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
— 74.08 76.87 75.47 +0.99 28.6% 673 28.6% -0.01 0.14 0.14 0.15 —
— 73.08 75.87 74.47 +0.99 28.4% 674 28.4% -0.01 0.14 0.14 0.15 —
— 72.30 74.62 73.46 +0.99 28.1% 675 28.1% -0.01 0.14 0.14 0.15 —
— 71.09 73.88 72.48 +0.99 27.8% 676 27.8% -0.01 0.15 0.15 0.16 —
— 70.08 72.89 71.48 +0.99 27.6% 677 27.6% -0.01 0.15 0.15 0.16 —
— 69.10 71.89 70.50 +0.99 27.3% 678 27.3% -0.01 0.17 0.16 0.17 —
— 68.09 70.90 69.50 +0.99 27.0% 679 27.0% -0.01 0.17 0.16 0.17 —
— 67.94 69.65 68.80 +0.99 26.8% 680 26.8% -0.01 0.17 0.16 0.17 —
— 66.11 68.91 67.51 +0.99 26.5% 681 26.5% -0.01 0.17 0.17 0.18 —
— 65.12 67.92 66.52 +0.99 26.3% 682 26.3% -0.01 0.17 0.17 0.18 —
— 64.13 66.93 65.53 +0.99 26.0% 683 26.0% -0.01 0.18 0.18 0.19 —
— 63.12 65.93 64.53 +0.99 25.7% 684 25.7% -0.01 0.18 0.18 0.19 —
— 62.35 64.57 63.46 +0.99 25.5% 685 25.5% -0.01 0.20 0.19 0.20 —
— 61.15 63.95 62.55 +0.99 25.2% 686 25.2% -0.01 0.20 0.19 0.20 —
— 60.15 62.95 61.55 +0.99 25.0% 687 25.0% -0.02 0.20 0.20 0.21 —
— 59.16 61.96 60.56 +0.98 24.7% 688 24.7% -0.02 0.20 0.20 0.21 —
— 58.17 60.96 59.56 +0.98 24.5% 689 24.5% -0.02 0.21 0.21 0.22 —
— 57.39 59.72 58.55 +0.98 24.2% 690 24.2% -0.02 0.23 0.22 0.23 —
— 56.18 58.98 57.58 +0.98 24.0% 691 24.0% -0.02 0.23 0.22 0.23 —
— 55.18 57.99 56.59 +0.98 23.7% 692 23.7% -0.02 0.23 0.23 0.24 —
— 54.21 57.00 55.60 +0.98 23.5% 693 23.5% -0.02 0.24 0.24 0.25 —
— 53.20 56.01 54.60 +0.98 23.2% 694 23.2% -0.02 0.26 0.25 0.26 —
— 52.44 54.77 53.60 +0.98 23.0% 695 23.0% -0.02 0.27 0.26 0.27 —
— 51.23 54.03 52.63 +0.98 22.8% 696 22.8% -0.02 0.28 0.27 0.28 —
— 50.25 53.05 51.65 +0.98 22.5% 697 22.5% -0.02 0.28 0.28 0.29 —
— 49.26 52.05 50.66 +0.98 22.3% 698 22.3% -0.02 0.29 0.29 0.30 —
— 48.27 51.07 49.67 +0.98 22.0% 699 22.0% -0.02 0.30 0.30 0.31 —
— 48.33 49.06 48.70 +0.98 21.8% 700 21.8% -0.02 0.32 0.31 0.32 —
— 46.30 49.09 47.70 +0.98 21.6% 701 21.6% -0.02 0.34 0.33 0.34 —
— 45.31 48.11 46.71 +0.97 21.3% 702 21.3% -0.03 0.34 0.34 0.35 —
— 44.33 47.12 45.73 +0.97 21.1% 703 21.1% -0.03 0.35 0.35 0.36 —
— 43.35 46.14 44.74 +0.97 20.8% 704 20.8% -0.03 0.38 0.37 0.38 —
— 43.48 44.71 44.09 +0.97 20.6% 705 20.6% -0.03 0.40 0.39 0.40 —
— 41.38 44.18 42.78 +0.97 20.4% 706 20.4% -0.03 0.41 0.40 0.42 —
— 40.62 42.72 41.67 +0.97 20.1% 707 20.1% -0.03 0.43 0.42 0.44 —
— 39.41 42.23 40.82 +0.97 19.9% 708 19.9% -0.03 0.45 0.44 0.46 —
— 38.66 40.99 39.83 +0.97 19.7% 709 19.7% -0.04 0.47 0.47 0.48 —
— 38.80 38.97 38.88 +0.96 19.4% 710 19.4% -0.04 0.49 0.49 0.50 —
— 36.50 39.30 37.90 +0.96 19.2% 711 19.2% -0.04 0.53 0.52 0.53 —
— 36.76 37.13 36.95 +0.96 19.0% 712 19.0% -0.04 0.55 0.54 0.56 —
— 35.79 36.17 35.98 +0.96 18.8% 713 18.8% -0.04 0.58 0.57 0.59 —
— 34.82 35.19 35.01 +0.96 18.6% 714 18.6% -0.04 0.61 0.61 0.62 —
— 33.85 34.23 34.04 +0.95 18.4% 715 18.4% -0.05 0.65 0.64 0.66 —
— 32.90 33.27 33.09 +0.95 18.2% 716 18.2% -0.05 0.69 0.68 0.69 —
— 31.94 32.32 32.13 +0.95 18.0% 717 18.0% -0.05 0.72 0.72 0.73 —
— 30.99 31.35 31.17 +0.94 17.8% 718 17.8% -0.06 0.77 0.76 0.78 —
— 28.79 31.61 30.20 +0.94 17.6% 719 17.6% -0.06 0.81 0.81 0.82 —
— 29.19 29.35 29.27 +0.94 17.4% 720 17.4% -0.06 0.86 0.86 0.87 —
— 28.13 28.51 28.32 +0.93 17.2% 721 17.2% -0.07 0.93 0.92 0.93 —
— 27.19 27.58 27.39 +0.93 17.0% 722 17.0% -0.07 0.98 0.97 0.99 —
— 26.26 26.63 26.45 +0.93 16.8% 723 16.8% -0.07 1.04 1.04 1.05 —
— 25.33 25.70 25.52 +0.92 16.6% 724 16.6% -0.08 1.11 1.10 1.12 —
— 24.41 24.77 24.59 +0.92 16.4% 725 16.4% -0.09 1.19 1.18 1.19 —
— 23.49 23.84 23.66 +0.91 16.1% 726 16.1% -0.09 1.26 1.25 1.27 —
— 22.58 22.93 22.75 +0.90 16.0% 727 16.0% -0.10 1.34 1.34 1.35 —
— 21.65 22.02 21.84 +0.90 15.8% 728 15.8% -0.10 1.43 1.42 1.44 —
— 20.76 21.13 20.95 +0.89 15.5% 729 15.5% -0.11 1.53 1.52 1.54 —
— 18.98 19.34 19.16 +0.88 15.1% 731 15.1% -0.12 1.74 1.73 1.75 —
— 18.10 18.44 18.27 +0.87 14.9% 732 14.9% -0.13 1.86 1.85 1.87 —
— 17.23 17.57 17.40 +0.86 14.7% 733 14.7% -0.14 1.99 1.98 2.00 —
— 16.37 16.71 16.54 +0.85 14.5% 734 14.5% -0.15 2.13 2.12 2.14 —
— 15.60 15.76 15.68 +0.84 14.3% 735 14.3% -0.17 2.28 2.27 2.29 —
— 14.68 15.01 14.85 +0.82 14.1% 736 14.1% -0.18 2.44 2.43 2.45 —
— 13.84 14.18 14.01 +0.82 13.9% 737 13.9% -0.19 2.61 2.60 2.62 —
— 13.04 13.37 13.21 +0.80 13.7% 738 13.7% -0.20 2.80 2.79 2.81 —
— 12.24 12.57 12.40 +0.78 13.5% 739 13.5% -0.22 3.00 2.99 3.01 —
— 11.53 11.67 11.60 +0.77 13.3% 740 13.3% -0.23 3.22 3.21 3.23 —
— 10.75 10.97 10.86 +0.76 13.1% 741 13.1% -0.24 3.46 3.44 3.47 —
— 10.01 10.21 10.11 +0.74 12.9% 742 12.9% -0.26 3.71 3.69 3.72 —
— 9.28 9.45 9.37 +0.72 12.7% 743 12.7% -0.29 3.98 3.96 3.99 —
— 8.59 8.67 8.63 +0.70 12.5% 744 12.5% -0.31 4.27 4.25 4.29 —
— 7.92 8.03 7.97 +0.68 12.3% 745 12.3% -0.33 4.58 4.57 4.60 —
— 7.22 7.41 7.32 +0.66 12.1% 746 12.1% -0.35 4.92 4.91 4.94 —
— 6.64 6.68 6.66 +0.64 12.0% 747 12.0% -0.37 5.29 5.27 5.31 —
— 6.03 6.06 6.04 +0.61 11.8% 748 11.8% -0.39 5.68 5.67 5.70 —
— 5.45 5.48 5.46 +0.59 11.6% 749 11.6% -0.42 6.11 6.09 6.13 —
— 4.89 4.92 4.91 +0.57 11.4% 750 11.4% -0.44 6.56 6.54 6.58 —
— 4.36 4.39 4.38 +0.54 11.2% 751 11.2% -0.47 7.03 6.89 7.17 —
— 3.87 3.90 3.88 +0.51 11.1% 752 11.1% -0.50 7.54 7.36 7.72 —
— 3.41 3.44 3.42 +0.48 10.9% 753 10.9% -0.53 8.10 7.91 8.28 —
— 2.98 3.01 3.00 +0.45 10.7% 754 10.7% -0.56 8.69 8.50 8.87 —
— 2.60 2.62 2.61 +0.43 10.6% 755 10.6% -0.59 9.31 9.23 9.40 —
— 2.24 2.26 2.25 +0.40 10.4% 756 10.4% -0.62 9.97 9.78 10.16 —
— 1.92 1.93 1.93 +0.37 10.3% 757 10.3% -0.65 10.70 10.53 10.86 —
— 1.63 1.65 1.64 +0.34 10.1% 758 10.1% -0.68 11.40 11.20 11.60 —
— 1.37 1.39 1.38 +0.31 10.0% 759 10.0% -0.71 12.17 11.97 12.37 —
— 1.15 1.16 1.16 +0.28 9.9% 760 9.9% -0.74 12.98 12.89 13.07 —
— 0.95 0.96 0.95 +0.25 9.7% 761 9.7% -0.77 13.81 13.61 14.02 —
— 0.78 0.79 0.79 +0.23 9.6% 762 9.6% -0.80 14.69 14.48 14.90 —
— 0.64 0.65 0.65 +0.20 9.5% 763 — — 15.69 14.35 17.03 —
— 0.52 0.53 0.53 +0.18 9.5% 764 9.5% -0.86 16.52 16.30 16.75 —
— 0.41 0.42 0.41 +0.16 9.4% 765 9.4% -0.88 17.48 17.29 17.67 —
— 0.33 0.34 0.34 +0.13 9.3% 766 9.3% -0.91 18.55 17.21 19.90 —
— 0.26 0.27 0.27 +0.12 9.3% 767 9.3% -0.93 19.55 18.21 20.89 —
— 0.21 0.22 0.21 +0.10 9.2% 768 9.2% -0.95 20.55 19.21 21.90 —
— 0.16 0.17 0.17 +0.08 9.2% 769 9.2% -0.98 21.55 20.21 22.89 —
— 0.13 0.14 0.14 +0.07 9.2% 770 9.2% -0.99 22.55 21.44 23.67 —
— 0.10 0.11 0.10 +0.06 9.2% 771 9.2% -1.00 23.50 22.09 24.91 —
— 0.08 0.09 0.09 +0.05 9.2% 772 9.2% -1.00 24.50 23.09 25.90 —
— 0.07 0.08 0.07 +0.04 9.3% 773 9.3% -1.00 25.50 24.09 26.91 —
— 0.06 0.07 0.07 +0.03 9.4% 774 9.4% -1.00 26.50 25.09 27.90 —
— 0.05 0.06 0.06 +0.03 9.5% 775 9.5% -1.00 27.50 26.09 28.91 —
— 0.04 0.05 0.04 +0.02 9.6% 776 9.6% -1.00 28.50 27.09 29.91 —
— 0.04 0.05 0.04 +0.02 9.8% 777 9.8% -1.00 29.50 28.09 30.91 —
— 0.03 0.04 0.04 +0.02 9.9% 778 9.9% -1.00 30.50 29.09 31.91 —
— 0.03 0.04 0.04 +0.02 10.1% 779 10.1% -1.00 31.50 30.09 32.91 —
— 0.03 0.04 0.04 +0.01 10.3% 780 10.3% -1.00 32.51 31.35 33.67 —
— 0.02 0.03 0.03 +0.01 10.5% 781 10.5% -1.00 33.50 32.09 34.91 —
— 0.02 0.03 0.03 +0.01 10.7% 782 10.7% -1.00 34.50 33.09 35.91 —
— 0.02 0.03 0.03 +0.01 10.9% 783 10.9% -1.00 35.50 34.09 36.91 —
— 0.02 0.03 0.03 +0.01 11.2% 784 11.2% -1.00 36.50 35.09 37.91 —
— 0.02 0.03 0.03 +0.01 11.4% 785 11.4% -1.00 37.50 36.09 38.91 —
— 0.02 0.03 0.03 +0.01 11.6% 786 11.6% -1.00 38.50 37.09 39.91 —
— 0.02 0.03 0.03 +0.01 11.9% 787 11.9% -1.00 39.49 38.09 40.90 —
— 0.02 0.03 0.03 +0.01 12.1% 788 12.1% -1.00 40.49 39.09 41.90 —
— 0.02 0.03 0.03 +0.01 12.3% 789 12.3% -1.00 41.49 40.09 42.90 —
— 0.02 0.03 0.03 +0.01 12.6% 790 12.6% -1.00 42.49 41.09 43.90 —
— 0.02 0.03 0.03 +0.01 12.8% 791 12.8% -1.00 43.49 42.09 44.90 —
— 0.02 0.03 0.03 +0.01 13.0% 792 13.0% -1.00 44.49 43.09 45.90 —
— 0.02 0.03 0.03 +0.01 13.3% 793 13.3% -1.00 45.49 44.09 46.89 —
— 0.02 0.03 0.03 +0.01 13.5% 794 13.5% -1.00 46.49 45.09 47.90 —
— 0.01 0.02 0.01 +0.00 13.7% 795 13.7% -1.00 47.50 46.09 48.91 —
— 0.01 0.02 0.01 +0.00 13.9% 796 13.9% -1.00 48.50 47.09 49.91 —
— 0.01 0.02 0.01 +0.00 14.1% 797 14.1% -1.00 49.50 48.09 50.91 —
— 0.01 0.02 0.01 +0.00 14.3% 798 14.3% -1.00 50.50 49.09 51.91 —
— 0.01 0.02 0.01 +0.00 14.5% 799 14.5% -1.00 51.50 50.09 52.91 —
— 0.01 0.02 0.01 +0.00 14.7% 800 14.7% -1.00 52.49 51.09 53.90 —
— 0.01 0.02 0.01 +0.00 15.6% 805 15.6% -1.00 57.50 56.09 58.91 —
— 0.01 0.02 0.01 +0.00 16.7% 810 16.7% -1.00 62.49 61.09 63.90 —
— 0.01 0.02 0.01 +0.00 17.8% 815 17.8% -1.00 67.50 66.09 68.90 —
— 0.01 0.02 0.01 +0.00 19.1% 820 19.1% -1.00 72.49 71.09 73.89 —

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.