opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 02/07 Seduta del 06/07/2026 parziale 07/07 →
Spot 751.69  ·  526 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 06/07 22:54 UTC
10/07/264g 17/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.36 77.16 75.76 +0.98 27.1% 677 27.1% -0.02 0.14 0.13 0.14 —
— 73.36 76.17 74.77 +0.98 26.8% 678 26.8% -0.02 0.14 0.13 0.14 —
— 72.37 75.16 73.77 +0.98 26.6% 679 26.6% -0.02 0.14 0.14 0.15 —
— 71.46 73.19 72.33 +0.98 26.3% 680 26.3% -0.02 0.14 0.14 0.15 —
— 70.38 73.17 71.78 +0.98 26.1% 681 26.1% -0.02 0.14 0.14 0.15 —
— 69.38 72.18 70.78 +0.98 25.8% 682 25.8% -0.02 0.15 0.15 0.16 —
— 68.39 71.18 69.78 +0.97 25.5% 683 25.5% -0.03 0.15 0.15 0.16 —
— 67.39 70.19 68.79 +0.97 25.2% 684 25.2% -0.03 0.15 0.15 0.16 —
— 66.47 68.72 67.59 +0.97 25.0% 685 25.0% -0.03 0.17 0.16 0.17 —
— 65.40 68.20 66.80 +0.97 24.7% 686 24.7% -0.03 0.17 0.16 0.17 —
— 64.42 67.20 65.81 +0.97 24.5% 687 24.5% -0.03 0.17 0.16 0.17 —
— 63.41 66.22 64.81 +0.97 24.2% 688 24.2% -0.03 0.17 0.17 0.18 —
— 62.42 65.22 63.82 +0.97 23.9% 689 23.9% -0.03 0.17 0.17 0.18 —
— 61.50 63.75 62.62 +0.97 23.7% 690 23.7% -0.03 0.18 0.18 0.19 —
— 60.43 63.23 61.83 +0.97 23.4% 691 23.4% -0.03 0.18 0.18 0.19 —
— 59.44 62.23 60.84 +0.96 23.2% 692 23.2% -0.04 0.20 0.19 0.20 —
— 58.44 61.25 59.84 +0.96 22.9% 693 22.9% -0.04 0.20 0.19 0.20 —
— 57.45 60.25 58.85 +0.96 22.7% 694 22.7% -0.04 0.20 0.20 0.21 —
— 56.55 58.78 57.66 +0.96 22.4% 695 22.4% -0.04 0.20 0.20 0.21 —
— 55.47 58.27 56.87 +0.96 22.2% 696 22.2% -0.04 0.21 0.21 0.22 —
— 54.47 57.29 55.88 +0.96 21.9% 697 21.9% -0.04 0.21 0.21 0.22 —
— 53.48 56.28 54.88 +0.95 21.7% 698 21.7% -0.05 0.23 0.22 0.23 —
— 52.49 55.29 53.89 +0.95 21.4% 699 21.4% -0.05 0.23 0.23 0.24 —
— 51.59 53.15 52.37 +0.95 21.2% 700 21.2% -0.05 0.24 0.24 0.25 —
— 50.51 53.31 51.91 +0.95 20.9% 701 20.9% -0.05 0.24 0.24 0.25 —
— 49.52 52.32 50.92 +0.95 20.7% 702 20.7% -0.05 0.26 0.25 0.26 —
— 48.53 51.33 49.93 +0.94 20.4% 703 20.4% -0.06 0.27 0.26 0.27 —
— 47.54 50.34 48.94 +0.94 20.2% 704 20.2% -0.06 0.28 0.27 0.28 —
— 46.82 48.21 47.52 +0.94 20.0% 705 20.0% -0.06 0.28 0.28 0.29 —
— 45.56 48.36 46.96 +0.93 19.7% 706 19.7% -0.07 0.29 0.29 0.30 —
— 44.65 46.90 45.77 +0.93 19.5% 707 19.5% -0.07 0.30 0.30 0.31 —
— 43.59 46.39 44.99 +0.93 19.2% 708 19.2% -0.07 0.32 0.31 0.32 —
— 42.69 44.93 43.81 +0.92 19.0% 709 19.0% -0.08 0.34 0.33 0.34 —
— 42.94 43.10 43.02 +0.92 18.8% 710 18.8% -0.08 0.34 0.34 0.35 —
— 40.65 43.44 42.05 +0.92 18.5% 711 18.5% -0.08 0.36 0.36 0.37 —
— 39.74 42.00 40.87 +0.91 18.3% 712 18.3% -0.09 0.38 0.37 0.38 —
— 38.76 41.01 39.88 +0.91 18.1% 713 18.1% -0.09 0.40 0.39 0.40 —
— 37.78 40.03 38.91 +0.90 17.9% 714 17.9% -0.10 0.41 0.41 0.42 —
— 37.52 38.35 37.94 +0.90 17.7% 715 17.7% -0.10 0.43 0.43 0.44 —
— 36.93 37.38 37.16 +0.89 17.4% 716 17.4% -0.11 0.46 0.45 0.46 —
— 35.95 36.40 36.17 +0.89 17.2% 717 17.2% -0.12 0.48 0.47 0.49 —
— 35.01 35.44 35.23 +0.88 17.0% 718 17.0% -0.12 0.51 0.50 0.51 —
— 32.82 35.63 34.23 +0.87 16.8% 719 16.8% -0.13 0.54 0.53 0.54 —
— 33.17 33.33 33.25 — — 720 — — 0.56 0.56 0.57 —
— 32.08 32.52 32.30 — — 721 16.4% -0.14 0.59 0.59 0.60 —
— 31.12 31.56 31.34 +0.85 16.2% 722 16.2% -0.15 0.64 0.63 0.64 —
— 30.16 30.60 30.38 +0.84 16.0% 723 16.0% -0.16 0.68 0.67 0.68 —
— 28.01 30.81 29.41 +0.83 15.8% 724 15.8% -0.17 0.71 0.71 0.72 —
— 28.26 28.70 28.48 +0.82 15.6% 725 15.6% -0.18 0.77 0.76 0.77 —
— 27.31 27.74 27.52 +0.82 15.4% 726 15.4% -0.19 0.81 0.81 0.82 —
— 25.16 27.96 26.56 +0.81 15.2% 727 15.2% -0.20 0.86 0.86 0.87 —
— 24.22 27.02 25.62 +0.79 15.0% 728 15.0% -0.21 0.93 0.92 0.93 —
— 23.33 25.53 24.43 +0.78 14.8% 729 14.8% -0.22 0.98 0.98 0.99 —
— 22.66 23.06 22.86 +0.76 14.5% 731 14.5% -0.24 1.14 1.13 1.14 —
— 21.74 22.13 21.93 +0.75 14.3% 732 14.3% -0.26 1.22 1.21 1.22 —
— 20.83 21.23 21.03 +0.73 14.1% 733 14.1% -0.27 1.30 1.30 1.31 —
— 19.94 20.32 20.13 +0.72 13.9% 734 13.9% -0.28 1.40 1.39 1.41 —
— 19.13 19.28 19.20 +0.70 13.8% 735 13.8% -0.30 1.50 1.50 1.51 —
— 18.14 18.52 18.33 +0.69 13.6% 736 13.6% -0.31 1.61 1.61 1.62 —
— 17.27 17.66 17.46 +0.67 13.4% 737 13.4% -0.33 1.74 1.73 1.75 —
— 16.40 16.78 16.59 +0.66 13.3% 738 13.3% -0.35 1.87 1.86 1.88 —
— 15.57 15.91 15.74 +0.64 13.1% 739 13.1% -0.37 2.02 2.01 2.02 —
— 14.81 14.95 14.88 +0.62 12.9% 740 12.9% -0.38 2.17 2.16 2.18 —
— 13.91 14.22 14.06 +0.60 12.8% 741 12.8% -0.40 2.35 2.34 2.35 —
— 13.06 13.42 13.24 +0.58 12.6% 742 12.6% -0.42 2.53 2.52 2.54 —
— 12.26 12.61 12.44 +0.56 12.4% 743 12.4% -0.44 2.73 2.72 2.74 —
— 11.48 11.82 11.65 +0.54 12.3% 744 12.3% -0.47 2.95 2.94 2.96 —
— 10.82 10.95 10.88 +0.52 12.1% 745 12.1% -0.49 3.19 3.17 3.20 —
— 9.98 10.26 10.12 +0.50 11.9% 746 11.9% -0.51 3.44 3.42 3.45 —
— 9.26 9.56 9.41 +0.47 11.7% 747 11.7% -0.53 3.71 3.70 3.73 —
— 8.55 8.83 8.69 +0.45 11.6% 748 11.6% -0.56 4.01 3.99 4.03 —
— 7.87 8.15 8.01 +0.43 11.4% 749 11.4% -0.58 4.33 4.32 4.35 —
— 7.29 7.42 7.36 +0.40 11.3% 750 11.3% -0.61 4.68 4.66 4.70 —
— 6.58 6.84 6.71 +0.38 11.2% 751 11.2% -0.63 5.05 5.04 5.07 —
— 6.10 6.13 6.12 +0.36 11.0% 752 11.0% -0.66 5.46 5.44 5.47 —
— 5.52 5.56 5.54 +0.33 10.9% 753 10.9% -0.68 5.89 5.87 5.91 —
— 4.98 5.01 5.00 +0.31 10.8% 754 10.8% -0.71 6.35 6.33 6.37 —
— 4.46 4.49 4.47 +0.28 10.7% 755 10.7% -0.73 6.83 6.75 6.91 —
— 3.98 4.01 4.00 +0.26 10.5% 756 10.5% -0.76 7.38 7.23 7.54 —
— 3.53 3.56 3.54 +0.24 10.4% 757 10.4% -0.78 7.92 7.71 8.12 —
— 3.11 3.14 3.12 +0.22 10.2% 758 10.2% -0.81 8.51 8.28 8.74 —
— 2.73 2.75 2.74 +0.20 10.1% 759 10.1% -0.83 9.14 8.90 9.38 —
— 2.38 2.40 2.39 +0.18 10.0% 760 10.0% -0.85 9.81 9.71 9.91 —
— 2.06 2.08 2.07 +0.16 9.9% 761 9.9% -0.87 10.51 10.26 10.75 —
— 1.77 1.78 1.77 +0.14 9.8% 762 9.8% -0.89 11.23 11.00 11.47 —
— 1.51 1.52 1.51 +0.12 9.7% 763 9.7% -0.91 12.01 11.74 12.27 —
— 1.28 1.29 1.28 +0.11 9.6% 764 9.6% -0.93 12.81 12.54 13.09 —
— 1.08 1.09 1.08 +0.10 9.5% 765 9.5% -0.95 13.65 13.39 13.92 —
— 0.90 0.91 0.91 +0.08 9.4% 766 9.4% -0.96 14.62 13.27 15.97 —
— 0.75 0.76 0.76 +0.07 9.3% 767 9.3% -0.98 15.51 14.16 16.86 —
— 0.62 0.63 0.62 +0.06 9.3% 768 9.3% -0.99 16.43 15.08 17.78 —
— 0.50 0.52 0.51 +0.05 9.2% 769 9.2% -1.00 17.38 16.03 18.73 —
— 0.41 0.42 0.41 +0.05 9.2% 770 9.2% -1.00 18.25 18.03 18.47 —
— 0.33 0.35 0.34 +0.04 9.1% 771 9.1% -1.00 19.35 18.00 20.70 —
— 0.27 0.28 0.28 +0.03 9.1% 772 9.1% -1.00 20.35 19.00 21.70 —
— 0.22 0.23 0.23 +0.03 9.1% 773 9.1% -1.00 21.35 20.00 22.70 —
— 0.18 0.19 0.18 +0.03 9.1% 774 9.1% -1.00 22.35 21.00 23.70 —
— 0.15 0.16 0.15 +0.02 9.1% 775 9.1% -1.00 23.35 22.00 24.70 —
— 0.12 0.13 0.12 +0.02 9.1% 776 9.1% -1.00 24.30 22.91 25.70 —
— 0.10 0.11 0.10 +0.02 9.2% 777 9.2% -1.00 25.30 23.91 26.70 —
— 0.08 0.09 0.09 +0.02 9.3% 778 9.3% -1.00 26.30 24.91 27.70 —
— 0.07 0.08 0.07 +0.01 9.4% 779 9.4% -1.00 27.30 25.91 28.70 —
— 0.06 0.07 0.07 +0.01 9.5% 780 9.5% -1.00 28.50 27.39 29.61 —
— 0.05 0.06 0.06 +0.01 9.6% 781 9.6% -1.00 29.30 27.91 30.70 —
— 0.05 0.06 0.06 +0.01 9.8% 782 9.8% -1.00 30.30 28.91 31.70 —
— 0.04 0.05 0.04 +0.01 9.9% 783 9.9% -1.00 31.30 29.91 32.70 —
— 0.04 0.05 0.04 +0.01 10.1% 784 10.1% -1.00 32.30 30.91 33.70 —
— 0.04 0.05 0.04 +0.01 10.3% 785 10.3% -1.00 33.30 31.91 34.70 —
— 0.03 0.04 0.04 +0.01 10.5% 786 10.5% -1.00 34.30 32.91 35.70 —
— 0.03 0.04 0.04 +0.01 10.6% 787 10.6% -1.00 35.30 33.91 36.70 —
— 0.03 0.04 0.04 +0.01 10.8% 788 10.8% -1.00 36.30 34.91 37.70 —
— 0.03 0.04 0.04 +0.01 11.0% 789 11.0% -1.00 37.30 35.91 38.70 —
— 0.03 0.04 0.04 +0.01 11.2% 790 11.2% -1.00 38.30 36.91 39.70 —
— 0.02 0.03 0.03 +0.01 11.4% 791 11.4% -1.00 39.30 37.91 40.70 —
— 0.02 0.03 0.03 +0.01 11.6% 792 11.6% -1.00 40.30 38.91 41.70 —
— 0.02 0.03 0.03 +0.00 11.8% 793 11.8% -1.00 41.30 39.91 42.70 —
— 0.02 0.03 0.03 +0.00 12.0% 794 12.0% -1.00 42.30 40.91 43.70 —
— 0.02 0.03 0.03 +0.00 12.2% 795 12.2% -1.00 43.30 41.91 44.70 —
— 0.02 0.03 0.03 +0.00 12.4% 796 12.4% -1.00 44.30 42.91 45.70 —
— 0.02 0.03 0.03 +0.00 12.7% 797 12.7% -1.00 45.30 43.91 46.70 —
— 0.02 0.03 0.03 +0.00 12.9% 798 12.9% -1.00 46.30 44.91 47.70 —
— 0.02 0.03 0.03 +0.00 13.1% 799 13.1% -1.00 47.30 45.91 48.70 —
— 0.02 0.03 0.03 +0.00 13.3% 800 13.3% -1.00 48.30 46.91 49.70 —
— 0.02 0.03 0.03 +0.00 14.4% 805 14.4% -1.00 53.30 51.91 54.70 —
— 0.01 0.02 0.01 +0.00 15.4% 810 15.4% -1.00 58.30 56.91 59.70 —
— 0.01 0.02 0.01 +0.00 16.3% 815 16.3% -1.00 63.30 61.91 64.70 —
— 0.01 0.02 0.01 +0.00 17.3% 820 17.3% -1.00 68.31 66.91 69.70 —
— 0.01 0.02 0.01 +0.00 18.4% 825 18.4% -1.00 73.31 71.91 74.70 —

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.