opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 06/07 Seduta del 07/07/2026 parziale 08/07 →
Spot 747.50  ·  538 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 07/07 22:54 UTC
10/07/263g 17/07/2610g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.45 76.27 74.86 +1.00 41.8% 673 41.8% -0.00 0.03 0.02 0.03 —
— 72.47 75.27 73.87 +1.00 41.3% 674 41.3% -0.00 0.03 0.02 0.03 —
— 71.46 74.27 72.86 +1.00 40.8% 675 40.8% -0.00 0.03 0.02 0.03 —
— 70.46 73.27 71.86 +1.00 40.4% 676 40.4% -0.00 0.03 0.02 0.03 —
— 69.46 72.27 70.86 +1.00 39.9% 677 39.9% -0.00 0.03 0.02 0.03 —
— 68.48 71.28 69.88 +1.00 39.4% 678 39.4% -0.00 0.03 0.02 0.03 —
— 67.48 70.28 68.88 +1.00 39.0% 679 39.0% -0.00 0.03 0.02 0.03 —
— 66.69 69.01 67.85 +1.00 38.5% 680 38.5% -0.00 0.03 0.02 0.03 —
— 65.48 68.26 66.87 +1.00 38.1% 681 38.1% -0.00 0.03 0.02 0.03 —
— 64.46 67.28 65.87 +1.00 37.6% 682 37.6% -0.00 0.03 0.02 0.03 —
— 63.47 66.28 64.88 +1.00 37.1% 683 37.1% -0.00 0.03 0.02 0.03 —
— 62.47 65.28 63.88 +1.00 36.7% 684 36.7% -0.00 0.03 0.02 0.03 —
— 61.70 63.92 62.81 +1.00 36.2% 685 36.2% -0.00 0.03 0.02 0.03 —
— 60.47 63.28 61.88 +1.00 35.8% 686 35.8% -0.00 0.03 0.02 0.03 —
— 59.70 61.86 60.78 +1.00 35.3% 687 35.3% -0.00 0.03 0.02 0.03 —
— 58.49 61.29 59.89 +1.00 34.9% 688 34.9% -0.00 0.03 0.02 0.03 —
— 57.49 60.27 58.88 +1.00 34.4% 689 34.4% -0.00 0.03 0.02 0.03 —
— 56.71 58.92 57.81 +1.00 34.0% 690 34.0% -0.00 0.03 0.02 0.03 —
— 55.47 58.28 56.88 +1.00 33.5% 691 33.5% -0.00 0.04 0.03 0.04 —
— 54.48 57.29 55.88 +1.00 33.1% 692 33.1% -0.00 0.04 0.03 0.04 —
— 53.48 56.29 54.88 +1.00 32.6% 693 32.6% -0.00 0.04 0.03 0.04 —
— 52.50 55.29 53.90 +1.00 32.2% 694 32.2% -0.01 0.04 0.03 0.04 —
— 51.71 53.96 52.84 +0.99 31.7% 695 31.7% -0.01 0.04 0.03 0.04 —
— 50.72 53.00 51.86 +0.99 31.2% 696 31.2% -0.01 0.04 0.03 0.04 —
— 49.50 52.29 50.90 +0.99 30.8% 697 30.8% -0.01 0.04 0.03 0.04 —
— 48.49 51.30 49.90 +0.99 30.3% 698 30.3% -0.01 0.04 0.03 0.04 —
— 47.49 50.30 48.90 +0.99 29.9% 699 29.9% -0.01 0.04 0.03 0.04 —
— 46.72 48.91 47.81 +0.99 29.4% 700 29.4% -0.01 0.04 0.03 0.04 —
— 45.51 48.31 46.91 +0.99 29.0% 701 29.0% -0.01 0.04 0.04 0.05 —
— 44.50 47.31 45.91 +0.99 28.5% 702 28.5% -0.01 0.04 0.04 0.05 —
— 43.50 46.31 44.91 +0.99 28.1% 703 28.1% -0.01 0.04 0.04 0.05 —
— 42.73 44.93 43.83 +0.99 27.7% 704 27.7% -0.01 0.04 0.04 0.05 —
— 42.13 43.98 43.05 +0.99 27.2% 705 27.2% -0.01 0.04 0.04 0.05 —
— 40.52 43.32 41.92 +0.99 26.8% 706 26.8% -0.01 0.06 0.05 0.06 —
— 39.51 42.32 40.91 +0.99 26.4% 707 26.4% -0.01 0.06 0.05 0.06 —
— 38.53 41.32 39.92 +0.99 26.0% 708 26.0% -0.01 0.06 0.05 0.06 —
— 37.53 40.33 38.93 +0.99 25.5% 709 25.5% -0.01 0.06 0.05 0.06 —
— 36.76 39.02 37.89 +0.99 25.1% 710 25.1% -0.01 0.07 0.06 0.07 —
— 35.54 38.34 36.94 +0.99 24.7% 711 24.7% -0.01 0.07 0.06 0.07 —
— 35.75 36.13 35.94 +0.99 24.3% 712 24.3% -0.01 0.07 0.06 0.07 —
— 33.85 36.35 35.10 +0.99 23.9% 713 23.9% -0.01 0.07 0.07 0.08 —
— 33.79 34.11 33.95 +0.99 23.5% 714 23.5% -0.01 0.07 0.07 0.08 —
— 32.78 33.12 32.95 +0.99 23.1% 715 23.1% -0.01 0.09 0.08 0.09 —
— 30.55 33.36 31.95 +0.99 22.7% 716 22.7% -0.01 0.09 0.08 0.09 —
— 29.57 32.36 30.96 +0.98 22.3% 717 22.3% -0.02 0.10 0.09 0.10 —
— 29.80 30.16 29.98 +0.98 21.9% 718 21.9% -0.02 0.10 0.10 0.11 —
— 28.81 29.15 28.98 +0.98 21.5% 719 21.5% -0.02 0.12 0.11 0.12 —
— 27.82 28.16 27.99 +0.98 21.1% 720 21.1% -0.02 0.12 0.12 0.13 —
— 26.84 27.17 27.00 +0.98 20.8% 721 20.8% -0.02 0.14 0.13 0.14 —
— 24.61 27.42 26.02 +0.98 20.4% 722 20.4% -0.02 0.14 0.14 0.15 —
— 24.87 25.20 25.04 +0.98 20.1% 723 20.1% -0.02 0.15 0.15 0.16 —
— 23.90 24.23 24.07 +0.97 19.8% 724 19.8% -0.03 0.17 0.17 0.18 —
— 22.90 23.24 23.07 +0.97 19.4% 725 19.4% -0.03 0.20 0.19 0.20 —
— 21.92 22.27 22.09 — — 726 — — 0.21 0.21 0.22 —
— 20.97 21.28 21.12 — — 727 18.7% -0.03 0.24 0.24 0.25 —
— 19.99 20.31 20.15 +0.96 18.4% 728 18.4% -0.04 0.27 0.26 0.27 —
— 19.03 19.34 19.18 +0.96 18.1% 729 18.1% -0.04 0.30 0.29 0.31 —
— 18.06 18.38 18.22 +0.96 17.7% 730 17.7% -0.04 0.34 0.33 0.34 —
— 17.10 17.42 17.26 +0.95 17.4% 731 17.4% -0.05 0.38 0.37 0.38 —
— 16.15 16.46 16.30 +0.95 17.0% 732 17.0% -0.05 0.42 0.42 0.43 —
— 15.18 15.52 15.35 +0.94 16.7% 733 16.7% -0.06 0.47 0.47 0.48 —
— 14.27 14.57 14.42 +0.93 16.3% 734 16.3% -0.07 0.54 0.53 0.54 —
— 13.34 13.65 13.49 +0.93 16.0% 735 16.0% -0.07 0.60 0.60 0.61 —
— 12.42 12.73 12.57 +0.92 15.7% 736 15.7% -0.08 0.69 0.68 0.69 —
— 11.51 11.82 11.66 +0.91 15.4% 737 15.4% -0.09 0.78 0.77 0.78 —
— 11.07 11.36 11.21 +0.90 15.2% 737.5 15.2% -0.10 0.82 0.82 0.83 —
— 10.62 10.90 10.76 +0.90 15.0% 738 15.0% -0.10 0.88 0.87 0.89 —
— 9.76 10.00 9.88 +0.89 14.7% 739 14.7% -0.11 1.00 0.99 1.01 —
— 8.91 9.14 9.03 +0.87 14.4% 740 14.4% -0.13 1.14 1.13 1.14 —
— 8.07 8.29 8.18 +0.85 14.0% 741 14.0% -0.15 1.29 1.28 1.30 —
— 7.24 7.49 7.37 +0.83 13.7% 742 13.7% -0.17 1.47 1.46 1.48 —
— 6.86 7.03 6.95 +0.83 13.5% 742.5 13.5% -0.18 1.57 1.56 1.58 —
— 6.47 6.66 6.57 +0.82 13.3% 743 13.3% -0.19 1.68 1.67 1.69 —
— 5.75 5.89 5.82 +0.79 13.0% 744 13.0% -0.21 1.92 1.91 1.93 —
— 4.99 5.14 5.07 +0.76 12.6% 745 12.6% -0.24 2.19 2.18 2.20 —
— 4.32 4.45 4.38 +0.73 12.4% 746 12.4% -0.27 2.50 2.49 2.52 —
— 3.70 3.77 3.73 +0.70 12.1% 747 12.1% -0.31 2.87 2.85 2.88 —
— 3.42 3.45 3.44 +0.67 12.0% 747.5 12.0% -0.33 3.06 3.05 3.08 —
— 3.13 3.16 3.15 +0.65 11.8% 748 11.8% -0.35 3.27 3.26 3.29 —
— 2.59 2.61 2.60 +0.61 11.6% 749 11.6% -0.39 3.73 3.66 3.80 —
— 2.11 2.13 2.12 +0.57 11.3% 750 11.3% -0.43 4.26 4.18 4.34 —
— 1.68 1.70 1.69 +0.53 11.0% 751 11.0% -0.48 4.86 4.74 4.98 —
— 1.32 1.33 1.32 +0.48 10.8% 752 10.8% -0.53 5.50 5.38 5.63 —
— 1.16 1.18 1.17 +0.46 10.7% 752.5 10.7% -0.55 5.86 5.73 5.99 —
— 1.02 1.03 1.02 +0.43 10.6% 753 10.6% -0.58 6.21 6.08 6.34 —
— 0.77 0.78 0.78 +0.38 10.4% 754 10.4% -0.63 6.97 6.83 7.11 —
— 0.57 0.58 0.57 +0.33 10.3% 755 10.3% -0.68 7.79 7.64 7.95 —
— 0.42 0.43 0.42 +0.28 10.3% 756 10.3% -0.74 8.66 8.50 8.82 —
— 0.30 0.31 0.30 +0.23 10.2% 757 10.2% -0.79 9.54 9.36 9.73 —
— 0.25 0.26 0.26 +0.21 10.1% 757.5 10.1% -0.81 10.03 9.86 10.20 —
— 0.21 0.22 0.21 +0.19 10.0% 758 10.0% -0.84 10.48 10.30 10.67 —
— 0.14 0.15 0.14 +0.16 9.9% 759 9.9% -0.87 11.84 11.00 12.67 —
— 0.09 0.10 0.10 +0.12 9.8% 760 9.8% -0.91 12.50 11.48 13.52 —
— 0.06 0.07 0.07 +0.09 9.8% 761 9.8% -0.95 13.57 12.24 14.90 —
— 0.04 0.05 0.04 +0.07 9.9% 762 9.9% -0.97 14.57 13.24 15.90 —
— 0.03 0.04 0.04 +0.06 10.0% 762.5 10.0% -0.99 15.07 13.74 16.40 —
— 0.03 0.04 0.04 +0.05 10.0% 763 10.0% -1.00 15.57 14.24 16.90 —
— 0.02 0.03 0.03 +0.04 10.3% 764 10.3% -1.00 16.57 15.24 17.90 —
— 0.02 0.03 0.03 +0.03 10.6% 765 10.6% -1.00 17.57 16.24 18.90 —
— 0.01 0.02 0.01 +0.02 10.9% 766 10.9% -1.00 18.57 17.24 19.90 —
— 0.01 0.02 0.01 +0.01 11.3% 767 11.3% -1.00 19.57 18.24 20.90 —
— 0.01 0.02 0.01 +0.01 11.8% 768 11.8% -1.00 20.56 19.24 21.88 —
— 0.01 0.02 0.01 +0.01 12.3% 769 12.3% -1.00 21.56 20.24 22.88 —
— 0.01 0.02 0.01 +0.01 12.7% 770 12.7% -1.00 22.57 21.24 23.90 —
— 0.01 0.02 0.01 +0.01 13.2% 771 13.2% -1.00 23.48 22.09 24.88 —
— 0.01 0.02 0.01 +0.01 13.6% 772 13.6% -1.00 24.48 23.09 25.88 —
— 0.01 0.02 0.01 +0.01 14.0% 773 14.0% -1.00 25.50 24.09 26.91 —
— 0.01 0.02 0.01 +0.01 14.3% 774 14.3% -1.00 26.50 25.09 27.90 —
— 0.01 0.02 0.01 +0.00 14.5% 775 14.5% -1.00 27.50 26.09 28.90 —
— — 0.01 — +0.00 14.7% 776 14.7% -1.00 28.50 27.09 29.91 —
— — 0.01 — +0.00 14.8% 777 14.8% -1.00 29.50 28.09 30.91 —
— — 0.01 — +0.00 14.9% 778 14.9% -1.00 30.50 29.09 31.91 —
— — 0.01 — +0.00 15.0% 779 15.0% -1.00 31.50 30.09 32.91 —
— — 0.01 — +0.00 15.1% 780 15.1% -1.00 32.50 31.09 33.91 —
— — 0.01 — +0.00 15.1% 781 15.1% -1.00 33.50 32.09 34.91 —
— — 0.01 — +0.00 15.1% 782 15.1% -1.00 34.50 33.09 35.91 —
— — 0.01 — +0.00 15.1% 783 15.1% -1.00 35.50 34.09 36.91 —
— — 0.01 — +0.00 15.0% 784 15.0% -1.00 36.50 35.09 37.91 —
— — 0.01 — +0.00 14.9% 785 14.9% -1.00 37.50 36.09 38.91 —
— — 0.01 — +0.00 14.8% 786 14.8% -1.00 38.50 37.09 39.91 —
— — 0.01 — +0.00 14.7% 787 14.7% -1.00 39.50 38.09 40.91 —
— — 0.01 — +0.00 14.5% 788 14.5% -1.00 40.50 39.09 41.91 —
— — 0.01 — +0.00 14.4% 789 14.4% -1.00 41.50 40.09 42.91 —
— — 0.01 — +0.00 14.3% 790 14.3% -1.00 42.50 41.09 43.91 —
— — 0.01 — +0.00 14.3% 791 14.3% -1.00 43.50 42.09 44.91 —
— — 0.01 — +0.00 14.4% 792 14.4% -1.00 44.50 43.09 45.91 —
— — 0.01 — +0.00 14.4% 793 14.4% -1.00 45.50 44.09 46.91 —
— — 0.01 — +0.00 14.4% 794 14.4% -1.00 46.50 45.09 47.91 —
— — 0.01 — +0.00 14.4% 795 14.4% -1.00 47.49 46.09 48.90 —
— — 0.01 — +0.00 14.4% 796 14.4% -1.00 48.50 47.09 49.91 —
— — 0.01 — +0.00 14.5% 797 14.5% -1.00 49.49 48.09 50.90 —
— — 0.01 — +0.00 14.5% 798 14.5% -1.00 50.51 49.10 51.91 —
— — 0.01 — +0.00 14.5% 799 14.5% -1.00 51.50 50.09 52.91 —
— — 0.01 — +0.00 14.6% 800 14.6% -1.00 52.51 51.10 53.91 —
— — 0.01 — +0.00 14.9% 805 14.9% -1.00 57.50 56.09 58.91 —
— — 0.01 — +0.00 15.3% 810 15.3% -1.00 62.50 61.09 63.91 —
— — 0.01 — +0.00 15.8% 815 15.8% -1.00 67.50 66.09 68.91 —
— — 0.01 — +0.00 16.3% 820 16.3% -1.00 72.50 71.09 73.91 —

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.