1% 7700 13.1% -0.60 156.60 156.10 157.10 278
80 72.60 73.60 73.10 +0.39 13.0% 7710 13.0% -0.61 161.80 161.30 162.30 71
54 68.10 69.00 68.55 +0.37 12.9% 7720 12.9% -0.63 167.20 166.70 167.70 316
110 66.00 66.70 66.35 +0.37 12.8% 7725 12.8% -0.63 170.00 169.50 170.50 164
39 63.70 64.60 64.15 +0.36 12.8% 7730 12.8% -0.64 172.80 172.30 173.30 9
— 59.50 60.40 59.95 +0.34 12.7% 7740 12.7% -0.66 178.55 178.10 179.00 —

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.