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
— 74.57 76.15 75.36 — — 670 — — — — 0.01 —
— 72.52 75.94 74.23 +1.00 46.8% 671 46.8% -0.00 — — 0.01 —
— 71.52 74.67 73.09 +1.00 46.3% 672 46.3% -0.00 — — 0.01 —
— 70.55 73.94 72.25 +1.00 45.9% 673 45.9% -0.00 — — 0.01 —
— 69.56 72.94 71.25 +1.00 45.5% 674 45.5% -0.00 — — 0.01 —
— 68.52 71.94 70.23 +1.00 45.1% 675 45.1% -0.00 — — 0.01 —
— 67.60 70.94 69.27 +1.00 44.6% 676 44.6% -0.00 0.01 0.01 0.02 —
— 66.51 69.94 68.22 +1.00 44.2% 677 44.2% -0.00 0.01 0.01 0.02 —
— 65.52 68.94 67.23 +1.00 43.8% 678 43.8% -0.00 0.01 0.01 0.02 —
— 64.47 67.94 66.20 +1.00 43.3% 679 43.3% -0.00 0.01 0.01 0.02 —
— 64.58 66.16 65.37 +1.00 42.9% 680 42.9% -0.00 0.01 0.01 0.02 —
— 62.53 65.94 64.23 +1.00 42.4% 681 42.4% -0.00 0.01 0.01 0.02 —
— 61.53 64.94 63.23 +1.00 42.0% 682 42.0% -0.00 0.01 0.01 0.02 —
— 60.52 63.95 62.23 +1.00 41.5% 683 41.5% -0.00 0.01 0.01 0.02 —
— 59.52 62.95 61.23 +1.00 41.0% 684 41.0% -0.00 0.01 0.01 0.02 —
— 59.59 61.15 60.37 +1.00 40.5% 685 40.5% -0.00 0.01 0.01 0.02 —
— 57.53 60.95 59.24 +1.00 40.0% 686 40.0% -0.00 0.01 0.01 0.02 —
— 57.59 59.16 58.38 +1.00 39.5% 687 39.5% -0.00 0.01 0.01 0.02 —
— 55.53 58.95 57.24 +1.00 38.9% 688 38.9% -0.00 0.01 0.01 0.02 —
— 54.53 57.95 56.24 +1.00 38.4% 689 38.4% -0.00 0.01 0.01 0.02 —
— 54.59 56.16 55.38 +1.00 37.8% 690 37.8% -0.00 0.01 0.01 0.02 —
— 52.53 55.95 54.24 +1.00 37.2% 691 37.2% -0.00 0.01 0.01 0.02 —
— 51.52 54.95 53.23 +1.00 36.7% 692 36.7% -0.00 0.01 0.01 0.02 —
— 50.53 53.95 52.24 +1.00 36.1% 693 36.1% -0.00 0.01 0.01 0.02 —
— 49.53 52.95 51.24 +0.99 35.5% 694 35.5% -0.01 0.01 0.01 0.02 —
— 49.60 51.17 50.38 +0.99 34.9% 695 34.9% -0.01 0.01 0.01 0.02 —
— 48.60 50.17 49.38 +0.99 34.3% 696 34.3% -0.01 0.01 0.01 0.02 —
— 46.54 49.96 48.25 +0.99 33.7% 697 33.7% -0.01 0.01 0.01 0.02 —
— 45.54 48.96 47.25 +0.99 33.0% 698 33.0% -0.01 0.01 0.01 0.02 —
— 44.53 47.96 46.24 +0.99 32.4% 699 32.4% -0.01 0.01 0.01 0.02 —
— 44.60 46.15 45.38 +0.99 31.8% 700 31.8% -0.01 0.01 0.01 0.02 —
— 42.54 45.96 44.25 +0.99 31.2% 701 31.2% -0.01 0.01 0.01 0.02 —
— 41.56 44.96 43.26 +0.99 30.6% 702 30.6% -0.01 0.01 0.01 0.02 —
— 40.56 43.96 42.26 +0.99 30.0% 703 30.0% -0.01 0.03 0.02 0.03 —
— 40.61 42.16 41.38 +0.99 29.4% 704 29.4% -0.01 0.03 0.02 0.03 —
— 39.61 41.18 40.40 +0.99 28.9% 705 28.9% -0.01 0.03 0.02 0.03 —
— 37.56 40.97 39.27 +0.99 28.3% 706 28.3% -0.01 0.03 0.02 0.03 —
— 36.54 39.97 38.26 +0.99 27.8% 707 27.8% -0.01 0.03 0.02 0.03 —
— 35.55 38.97 37.26 +0.99 27.3% 708 27.3% -0.01 0.03 0.02 0.03 —
— 34.55 37.97 36.26 +0.99 26.8% 709 26.8% -0.01 0.03 0.02 0.03 —
— 34.62 36.19 35.41 +0.99 26.3% 710 26.3% -0.01 0.03 0.02 0.03 —
— 32.69 35.98 34.34 +0.99 25.8% 711 — — 0.04 0.03 0.04 —
— 32.62 34.20 33.41 — — 712 — — 0.04 0.03 0.04 —
— 30.50 33.98 32.24 — — 713 — — 0.04 0.03 0.04 —
— 30.63 32.19 31.41 — — 714 — — 0.04 0.04 0.05 —
— 29.63 31.21 30.42 — — 715 — — 0.04 0.04 0.05 —
— 27.73 31.00 29.36 — — 716 — — 0.04 0.04 0.05 —
— 26.48 30.00 28.24 — — 717 — — 0.06 0.05 0.06 —
— 26.66 27.94 27.30 — — 718 23.0% -0.02 0.07 0.06 0.07 —
— 25.67 26.95 26.31 +0.98 22.6% 719 22.6% -0.02 0.07 0.06 0.07 —
— 24.68 25.96 25.32 +0.98 22.2% 720 22.2% -0.02 0.07 0.07 0.08 —
— 23.69 24.97 24.33 +0.97 21.9% 721 21.9% -0.03 0.09 0.08 0.09 —
— 22.90 24.03 23.46 +0.97 21.5% 722 21.5% -0.03 0.10 0.09 0.10 —
— 21.72 23.00 22.36 — — 723 — — 0.12 0.11 0.12 —
— 20.74 22.17 21.45 — — 724 20.8% -0.03 0.14 0.13 0.14 —
— 19.77 21.02 20.39 +0.96 20.5% 725 20.5% -0.04 0.15 0.15 0.16 —
— 18.80 20.01 19.41 +0.96 20.1% 726 20.1% -0.04 0.17 0.17 0.18 —
— 17.83 19.03 18.43 +0.95 19.8% 727 19.8% -0.05 0.20 0.20 0.21 —
— 16.87 18.08 17.48 +0.95 19.5% 728 19.5% -0.05 0.24 0.24 0.25 —
— 15.91 17.10 16.50 +0.94 19.3% 729 19.3% -0.06 0.28 0.28 0.29 —
— 14.97 15.88 15.43 +0.93 19.0% 730 19.0% -0.07 0.33 0.32 0.34 —
— 14.03 15.33 14.68 +0.93 18.7% 731 18.7% -0.07 0.39 0.38 0.39 —
— 13.10 14.36 13.73 +0.92 18.4% 732 18.4% -0.08 0.45 0.44 0.46 —
— 12.18 13.43 12.80 +0.91 18.1% 733 18.1% -0.09 0.53 0.52 0.53 —
— 11.32 12.25 11.79 +0.90 17.8% 734 17.8% -0.11 0.61 0.60 0.62 —
— 10.50 11.37 10.94 +0.88 17.5% 735 17.5% -0.12 0.71 0.70 0.72 —
— 9.84 10.28 10.06 +0.87 17.1% 736 17.1% -0.13 0.83 0.82 0.84 —
— 8.72 9.31 9.02 +0.85 16.8% 737 16.8% -0.15 0.96 0.95 0.97 —
— 8.23 9.64 8.94 +0.84 16.7% 737.5 16.7% -0.16 1.03 1.02 1.04 —
— 7.86 8.52 8.19 +0.84 16.5% 738 16.5% -0.16 1.11 1.10 1.12 —
— 7.04 7.67 7.36 +0.81 16.2% 739 16.2% -0.19 1.28 1.27 1.29 —
— 6.61 6.78 6.70 +0.79 15.8% 740 15.8% -0.21 1.48 1.47 1.49 —
— 5.87 6.00 5.93 +0.76 15.5% 741 15.5% -0.24 1.71 1.69 1.72 —
— 5.11 5.26 5.18 +0.73 15.2% 742 15.2% -0.27 1.97 1.95 1.99 —
— 4.77 4.90 4.83 +0.72 14.9% 742.5 14.9% -0.28 2.12 2.10 2.13 —
— 4.44 4.56 4.50 +0.70 14.7% 743 14.7% -0.30 2.27 2.25 2.29 —
— 3.80 3.86 3.83 +0.66 14.4% 744 14.4% -0.34 2.61 2.60 2.62 —
— 3.19 3.23 3.21 +0.62 14.1% 745 14.1% -0.38 3.01 2.99 3.03 —
— 2.65 2.67 2.66 +0.58 13.7% 746 13.7% -0.42 3.46 3.43 3.48 —
— 2.14 2.17 2.15 +0.53 13.4% 747 13.4% -0.47 3.95 3.90 4.00 —
— 1.91 1.94 1.93 +0.51 13.3% 747.5 13.3% -0.49 4.24 4.16 4.31 —
— 1.70 1.73 1.72 +0.49 13.1% 748 13.1% -0.51 4.53 4.41 4.65 —
— 1.32 1.35 1.33 +0.44 12.8% 749 12.8% -0.57 5.14 5.00 5.28 —
— 1.01 1.03 1.02 +0.38 12.6% 750 12.6% -0.62 5.83 5.78 5.89 —
— 0.75 0.77 0.76 +0.33 12.3% 751 12.3% -0.68 6.62 6.42 6.81 —
— 0.55 0.56 0.56 +0.28 12.2% 752 12.2% -0.73 7.40 7.09 7.71 —
— 0.46 0.48 0.47 +0.26 12.1% 752.5 12.1% -0.76 7.92 7.44 8.39 —
— 0.39 0.40 0.40 +0.23 12.0% 753 12.0% -0.78 8.12 7.41 8.84 —
— 0.27 0.28 0.28 — — 754 — — 9.03 8.32 9.74 —
— 0.18 0.19 0.18 +0.15 11.7% 755 11.7% -0.87 9.91 9.60 10.23 —
— 0.12 0.13 0.12 +0.11 11.7% 756 11.7% -0.91 10.82 10.50 11.15 —
— 0.08 0.09 0.09 +0.08 11.7% 757 11.7% -0.94 12.09 11.55 12.62 —
— 0.07 0.08 0.07 +0.07 11.7% 757.5 11.7% -0.96 12.39 11.67 13.11 —
— 0.06 0.07 0.07 +0.06 11.7% 758 11.7% -0.97 12.89 12.17 13.61 —
— 0.04 0.05 0.04 +0.04 11.9% 759 11.9% -0.99 13.98 12.74 15.23 —
— 0.03 0.04 0.04 +0.03 12.1% 760 12.1% -1.00 14.89 14.17 15.61 —
— 0.02 0.03 0.03 +0.02 12.3% 761 12.3% -1.00 15.99 14.74 17.24 —
— 0.01 0.02 0.01 +0.02 12.7% 762 12.7% -1.00 16.99 15.74 18.24 —
— 0.01 0.02 0.01 +0.02 12.9% 762.5 12.9% -1.00 17.49 16.24 18.74 —
— 0.01 0.02 0.01 +0.01 13.1% 763 13.1% -1.00 18.20 16.73 19.68 —
— 0.01 0.02 0.01 +0.01 13.6% 764 13.6% -1.00 19.23 17.73 20.73 —
— 0.01 0.02 0.01 +0.01 14.1% 765 — — 20.20 18.73 21.68 —
— 0.01 0.02 0.01 — — 766 — — 21.20 19.73 22.68 —
— 0.01 0.02 0.01 +0.01 14.7% 767 14.7% -1.00 22.23 20.73 23.72 —
— — 0.01 — +0.01 14.9% 768 14.9% -1.00 22.99 21.27 24.71 —
— — 0.01 — +0.00 14.9% 769 14.9% -1.00 23.98 22.27 25.68 —
— — 0.01 — +0.01 14.9% 770 14.9% -1.00 25.00 23.27 26.72 —
— — 0.01 — +0.01 14.8% 771 14.8% -1.00 26.00 24.27 27.72 —
— — 0.01 — +0.01 14.7% 772 14.7% -1.00 26.98 25.27 28.68 —
— — 0.01 — +0.01 14.6% 773 14.6% -1.00 27.98 26.27 29.68 —
— — 0.01 — +0.00 14.5% 774 14.5% -1.00 29.00 27.27 30.72 —
— — 0.01 — +0.01 14.4% 775 14.4% -1.00 29.98 28.27 31.68 —
— — 0.01 — +0.00 14.3% 776 14.3% -1.00 31.00 29.27 32.72 —
— — 0.01 — +0.00 14.3% 777 14.3% -1.00 31.98 30.27 33.68 —
— — 0.01 — +0.00 14.2% 778 14.2% -1.00 32.99 31.27 34.72 —
— — 0.01 — +0.00 14.2% 779 14.2% -1.00 33.99 32.27 35.72 —
— — 0.01 — +0.00 14.2% 780 14.2% -1.00 34.98 33.27 36.70 —
— — 0.01 — +0.00 14.1% 781 14.1% -1.00 35.98 34.27 37.68 —
— — 0.01 — +0.00 14.1% 782 14.1% -1.00 36.99 35.27 38.72 —
— — 0.01 — +0.00 14.0% 783 14.0% -1.00 37.99 36.27 39.71 —
— — 0.01 — +0.00 14.0% 784 14.0% -1.00 38.99 37.27 40.72 —
— — 0.01 — +0.00 13.9% 785 13.9% -1.00 39.99 38.27 41.71 —
— — 0.01 — +0.00 13.9% 786 13.9% -1.00 40.98 39.27 42.68 —
— — 0.01 — +0.00 13.9% 787 13.9% -1.00 41.99 40.27 43.72 —
— — 0.01 — +0.00 13.8% 788 13.8% -1.00 42.99 41.27 44.72 —
— — 0.01 — — — 789 13.8% -1.00 43.98 42.27 45.68 —
— — 0.01 — — — 790 — — 45.12 43.51 46.72 —
— — 0.01 — +0.00 13.7% 791 13.7% -1.00 45.99 44.27 47.71 —
— — 0.01 — +0.00 13.7% 792 — — 46.99 45.27 48.71 —
— — 0.01 — — — 793 13.7% -1.00 47.99 46.27 49.71 —
— — 0.01 — — — 794 13.6% -1.00 48.99 47.27 50.72 —
— — 0.01 — +0.00 13.6% 795 — — 50.00 48.27 51.73 —
— — 0.01 — — — 796 — — 51.11 49.54 52.68 —
— — 0.01 — +0.00 13.6% 797 13.6% -1.00 52.12 50.54 53.70 —
— — 0.01 — +0.00 13.6% 798 13.6% -1.00 53.11 51.54 54.68 —
— — 0.01 — +0.00 13.6% 799 13.6% -1.00 54.11 52.54 55.68 —
— — 0.01 — +0.00 13.6% 800 13.6% -1.00 55.11 53.54 56.68 —
— — 0.01 — +0.00 13.7% 805 13.7% -1.00 60.13 58.54 61.72 —
— — 0.01 — +0.00 13.9% 810 13.9% -1.00 65.11 63.54 66.68 —
— — 0.01 — +0.00 14.2% 815 14.2% -1.00 70.17 68.54 71.79 —

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.