opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 08/07 Seduta del 09/07/2026 parziale 10/07 →
Spot 751.65  ·  526 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 09/07 22:56 UTC
10/07/261g 17/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.01 76.41 74.71 +1.00 35.9% 677 35.9% -0.00 — — 0.01 —
— 72.01 75.41 73.71 +1.00 35.7% 678 — — — — 0.01 —
— 71.01 74.41 72.71 +1.00 35.5% 679 — — — — 0.01 —
— 70.09 73.04 71.56 +1.00 35.3% 680 35.3% -0.00 — — 0.01 —
— 69.01 72.43 70.72 +1.00 35.2% 681 35.2% -0.00 — — 0.01 —
— 68.01 71.42 69.72 +1.00 35.0% 682 35.0% -0.00 — — 0.01 —
— 67.01 70.40 68.70 +1.00 34.8% 683 34.8% -0.00 — — 0.01 —
— 66.01 69.44 67.72 +1.00 34.6% 684 34.6% -0.00 — — 0.01 —
— 65.10 68.04 66.57 +1.00 34.5% 685 34.5% -0.00 — — 0.01 —
— 64.01 67.45 65.73 +1.00 34.3% 686 34.3% -0.00 — — 0.01 —
— 63.10 66.04 64.57 +1.00 34.1% 687 34.1% -0.00 — — 0.01 —
— 62.01 65.45 63.73 +1.00 34.0% 688 34.0% -0.00 — — 0.01 —
— 61.02 64.45 62.73 +1.00 33.8% 689 33.8% -0.00 — — 0.01 —
— 60.02 63.45 61.73 +1.00 33.7% 690 33.7% -0.00 — — 0.01 —
— 59.02 62.45 60.73 +1.00 33.5% 691 33.5% -0.00 — — 0.01 —
— 58.02 61.45 59.73 +1.00 33.4% 692 33.4% -0.00 — — 0.01 —
— 57.02 60.35 58.69 +1.00 33.2% 693 33.2% -0.00 — — 0.01 —
— 56.02 59.42 57.72 +1.00 33.1% 694 33.1% -0.00 — — 0.01 —
— 55.10 57.96 56.53 +1.00 33.0% 695 33.0% -0.00 — — 0.01 —
— 54.10 56.96 55.53 +1.00 32.9% 696 32.9% -0.00 — — 0.01 —
— 53.02 56.40 54.71 +1.00 32.8% 697 32.8% -0.00 — — 0.01 —
— 52.02 55.44 53.73 +1.00 32.8% 698 32.8% -0.00 — — 0.01 —
— 51.02 54.45 52.73 +1.00 32.8% 699 32.8% -0.00 — — 0.01 —
— 50.10 53.08 51.59 +1.00 32.7% 700 32.7% -0.00 — — 0.01 —
— 49.02 52.45 50.73 +1.00 32.7% 701 32.7% -0.00 — — 0.01 —
— 48.02 51.46 49.74 +1.00 32.7% 702 32.7% -0.00 — — 0.01 —
— 47.02 50.49 48.76 +1.00 32.6% 703 32.6% -0.00 — — 0.01 —
— 46.11 49.08 47.59 +1.00 32.6% 704 32.6% -0.00 — — 0.01 —
— 45.11 48.00 46.55 +1.00 32.6% 705 32.6% -0.00 — — 0.01 —
— 44.02 47.44 45.73 +1.00 32.5% 706 32.5% -0.00 — — 0.01 —
— 43.02 46.41 44.72 +1.00 32.7% 707 32.7% -0.00 — — 0.01 —
— 42.03 45.41 43.72 +1.00 32.7% 708 32.7% -0.00 — — 0.01 —
— 41.03 44.54 42.78 +1.00 32.7% 709 32.7% -0.01 — — 0.01 —
— 41.08 43.06 42.07 +0.99 32.7% 710 32.7% -0.01 — — 0.01 —
— 39.03 42.49 40.76 +0.99 32.7% 711 32.7% -0.01 — — 0.01 —
— 38.58 41.06 39.82 +0.99 32.6% 712 32.6% -0.01 — — 0.01 —
— 37.03 40.42 38.73 +0.99 32.9% 713 32.9% -0.01 — — 0.01 —
— 36.11 39.06 37.59 +0.99 33.0% 714 33.0% -0.01 — — 0.01 —
— 35.11 37.98 36.55 +0.99 32.8% 715 32.8% -0.01 — — 0.01 —
— 34.03 37.54 35.78 +0.99 32.2% 716 32.2% -0.01 — — 0.01 —
— 33.03 36.50 34.77 +0.99 31.5% 717 31.5% -0.01 — — 0.01 —
— 32.12 35.06 33.59 +0.99 30.9% 718 30.9% -0.01 — — 0.01 —
— 31.12 34.07 32.59 +0.99 30.5% 719 30.5% -0.01 — — 0.01 —
— 30.12 33.07 31.59 +0.98 30.0% 720 30.0% -0.01 0.01 0.01 0.02 —
— 29.12 32.07 30.59 +0.98 29.1% 721 29.1% -0.02 — — 0.01 —
— 28.04 31.52 29.78 +0.98 28.6% 722 28.6% -0.02 0.01 0.01 0.02 —
— 27.12 30.06 28.59 +0.98 28.1% 723 28.1% -0.02 0.01 0.01 0.02 —
— 26.12 29.07 27.59 +0.97 27.5% 724 27.5% -0.03 0.01 0.01 0.02 —
— 25.79 28.07 26.93 +0.97 26.9% 725 26.9% -0.03 0.01 0.01 0.02 —
— 24.13 27.07 25.60 +0.97 26.3% 726 26.3% -0.03 0.01 0.01 0.02 —
— 23.13 25.62 24.38 +0.96 25.5% 727 25.5% -0.04 0.01 0.01 0.02 —
— 22.13 25.08 23.61 +0.95 24.7% 728 24.7% -0.05 0.01 0.01 0.02 —
— 21.28 23.60 22.44 — — 729 — — 0.01 0.01 0.02 —
— 20.13 22.63 21.38 — — 730 23.1% -0.06 0.03 0.02 0.03 —
— 19.13 21.63 20.38 +0.93 22.3% 731 22.3% -0.07 0.03 0.02 0.03 —
— 18.15 20.64 19.39 +0.92 21.5% 732 21.5% -0.08 0.03 0.02 0.03 —
— 17.76 19.64 18.70 +0.90 20.8% 733 20.8% -0.10 0.03 0.02 0.03 —
— 17.24 18.00 17.62 +0.89 20.1% 734 20.1% -0.11 0.04 0.03 0.04 —
— 16.27 16.97 16.62 +0.87 19.4% 735 19.4% -0.13 0.04 0.03 0.04 —
— 15.41 16.01 15.71 +0.85 18.9% 736 18.9% -0.15 0.04 0.04 0.05 —
— 13.16 15.67 14.41 +0.83 18.4% 737 18.4% -0.17 0.06 0.05 0.06 —
— 12.67 15.18 13.93 +0.82 18.2% 737.5 18.2% -0.18 0.06 0.05 0.06 —
— 13.57 14.03 13.80 +0.81 18.0% 738 18.0% -0.19 0.07 0.06 0.07 —
— 12.45 13.00 12.72 +0.78 17.6% 739 17.6% -0.22 0.09 0.08 0.09 —
— 11.65 12.07 11.86 +0.75 17.3% 740 17.3% -0.25 0.10 0.10 0.11 —
— 10.54 11.09 10.81 +0.71 16.8% 741 16.8% -0.29 0.14 0.13 0.14 —
— 9.85 10.10 9.97 +0.67 16.3% 742 16.3% -0.33 0.17 0.16 0.17 —
— 9.15 9.62 9.38 +0.65 16.0% 742.5 16.0% -0.35 0.18 0.18 0.19 —
— 8.90 9.15 9.03 +0.63 15.8% 743 15.8% -0.38 0.20 0.20 0.21 —
— 7.82 8.21 8.02 +0.59 15.2% 744 15.2% -0.42 0.26 0.25 0.26 —
— 7.09 7.18 7.13 +0.54 14.7% 745 14.7% -0.47 0.33 0.32 0.33 —
— 6.18 6.26 6.22 +0.48 14.1% 746 14.1% -0.53 0.41 0.40 0.41 —
— 5.29 5.37 5.33 +0.43 13.5% 747 13.5% -0.58 0.52 0.51 0.52 —
— 4.85 4.95 4.90 +0.39 13.3% 747.5 13.3% -0.61 0.58 0.58 0.59 —
— 4.43 4.51 4.47 +0.36 13.0% 748 13.0% -0.64 0.66 0.65 0.66 —
— 3.61 3.70 3.65 +0.32 12.4% 749 12.4% -0.70 0.83 0.83 0.84 —
— 2.86 2.90 2.88 +0.26 11.8% 750 11.8% -0.75 1.08 1.08 1.09 —
— 2.18 2.25 2.21 +0.20 11.3% 751 11.3% -0.80 1.40 1.39 1.40 —
— 1.60 1.62 1.61 +0.16 10.9% 752 10.9% -0.85 1.81 1.80 1.82 —
— 1.35 1.36 1.35 +0.13 10.8% 752.5 10.8% -0.88 2.04 2.01 2.07 —
— 1.12 1.13 1.12 +0.12 10.5% 753 10.5% -0.89 2.31 2.27 2.35 —
— 0.74 0.75 0.74 +0.09 10.2% 754 10.2% -0.92 2.92 2.89 2.95 —
— 0.46 0.47 0.47 +0.06 10.0% 755 10.0% -0.95 3.65 3.61 3.70 —
— 0.28 0.29 0.28 +0.04 9.9% 756 9.9% -0.98 4.47 4.43 4.52 —
— 0.15 0.16 0.15 +0.03 9.8% 757 9.8% -0.98 5.34 5.24 5.45 —
— 0.12 0.13 0.12 +0.02 9.7% 757.5 9.7% -1.00 5.80 5.59 6.01 —
— 0.08 0.09 0.09 +0.02 9.7% 758 9.7% -1.00 6.86 6.20 7.52 —
— 0.05 0.06 0.06 +0.01 9.6% 759 — — 6.76 6.08 7.45 —
— 0.02 0.03 0.03 +0.01 9.8% 760 — — 8.35 7.08 9.61 —
— 0.01 0.02 0.01 — — 761 10.2% -1.00 9.35 8.09 10.61 —
— 0.01 0.02 0.01 — — 762 — — 10.35 9.08 11.61 —
— 0.01 0.02 0.01 — — 762.5 — — 10.85 9.58 12.11 —
— 0.01 0.02 0.01 — — 763 — — 11.35 10.08 12.61 —
— — 0.01 — +0.01 12.4% 764 — — 12.35 11.08 13.61 —
— — 0.01 — — — 765 13.2% -1.00 13.35 12.08 14.61 —
— — 0.01 — +0.01 14.0% 766 — — 14.60 13.08 16.12 —
— — 0.01 — +0.00 14.7% 767 14.7% -1.00 15.60 14.08 17.12 —
— — 0.01 — +0.00 15.4% 768 — — 16.60 15.08 18.12 —
— — 0.01 — +0.00 16.1% 769 16.1% -1.00 17.60 16.08 19.12 —
— — 0.01 — +0.00 16.6% 770 16.6% -1.00 18.60 17.08 20.12 —
— — 0.01 — +0.00 17.1% 771 17.1% -1.00 19.60 18.08 21.12 —
— — 0.01 — +0.00 17.6% 772 17.6% -1.00 20.60 19.08 22.12 —
— — 0.01 — +0.00 17.9% 773 17.9% -1.00 21.60 20.08 23.12 —
— — 0.01 — +0.00 18.1% 774 18.1% -1.00 22.60 21.08 24.12 —
— — 0.01 — +0.00 18.3% 775 18.3% -1.00 23.43 21.73 25.12 —
— — 0.01 — +0.00 18.5% 776 18.5% -1.00 24.43 22.73 26.12 —
— — 0.01 — +0.00 18.6% 777 18.6% -1.00 25.45 23.77 27.12 —
— — 0.01 — +0.00 18.7% 778 18.7% -1.00 26.43 24.73 28.12 —
— — 0.01 — +0.00 18.7% 779 18.7% -1.00 27.43 25.73 29.12 —
— — 0.01 — +0.00 18.7% 780 18.7% -1.00 28.45 26.77 30.12 —
— — 0.01 — +0.00 18.7% 781 18.7% -1.00 29.45 27.77 31.12 —
— — 0.01 — +0.00 18.6% 782 18.6% -1.00 30.43 28.73 32.12 —
— — 0.01 — +0.00 18.6% 783 18.6% -1.00 31.48 29.85 33.12 —
— — 0.01 — +0.00 18.5% 784 18.5% -1.00 32.42 30.73 34.12 —
— — 0.01 — +0.00 18.4% 785 18.4% -1.00 33.45 31.77 35.12 —
— — 0.01 — +0.00 18.4% 786 18.4% -1.00 34.45 32.77 36.12 —
— — 0.01 — +0.00 18.3% 787 18.3% -1.00 35.42 33.73 37.12 —
— — 0.01 — +0.00 18.2% 788 18.2% -1.00 36.45 34.77 38.12 —
— — 0.01 — +0.00 18.1% 789 18.1% -1.00 37.45 35.77 39.12 —
— — 0.01 — +0.00 18.1% 790 18.1% -1.00 38.42 36.73 40.12 —
— — 0.01 — +0.00 18.0% 791 18.0% -1.00 39.45 37.77 41.12 —
— — 0.01 — +0.00 17.9% 792 17.9% -1.00 40.42 38.73 42.12 —
— — 0.01 — +0.00 17.8% 793 17.8% -1.00 41.45 39.77 43.12 —
— — 0.01 — +0.00 17.7% 794 17.7% -1.00 42.42 40.73 44.12 —
— — 0.01 — +0.00 17.7% 795 17.7% -1.00 43.42 41.73 45.12 —
— — 0.01 — — — 796 — — 44.45 42.77 46.12 —
— — 0.01 — +0.00 17.5% 797 17.5% -1.00 45.42 43.73 47.12 —
— — 0.01 — +0.00 17.5% 798 — — 46.45 44.77 48.12 —
— — 0.01 — +0.00 17.4% 799 17.4% -1.00 47.42 45.73 49.12 —
— — 0.01 — +0.00 17.3% 800 17.3% -1.00 48.42 46.73 50.12 —
— — 0.01 — +0.00 16.9% 805 16.9% -1.00 53.42 51.73 55.12 —
— — 0.01 — +0.00 16.5% 810 16.5% -1.00 58.43 56.74 60.12 —
— — 0.01 — +0.00 16.3% 815 16.3% -1.00 63.45 61.77 65.12 —
— — 0.01 — +0.00 16.4% 820 16.4% -1.00 68.44 66.76 70.12 —
— — 0.01 — +0.00 16.8% 825 16.8% -1.00 73.44 71.77 75.12 —

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.