opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 07/07 Seduta del 08/07/2026 parziale 09/07 →
Spot 745.01  ·  546 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 08/07 22:56 UTC
10/07/262g 17/07/269g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.13 76.74 75.94 +0.99 30.1% 670 30.1% -0.01 0.14 0.13 0.14 —
— 73.10 76.53 74.81 +0.99 29.8% 671 29.8% -0.01 0.14 0.13 0.14 —
— 72.13 75.54 73.83 +0.99 29.5% 672 29.5% -0.01 0.14 0.13 0.14 —
— 71.11 74.54 72.83 +0.99 29.2% 673 29.2% -0.01 0.14 0.13 0.14 —
— 70.09 73.55 71.82 +0.99 28.9% 674 28.9% -0.01 0.14 0.14 0.15 —
— 70.15 71.77 70.96 +0.99 28.7% 675 28.7% -0.01 0.14 0.14 0.15 —
— 68.12 71.55 69.83 +0.99 28.4% 676 28.4% -0.01 0.14 0.14 0.15 —
— 67.13 70.56 68.84 +0.99 28.1% 677 28.1% -0.01 0.15 0.15 0.16 —
— 66.13 69.56 67.84 +0.99 27.8% 678 27.8% -0.01 0.15 0.15 0.16 —
— 65.14 68.57 66.86 +0.99 27.5% 679 27.5% -0.01 0.15 0.15 0.16 —
— 65.18 66.80 65.99 +0.99 27.2% 680 27.2% -0.01 0.17 0.16 0.17 —
— 63.06 66.58 64.82 +0.99 26.9% 681 26.9% -0.01 0.17 0.16 0.17 —
— 62.17 65.59 63.88 +0.98 26.7% 682 26.7% -0.02 0.17 0.17 0.18 —
— 61.15 64.59 62.87 +0.98 26.4% 683 26.4% -0.02 0.17 0.17 0.18 —
— 60.18 63.60 61.89 +0.98 26.1% 684 26.1% -0.02 0.18 0.18 0.19 —
— 60.22 61.81 61.02 +0.98 25.8% 685 25.8% -0.02 0.18 0.18 0.19 —
— 58.09 61.61 59.85 +0.98 25.6% 686 25.6% -0.02 0.20 0.19 0.20 —
— 57.19 60.62 58.91 +0.98 25.3% 687 25.3% -0.02 0.20 0.20 0.21 —
— 56.20 59.63 57.91 +0.98 25.1% 688 25.1% -0.02 0.20 0.20 0.21 —
— 55.22 58.64 56.93 +0.98 24.8% 689 24.8% -0.02 0.21 0.21 0.22 —
— 55.25 56.87 56.06 +0.98 24.6% 690 24.6% -0.02 0.23 0.22 0.23 —
— 53.13 56.65 54.89 +0.98 24.3% 691 24.3% -0.02 0.23 0.23 0.24 —
— 52.14 55.66 53.90 +0.98 24.0% 692 24.0% -0.02 0.24 0.24 0.25 —
— 51.54 54.68 53.11 +0.98 23.8% 693 23.8% -0.02 0.26 0.25 0.26 —
— 50.30 53.69 51.99 +0.98 23.5% 694 23.5% -0.02 0.27 0.26 0.27 —
— 50.30 51.93 51.12 +0.98 23.3% 695 23.3% -0.02 0.28 0.27 0.28 —
— 48.19 51.71 49.95 +0.97 23.1% 696 23.1% -0.03 0.28 0.28 0.29 —
— 47.21 50.73 48.97 +0.97 22.8% 697 22.8% -0.03 0.29 0.29 0.30 —
— 46.22 49.74 47.98 +0.97 22.6% 698 22.6% -0.03 0.32 0.31 0.32 —
— 45.24 48.76 47.00 +0.97 22.4% 699 22.4% -0.03 0.33 0.32 0.33 —
— 45.39 46.98 46.19 +0.97 22.2% 700 22.2% -0.03 0.34 0.33 0.34 —
— 43.27 46.79 45.03 +0.97 21.9% 701 21.9% -0.03 0.35 0.35 0.36 —
— 42.29 45.35 43.82 +0.97 21.7% 702 21.7% -0.03 0.38 0.37 0.38 —
— 41.31 44.84 43.08 +0.97 21.5% 703 21.5% -0.03 0.40 0.39 0.40 —
— 40.34 43.86 42.10 +0.96 21.3% 704 21.3% -0.04 0.41 0.41 0.42 —
— 40.86 42.11 41.48 +0.96 21.1% 705 21.1% -0.04 0.44 0.43 0.45 —
— 38.38 41.91 40.15 +0.96 20.8% 706 20.8% -0.04 0.47 0.46 0.47 —
— 38.49 40.15 39.32 +0.96 20.6% 707 20.6% -0.04 0.49 0.48 0.50 —
— 36.44 39.67 38.05 +0.96 20.4% 708 20.4% -0.04 0.52 0.51 0.52 —
— 37.01 37.47 37.24 +0.95 20.2% 709 20.2% -0.05 0.55 0.54 0.55 —
— 36.20 36.34 36.27 +0.95 20.0% 710 20.0% -0.05 0.58 0.57 0.59 —
— 33.54 37.06 35.30 +0.95 19.8% 711 19.8% -0.05 0.61 0.61 0.62 —
— 34.11 34.57 34.34 +0.95 19.6% 712 19.6% -0.06 0.65 0.64 0.66 —
— 33.16 33.61 33.38 +0.94 19.4% 713 19.4% -0.06 0.69 0.68 0.70 —
— 30.66 34.18 32.42 +0.94 19.2% 714 19.2% -0.06 0.73 0.72 0.74 —
— 29.71 33.23 31.47 +0.94 19.0% 715 19.0% -0.07 0.78 0.77 0.79 —
— 28.76 32.28 30.52 +0.93 18.8% 716 18.8% -0.07 0.83 0.82 0.84 —
— 29.38 29.79 29.59 +0.93 18.5% 717 18.5% -0.07 0.88 0.87 0.89 —
— 28.45 28.87 28.66 +0.92 18.4% 718 18.4% -0.08 0.94 0.93 0.95 —
— 27.51 27.91 27.71 +0.92 18.2% 719 18.2% -0.08 1.00 0.99 1.01 —
— 26.70 26.84 26.77 +0.91 18.0% 720 18.0% -0.09 1.07 1.06 1.08 —
— 25.67 26.05 25.86 +0.91 17.8% 721 17.8% -0.09 1.14 1.13 1.15 —
— 24.75 25.14 24.95 +0.90 17.6% 722 17.6% -0.10 1.22 1.21 1.22 —
— 23.84 24.21 24.02 +0.90 17.4% 723 17.4% -0.10 1.30 1.29 1.31 —
— 22.93 23.31 23.12 +0.89 17.2% 724 17.2% -0.11 1.39 1.38 1.40 —
— 22.02 22.40 22.21 +0.88 17.0% 725 17.0% -0.12 1.48 1.47 1.49 —
— 21.13 21.49 21.31 +0.87 16.8% 726 16.8% -0.13 1.58 1.57 1.59 —
— 20.24 20.61 20.43 +0.87 16.6% 727 16.6% -0.13 1.69 1.68 1.70 —
— 19.36 19.73 19.55 +0.86 16.4% 728 16.4% -0.14 1.81 1.80 1.82 —
— 18.49 18.84 18.66 +0.85 16.2% 729 16.2% -0.15 1.94 1.93 1.95 —
— 16.78 17.12 16.95 +0.83 15.8% 731 15.8% -0.17 2.22 2.21 2.23 —
— 15.93 16.28 16.11 +0.81 15.6% 732 15.6% -0.19 2.38 2.36 2.39 —
— 15.10 15.44 15.27 +0.80 15.4% 733 15.4% -0.20 2.54 2.53 2.56 —
— 14.29 14.62 14.46 +0.79 15.2% 734 15.2% -0.21 2.73 2.71 2.74 —
— 13.56 13.69 13.62 +0.78 15.0% 735 15.0% -0.23 2.92 2.90 2.93 —
— 12.69 13.01 12.85 +0.76 14.8% 736 — — 3.12 3.10 3.13 —
— 11.91 12.21 12.06 — — 737 — — 3.34 3.32 3.36 —
— 11.21 11.46 11.34 +0.73 14.4% 738 — — 3.57 3.55 3.59 —
— 10.39 10.70 10.54 — — 739 14.2% -0.28 3.82 3.80 3.84 —
— 9.72 9.85 9.79 +0.69 14.0% 740 14.0% -0.31 4.09 4.07 4.11 —
— 9.02 9.22 9.12 — — 741 — — 4.38 4.36 4.40 —
— 8.33 8.53 8.43 +0.65 13.6% 742 13.6% -0.35 4.67 4.66 4.69 —
— 7.63 7.85 7.74 +0.63 13.4% 743 — — 5.01 4.99 5.04 —
— 7.03 7.08 7.05 — — 744 13.2% -0.39 5.37 5.34 5.39 —
— 6.40 6.45 6.42 — — 745 — — 5.75 5.72 5.77 —
— 5.80 5.84 5.82 +0.56 12.8% 746 12.8% -0.45 6.16 6.13 6.18 —
— 5.23 5.27 5.25 +0.53 12.5% 747 — — 6.58 6.56 6.61 —
— 4.68 4.72 4.70 — — 748 — — 7.04 6.90 7.19 —
— 4.17 4.21 4.19 — — 749 12.1% -0.53 7.55 7.40 7.70 —
— 3.70 3.72 3.71 +0.45 11.9% 750 — — 8.06 8.00 8.12 —
— 3.24 3.27 3.25 +0.42 11.7% 751 11.7% -0.59 8.62 8.45 8.79 —
— 2.82 2.85 2.83 +0.39 11.6% 752 — — 9.21 9.05 9.37 —
— 2.44 2.47 2.46 +0.36 11.4% 753 11.4% -0.65 9.85 9.69 10.01 —
— 2.10 2.12 2.11 +0.33 11.2% 754 11.2% -0.68 10.50 10.32 10.68 —
— 1.78 1.81 1.79 — — 755 11.0% -0.71 11.21 11.15 11.28 —
— 1.51 1.53 1.52 +0.27 10.8% 756 10.8% -0.75 11.95 11.77 12.13 —
— 1.26 1.28 1.27 +0.25 10.7% 757 10.7% -0.78 12.71 12.50 12.92 —
— 1.04 1.06 1.05 +0.22 10.5% 758 10.5% -0.81 13.53 13.31 13.74 —
— 0.85 0.87 0.86 +0.19 10.4% 759 10.4% -0.83 14.37 14.14 14.59 —
— 0.69 0.71 0.70 +0.17 10.2% 760 10.2% -0.86 15.24 15.17 15.31 —
— 0.55 0.57 0.56 +0.14 10.1% 761 10.1% -0.88 16.15 15.91 16.39 —
— 0.44 0.45 0.45 +0.12 10.0% 762 10.0% -0.91 17.09 16.86 17.33 —
— 0.35 0.36 0.35 +0.10 9.9% 763 9.9% -0.94 18.05 16.78 19.31 —
— 0.27 0.28 0.28 +0.09 9.8% 764 9.8% -0.96 19.02 18.76 19.27 —
— 0.21 0.22 0.21 +0.07 9.7% 765 9.7% -0.98 20.15 19.65 20.65 —
— 0.16 0.18 0.17 +0.06 9.6% 766 9.6% -0.99 21.21 19.72 22.70 —
— 0.13 0.14 0.14 +0.05 9.6% 767 9.6% -1.00 22.11 20.72 23.50 —
— 0.10 0.11 0.10 +0.04 9.6% 768 9.6% -1.00 23.11 21.72 24.50 —
— 0.08 0.09 0.09 +0.03 9.6% 769 9.6% -1.00 23.98 22.27 25.70 —
— 0.06 0.07 0.07 +0.03 9.6% 770 9.6% -1.00 25.00 24.36 25.63 —
— 0.05 0.06 0.06 +0.02 9.7% 771 9.7% -1.00 25.98 24.27 27.68 —
— 0.04 0.05 0.04 +0.02 9.8% 772 9.8% -1.00 27.00 25.27 28.72 —
— 0.04 0.05 0.04 +0.02 9.9% 773 9.9% -1.00 27.98 26.27 29.70 —
— 0.03 0.04 0.04 +0.01 10.0% 774 10.0% -1.00 28.98 27.27 30.70 —
— 0.03 0.04 0.04 +0.01 10.2% 775 10.2% -1.00 29.98 28.27 31.69 —
— 0.02 0.03 0.03 +0.01 10.4% 776 10.4% -1.00 30.98 29.27 32.70 —
— 0.02 0.03 0.03 +0.01 10.5% 777 10.5% -1.00 31.98 30.27 33.70 —
— 0.02 0.03 0.03 +0.01 10.7% 778 10.7% -1.00 32.98 31.27 34.70 —
— 0.02 0.03 0.03 +0.01 11.0% 779 11.0% -1.00 33.98 32.27 35.70 —
— 0.02 0.03 0.03 +0.01 11.2% 780 11.2% -1.00 34.84 34.04 35.65 —
— 0.02 0.03 0.03 +0.01 11.4% 781 11.4% -1.00 35.98 34.27 37.70 —
— 0.01 0.02 0.01 +0.01 11.6% 782 11.6% -1.00 36.98 35.27 38.70 —
— 0.01 0.02 0.01 +0.01 11.9% 783 11.9% -1.00 37.98 36.27 39.70 —
— 0.01 0.02 0.01 +0.01 12.1% 784 12.1% -1.00 38.98 37.27 40.70 —
— 0.01 0.02 0.01 +0.01 12.4% 785 12.4% -1.00 39.97 38.27 41.67 —
— 0.01 0.02 0.01 +0.00 12.6% 786 12.6% -1.00 40.98 39.27 42.70 —
— 0.01 0.02 0.01 +0.00 12.9% 787 12.9% -1.00 41.98 40.27 43.70 —
— 0.01 0.02 0.01 +0.00 13.2% 788 13.2% -1.00 42.98 41.27 44.70 —
— 0.01 0.02 0.01 +0.00 13.5% 789 13.5% -1.00 43.98 42.27 45.70 —
— 0.01 0.02 0.01 +0.00 13.7% 790 13.7% -1.00 44.99 43.27 46.72 —
— 0.01 0.02 0.01 +0.00 14.0% 791 14.0% -1.00 45.99 44.27 47.71 —
— 0.01 0.02 0.01 +0.00 14.3% 792 14.3% -1.00 46.98 45.27 48.70 —
— 0.01 0.02 0.01 +0.00 14.6% 793 14.6% -1.00 47.98 46.27 49.70 —
— 0.01 0.02 0.01 +0.00 14.9% 794 14.9% -1.00 48.98 47.27 50.70 —
— 0.01 0.02 0.01 +0.00 15.1% 795 15.1% -1.00 49.99 48.27 51.72 —
— 0.01 0.02 0.01 +0.00 15.4% 796 15.4% -1.00 50.98 49.27 52.70 —
— 0.01 0.02 0.01 +0.00 15.7% 797 15.7% -1.00 51.98 50.27 53.68 —
— 0.01 0.02 0.01 +0.00 16.0% 798 16.0% -1.00 52.98 51.27 54.70 —
— 0.01 0.02 0.01 +0.00 16.3% 799 16.3% -1.00 53.98 52.27 55.70 —
— 0.01 0.02 0.01 +0.00 16.5% 800 16.5% -1.00 54.98 53.27 56.69 —
— 0.01 0.02 0.01 +0.00 17.8% 805 17.8% -1.00 59.99 58.27 61.72 —
— 0.01 0.02 0.01 +0.00 18.7% 810 18.7% -1.00 64.98 63.27 66.69 —
— 0.01 0.02 0.01 +0.00 19.2% 815 19.2% -1.00 69.98 68.27 71.69 —

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.