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
— 73.57 77.05 75.31 +0.99 29.5% 677 29.5% -0.01 0.07 0.07 0.08 —
— 72.58 75.95 74.27 +0.99 29.2% 678 29.2% -0.01 0.07 0.07 0.08 —
— 71.58 74.92 73.25 +0.99 29.0% 679 29.0% -0.01 0.09 0.08 0.09 —
— 70.65 73.64 72.14 +0.99 28.7% 680 28.7% -0.01 0.09 0.08 0.09 —
— 69.59 73.06 71.33 +0.99 28.4% 681 28.4% -0.01 0.09 0.08 0.09 —
— 68.59 72.02 70.31 +0.99 28.0% 682 28.0% -0.01 0.09 0.08 0.09 —
— 67.59 70.96 69.28 +0.99 27.7% 683 27.7% -0.01 0.09 0.08 0.09 —
— 66.60 70.03 68.31 +0.99 27.4% 684 27.4% -0.02 0.10 0.09 0.10 —
— 65.67 68.64 67.16 +0.98 27.1% 685 27.1% -0.02 0.10 0.09 0.10 —
— 64.60 67.96 66.28 +0.98 26.9% 686 26.9% -0.02 0.10 0.09 0.10 —
— 63.61 66.98 65.30 +0.98 26.6% 687 26.6% -0.02 0.10 0.09 0.10 —
— 62.61 66.09 64.35 +0.98 26.3% 688 26.3% -0.02 0.10 0.10 0.11 —
— 61.61 64.98 63.30 +0.98 26.0% 689 26.0% -0.02 0.10 0.10 0.11 —
— 60.69 63.66 62.17 +0.98 25.7% 690 25.7% -0.02 0.10 0.10 0.11 —
— 59.62 63.13 61.38 +0.98 25.4% 691 25.4% -0.02 0.10 0.10 0.11 —
— 58.63 62.06 60.34 +0.98 25.1% 692 25.1% -0.02 0.12 0.11 0.12 —
— 57.63 61.14 59.38 +0.98 24.8% 693 24.8% -0.02 0.12 0.11 0.12 —
— 56.63 60.07 58.35 +0.98 24.5% 694 24.5% -0.02 0.12 0.11 0.12 —
— 55.71 58.68 57.20 +0.98 24.2% 695 24.2% -0.02 0.12 0.12 0.13 —
— 54.64 58.16 56.40 +0.98 24.0% 696 — — 0.12 0.12 0.13 —
— 53.65 57.09 55.37 +0.97 23.7% 697 23.7% -0.03 0.14 0.13 0.14 —
— 52.66 56.10 54.38 +0.97 23.4% 698 — — 0.14 0.13 0.14 —
— 51.66 55.10 53.38 +0.97 23.1% 699 23.1% -0.03 0.14 0.13 0.14 —
— 51.02 53.73 52.38 — — 700 22.9% -0.03 0.14 0.14 0.15 —
— 49.67 53.15 51.41 — — 701 — — 0.15 0.15 0.16 —
— 48.68 52.19 50.44 — — 702 — — 0.15 0.15 0.16 —
— 47.69 51.20 49.45 +0.97 22.1% 703 — — 0.17 0.16 0.17 —
— 46.69 50.21 48.45 — — 704 21.8% -0.04 0.17 0.16 0.17 —
— 45.77 48.77 47.27 — — 705 21.5% -0.04 0.17 0.17 0.18 —
— 44.71 48.22 46.47 — — 706 21.3% -0.04 0.18 0.18 0.19 —
— 43.79 46.76 45.27 +0.96 21.0% 707 21.0% -0.04 0.20 0.19 0.20 —
— 42.73 46.23 44.48 +0.95 20.7% 708 20.7% -0.05 0.20 0.19 0.20 —
— 41.81 44.78 43.30 +0.95 20.5% 709 20.5% -0.05 0.20 0.20 0.21 —
— 42.44 42.58 42.51 +0.95 20.2% 710 20.2% -0.05 0.23 0.22 0.23 —
— 39.76 41.97 40.87 +0.95 19.9% 711 19.9% -0.06 0.23 0.22 0.23 —
— 38.85 41.71 40.28 +0.94 19.7% 712 19.7% -0.06 0.24 0.24 0.25 —
— 37.86 40.86 39.36 +0.94 19.4% 713 19.4% -0.06 0.26 0.25 0.26 —
— 36.88 39.85 38.37 +0.94 19.2% 714 19.2% -0.06 0.27 0.26 0.27 —
— 37.32 37.80 37.56 +0.93 19.0% 715 19.0% -0.07 0.28 0.28 0.29 —
— 36.37 36.82 36.59 +0.93 18.7% 716 18.7% -0.07 0.29 0.29 0.30 —
— 35.39 35.83 35.61 +0.92 18.5% 717 18.5% -0.08 0.32 0.31 0.32 —
— 34.41 34.86 34.63 +0.91 18.2% 718 18.2% -0.08 0.34 0.33 0.34 —
— 31.90 35.41 33.66 +0.91 18.0% 719 18.0% -0.09 0.35 0.35 0.36 —
— 32.61 32.75 32.68 +0.90 17.7% 720 17.7% -0.09 0.38 0.37 0.38 —
— 31.48 31.92 31.70 +0.90 17.5% 721 — — 0.40 0.39 0.40 —
— 30.51 30.95 30.73 — — 722 — — 0.42 0.42 0.43 —
— 29.55 29.98 29.77 — — 723 — — 0.46 0.45 0.46 —
— 28.57 28.99 28.78 — — 724 — — 0.48 0.48 0.49 —
— 27.62 28.02 27.82 +0.87 16.2% 725 — — 0.52 0.51 0.52 —
— 25.18 27.06 26.12 — — 726 — — 0.56 0.55 0.56 —
— 25.70 26.10 25.90 — — 727 — — 0.59 0.58 0.60 —
— 23.27 25.16 24.21 — — 728 — — 0.64 0.63 0.64 —
— 22.32 24.19 23.25 — — 729 — — 0.69 0.68 0.69 —
— 20.34 22.33 21.34 — — 731 — — 0.79 0.78 0.80 —
— 21.00 21.36 21.18 — — 732 — — 0.85 0.85 0.86 —
— 20.07 20.43 20.25 — — 733 14.7% -0.23 0.92 0.91 0.93 —
— 19.16 19.52 19.34 +0.76 14.6% 734 — — 0.99 0.99 1.00 —
— 18.34 18.47 18.41 — — 735 — — 1.08 1.07 1.09 —
— 17.33 17.70 17.52 — — 736 14.1% -0.28 1.17 1.16 1.18 —
— 16.44 16.78 16.61 — — 737 — — 1.27 1.26 1.28 —
— 15.55 15.90 15.72 — — 738 — — 1.38 1.37 1.39 —
— 14.69 15.00 14.85 — — 739 13.4% -0.33 1.50 1.50 1.51 —
— 13.90 14.03 13.96 +0.65 13.2% 740 13.2% -0.35 1.64 1.63 1.64 —
— 12.96 13.28 13.12 +0.63 13.0% 741 13.0% -0.37 1.78 1.77 1.79 —
— 12.12 12.45 12.29 +0.61 12.8% 742 12.8% -0.39 1.95 1.94 1.95 —
— 11.32 11.59 11.46 — — 743 — — 2.12 2.11 2.13 —
— 10.55 10.79 10.67 — — 744 — — 2.31 2.31 2.32 —
— 9.79 9.91 9.85 — — 745 — — 2.53 2.52 2.54 —
— 8.98 9.20 9.09 — — 746 — — 2.76 2.75 2.77 —
— 8.28 8.40 8.34 — — 747 — — 3.02 3.00 3.03 —
— 7.52 7.75 7.63 — — 748 — — 3.30 3.29 3.31 —
— 6.86 6.97 6.92 — — 749 — — 3.60 3.59 3.62 —
— 6.19 6.25 6.22 — — 750 — — 3.94 3.93 3.95 —
— 5.58 5.61 5.59 — — 751 — — 4.32 4.30 4.33 —
— 4.97 5.00 4.99 — — 752 — — 4.71 4.69 4.72 —
— 4.40 4.43 4.42 — — 753 — — 5.14 5.13 5.16 —
— 3.86 3.89 3.88 — — 754 — — 5.60 5.52 5.68 —
— 3.37 3.39 3.38 — — 755 — — 6.12 6.06 6.17 —
— 2.90 2.93 2.92 — — 756 — — 6.67 6.52 6.81 —
— 2.48 2.51 2.50 — — 757 — — 7.25 7.11 7.40 —
— 2.10 2.13 2.12 — — 758 — — 7.88 7.74 8.03 —
— 1.77 1.78 1.77 — — 759 — — 8.56 8.41 8.71 —
— 1.47 1.48 1.48 — — 760 — — 9.28 9.21 9.34 —
— 1.20 1.22 1.21 — — 761 — — 10.03 9.87 10.19 —
— 0.98 0.99 0.98 — — 762 — — 10.81 10.64 10.98 —
— 0.78 0.80 0.79 — — 763 — — 11.63 11.44 11.82 —
— 0.62 0.63 0.62 — — 764 — — 12.48 12.29 12.68 —
— 0.49 0.50 0.49 — — 765 — — 13.38 13.18 13.58 —
— 0.38 0.39 0.39 — — 766 — — 14.38 13.10 15.66 —
— 0.30 0.31 0.30 — — 767 — — 15.59 14.06 17.11 —
— 0.23 0.24 0.23 +0.02 8.7% 768 8.7% -1.00 16.59 15.06 18.11 —
— 0.18 0.19 0.18 +0.02 8.7% 769 8.7% -1.00 17.59 16.06 19.11 —
— 0.13 0.14 0.14 +0.02 8.7% 770 8.7% -1.00 18.55 17.51 19.60 —
— 0.10 0.11 0.10 +0.01 8.8% 771 8.8% -1.00 19.59 18.06 21.11 —
— 0.08 0.09 0.09 +0.01 8.9% 772 8.9% -1.00 20.59 19.06 22.11 —
— 0.07 0.08 0.07 +0.01 9.0% 773 9.0% -1.00 21.59 20.06 23.11 —
— 0.06 0.07 0.07 +0.01 9.1% 774 9.1% -1.00 22.59 21.06 24.12 —
— 0.05 0.06 0.06 +0.01 9.3% 775 9.3% -1.00 23.49 21.86 25.12 —
— 0.04 0.05 0.04 +0.01 9.5% 776 9.5% -1.00 24.46 22.80 26.12 —
— 0.04 0.05 0.04 +0.01 9.6% 777 9.6% -1.00 25.45 23.77 27.12 —
— 0.03 0.04 0.04 +0.01 9.8% 778 9.8% -1.00 26.45 24.77 28.12 —
— 0.03 0.04 0.04 +0.01 10.0% 779 10.0% -1.00 27.45 25.77 29.12 —
— 0.03 0.04 0.04 +0.01 10.2% 780 10.2% -1.00 28.55 27.08 30.03 —
— 0.03 0.04 0.04 +0.00 10.5% 781 10.5% -1.00 29.46 27.80 31.12 —
— 0.02 0.03 0.03 +0.00 10.7% 782 10.7% -1.00 30.45 28.77 32.12 —
— 0.02 0.03 0.03 +0.00 11.0% 783 11.0% -1.00 31.45 29.77 33.12 —
— 0.02 0.03 0.03 +0.00 11.2% 784 11.2% -1.00 32.45 30.77 34.12 —
— 0.02 0.03 0.03 +0.00 11.5% 785 11.5% -1.00 33.46 31.80 35.12 —
— 0.02 0.03 0.03 +0.00 11.7% 786 11.7% -1.00 34.47 32.81 36.12 —
— 0.02 0.03 0.03 +0.00 12.0% 787 12.0% -1.00 35.46 33.80 37.12 —
— 0.02 0.03 0.03 +0.00 12.3% 788 12.3% -1.00 36.46 34.80 38.12 —
— 0.02 0.03 0.03 +0.00 12.6% 789 12.6% -1.00 37.46 35.80 39.12 —
— 0.02 0.03 0.03 +0.00 12.8% 790 12.8% -1.00 38.46 36.80 40.12 —
— 0.02 0.03 0.03 +0.00 13.1% 791 13.1% -1.00 39.45 37.77 41.12 —
— 0.02 0.03 0.03 +0.00 13.4% 792 13.4% -1.00 40.46 38.80 42.12 —
— 0.02 0.03 0.03 +0.00 13.6% 793 13.6% -1.00 41.46 39.80 43.12 —
— 0.02 0.03 0.03 +0.00 13.9% 794 13.9% -1.00 42.46 40.80 44.12 —
— 0.02 0.03 0.03 +0.00 14.1% 795 14.1% -1.00 43.46 41.80 45.12 —
— 0.01 0.02 0.01 +0.00 14.4% 796 14.4% -1.00 44.46 42.80 46.12 —
— 0.01 0.02 0.01 +0.00 14.6% 797 — — 45.46 43.80 47.12 —
— 0.01 0.02 0.01 — — 798 — — 46.46 44.80 48.12 —
— 0.01 0.02 0.01 — — 799 — — 47.46 45.80 49.12 —
— 0.01 0.02 0.01 — — 800 — — 48.48 46.83 50.12 —
— 0.01 0.02 0.01 — — 805 — — 53.46 51.80 55.12 —
— 0.01 0.02 0.01 +0.00 17.6% 810 17.6% -1.00 58.45 56.77 60.12 —
— 0.01 0.02 0.01 +0.00 19.0% 815 19.0% -1.00 63.46 61.80 65.12 —
— 0.01 0.02 0.01 +0.00 20.5% 820 20.5% -1.00 68.44 66.77 70.12 —
— 0.01 0.02 0.01 +0.00 21.9% 825 21.9% -1.00 73.47 71.83 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.