opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 09/07 Seduta del 10/07/2026 completa 13/07 →
Spot 755.07  ·  506 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 10/07 22:55 UTC
17/07/267g 24/07/2614g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.76 77.56 76.16 +0.98 23.7% 680 23.7% -0.02 0.12 0.12 0.13 —
— 73.77 76.58 75.17 +0.98 23.5% 681 23.5% -0.02 0.12 0.12 0.13 —
— 72.77 75.57 74.17 +0.98 23.3% 682 23.3% -0.02 0.14 0.13 0.14 —
— 71.79 74.58 73.19 +0.98 23.1% 683 23.1% -0.02 0.14 0.13 0.14 —
— 70.78 73.59 72.19 +0.98 22.9% 684 22.9% -0.02 0.14 0.13 0.14 —
— 69.80 72.58 71.19 +0.98 22.6% 685 22.6% -0.02 0.14 0.13 0.14 —
— 68.79 71.60 70.19 +0.98 22.4% 686 22.4% -0.02 0.14 0.14 0.15 —
— 67.81 70.59 69.20 +0.98 22.2% 687 22.2% -0.02 0.14 0.14 0.15 —
— 66.80 69.60 68.20 +0.98 22.0% 688 22.0% -0.02 0.15 0.15 0.16 —
— 65.81 68.61 67.21 +0.98 21.7% 689 21.7% -0.02 0.15 0.15 0.16 —
— 64.81 67.61 66.21 +0.98 21.5% 690 21.5% -0.02 0.15 0.15 0.16 —
— 63.82 66.63 65.22 +0.97 21.3% 691 21.3% -0.03 0.17 0.16 0.17 —
— 62.84 65.62 64.23 +0.97 21.1% 692 21.1% -0.03 0.17 0.16 0.17 —
— 61.83 64.63 63.23 +0.97 20.9% 693 20.9% -0.03 0.17 0.17 0.18 —
— 60.84 63.65 62.24 +0.97 20.7% 694 20.7% -0.03 0.17 0.17 0.18 —
— 59.86 62.64 61.25 +0.97 20.5% 695 20.5% -0.03 0.18 0.18 0.19 —
— 58.85 61.65 60.25 +0.97 20.3% 696 20.3% -0.03 0.18 0.18 0.19 —
— 57.87 60.67 59.27 +0.97 20.1% 697 20.1% -0.03 0.20 0.19 0.20 —
— 56.87 59.68 58.27 +0.97 19.9% 698 19.9% -0.03 0.20 0.20 0.21 —
— 55.88 58.69 57.28 +0.97 19.7% 699 19.7% -0.03 0.20 0.20 0.21 —
— 54.95 57.26 56.10 +0.96 19.5% 700 19.5% -0.04 0.21 0.21 0.22 —
— 53.91 56.71 55.31 +0.96 19.3% 701 19.3% -0.04 0.23 0.22 0.23 —
— 52.91 55.72 54.31 +0.96 19.1% 702 19.1% -0.04 0.23 0.23 0.24 —
— 51.92 54.73 53.33 +0.96 18.9% 703 18.9% -0.04 0.24 0.24 0.25 —
— 51.00 53.30 52.15 +0.96 18.7% 704 18.7% -0.04 0.26 0.25 0.26 —
— 50.01 52.30 51.16 +0.96 18.5% 705 18.5% -0.04 0.27 0.26 0.27 —
— 48.97 51.76 50.37 +0.95 18.3% 706 18.3% -0.05 0.28 0.27 0.28 —
— 47.97 50.78 49.38 +0.95 18.1% 707 18.1% -0.05 0.28 0.28 0.29 —
— 46.98 49.78 48.38 +0.95 17.9% 708 17.9% -0.05 0.30 0.30 0.31 —
— 46.00 48.81 47.41 +0.95 17.8% 709 17.8% -0.05 0.32 0.31 0.32 —
— 45.03 47.83 46.43 +0.94 17.6% 710 17.6% -0.06 0.33 0.32 0.33 —
— 44.03 46.83 45.43 +0.94 17.4% 711 17.4% -0.06 0.34 0.34 0.35 —
— 43.05 45.85 44.45 +0.94 17.2% 712 17.2% -0.06 0.36 0.36 0.37 —
— 42.07 44.87 43.47 +0.94 17.1% 713 17.1% -0.06 0.39 0.38 0.39 —
— 41.09 43.89 42.49 +0.93 16.9% 714 16.9% -0.07 0.41 0.40 0.41 —
— 40.18 42.48 41.33 +0.93 16.7% 715 16.7% -0.07 0.42 0.42 0.43 —
— 39.15 41.94 40.55 +0.93 16.5% 716 16.5% -0.07 0.45 0.44 0.45 —
— 38.18 40.98 39.58 +0.92 16.4% 717 16.4% -0.08 0.47 0.47 0.48 —
— 37.19 40.00 38.59 +0.92 16.2% 718 16.2% -0.08 0.49 0.49 0.50 —
— 36.22 39.02 37.62 +0.91 16.0% 719 16.0% -0.09 0.53 0.52 0.53 —
— 35.32 38.00 36.66 +0.91 15.8% 720 15.8% -0.09 0.56 0.55 0.56 —
— 34.30 37.09 35.70 +0.90 15.7% 721 15.7% -0.10 0.59 0.58 0.60 —
— 33.34 36.14 34.74 +0.90 15.5% 722 15.5% -0.10 0.62 0.62 0.63 —
— 33.55 34.02 33.78 +0.89 15.4% 723 15.4% -0.11 0.67 0.66 0.67 —
— 31.47 34.15 32.81 +0.89 15.2% 724 15.2% -0.11 0.70 0.70 0.71 —
— 30.52 33.20 31.86 +0.88 15.0% 725 15.0% -0.12 0.75 0.74 0.76 —
— 30.70 31.15 30.93 +0.88 14.9% 726 14.9% -0.12 0.80 0.79 0.81 —
— 28.57 31.37 29.97 +0.87 14.7% 727 14.7% -0.13 0.85 0.84 0.86 —
— 27.62 29.25 28.43 +0.86 14.6% 728 14.6% -0.14 0.91 0.90 0.91 —
— 26.68 29.47 28.07 +0.86 14.4% 729 14.4% -0.14 0.96 0.95 0.97 —
— 25.72 28.54 27.13 +0.85 14.3% 730 14.3% -0.15 1.03 1.02 1.04 —
— 24.82 27.61 26.21 +0.84 14.1% 731 14.1% -0.16 1.09 1.09 1.10 —
— 23.90 26.68 25.29 +0.83 13.9% 732 — — 1.17 1.16 1.18 —
— 22.96 25.76 24.36 — — 733 — — 1.25 1.24 1.26 —
— 22.06 24.74 23.40 — — 734 — — 1.33 1.32 1.34 —
— 21.14 23.83 22.48 — — 735 — — 1.42 1.41 1.43 —
— 20.22 22.93 21.57 — — 736 13.3% -0.21 1.52 1.51 1.53 —
— 19.34 22.04 20.69 +0.78 13.2% 737 13.2% -0.22 1.62 1.61 1.63 —
— 18.45 21.08 19.77 +0.77 13.0% 738 13.0% -0.24 1.74 1.73 1.75 —
— 17.57 20.27 18.92 +0.75 12.8% 739 12.8% -0.25 1.86 1.85 1.87 —
— 16.70 19.38 18.04 +0.74 12.7% 740 12.7% -0.26 1.99 1.98 2.00 —
— 15.84 18.54 17.19 +0.73 12.5% 741 12.5% -0.28 2.13 2.12 2.14 —
— 15.01 17.69 16.35 +0.71 12.4% 742 12.4% -0.29 2.28 2.27 2.29 —
— 14.51 16.83 15.67 +0.70 12.2% 743 12.2% -0.31 2.44 2.43 2.45 —
— 13.47 15.98 14.72 +0.68 12.1% 744 12.1% -0.33 2.62 2.60 2.63 —
— 12.64 14.10 13.37 +0.66 11.9% 745 11.9% -0.34 2.80 2.79 2.81 —
— 12.69 13.31 13.00 +0.64 11.8% 746 11.8% -0.36 3.00 2.99 3.02 —
— 11.06 13.59 12.32 +0.62 11.6% 747 11.6% -0.38 3.23 3.21 3.24 —
— 10.69 12.48 11.59 +0.61 11.5% 748 11.5% -0.40 3.46 3.44 3.47 —
— 10.37 10.97 10.67 +0.59 11.3% 749 11.3% -0.42 3.71 3.70 3.73 —
— 9.97 10.24 10.11 +0.56 11.2% 750 11.2% -0.44 3.98 3.97 4.00 —
— 9.28 9.51 9.39 +0.54 11.0% 751 11.0% -0.47 4.29 4.27 4.30 —
— 8.52 8.84 8.68 +0.52 10.9% 752 10.9% -0.49 4.60 4.58 4.62 —
— 7.92 8.15 8.04 +0.50 10.7% 753 10.7% -0.51 4.95 4.93 4.96 —
— 7.31 7.42 7.37 +0.47 10.6% 754 10.6% -0.54 5.31 5.29 5.33 —
— 6.74 6.77 6.75 +0.45 10.5% 755 10.5% -0.56 5.70 5.68 5.72 —
— 6.15 6.18 6.17 +0.43 10.3% 756 10.3% -0.59 6.12 6.10 6.14 —
— 5.59 5.62 5.61 +0.40 10.2% 757 — — 6.57 6.55 6.59 —
— 5.06 5.09 5.08 +0.38 10.1% 758 10.1% -0.64 6.79 6.49 7.10 —
— 4.55 4.58 4.57 +0.35 10.0% 759 10.0% -0.67 7.54 6.77 8.30 —
— 4.08 4.11 4.09 +0.33 9.9% 760 9.9% -0.69 8.48 7.88 9.09 —
— 3.64 3.66 3.65 +0.30 9.7% 761 9.7% -0.72 8.50 7.90 9.10 —
— 3.22 3.25 3.23 +0.28 9.6% 762 9.6% -0.75 9.29 8.02 10.56 —
— 2.84 2.87 2.85 +0.25 9.5% 763 9.5% -0.77 9.94 8.66 11.22 —
— 2.49 2.52 2.50 +0.23 9.4% 764 9.4% -0.80 10.62 9.33 11.90 —
— 2.17 2.19 2.18 +0.21 9.3% 765 9.3% -0.82 11.37 10.14 12.60 —
— 1.88 1.90 1.89 +0.19 9.2% 766 9.2% -0.85 12.59 11.88 13.29 —
— 1.62 1.64 1.63 +0.17 9.1% 767 9.1% -0.87 12.79 11.59 13.99 —
— 1.38 1.40 1.39 +0.15 9.0% 768 9.0% -0.89 13.63 12.35 14.92 —
— 1.17 1.19 1.18 +0.13 8.9% 769 8.9% -0.92 14.46 13.18 15.75 —
— 0.99 1.01 1.00 +0.11 8.8% 770 8.8% -0.94 15.32 14.04 16.61 —
— 0.83 0.85 0.84 +0.10 8.8% 771 8.8% -0.96 16.27 14.92 17.63 —
— 0.69 0.71 0.70 +0.09 8.7% 772 8.7% -0.97 17.18 15.83 18.54 —
— 0.57 0.59 0.58 +0.07 8.6% 773 8.6% -0.99 18.12 16.77 19.47 —
— 0.47 0.49 0.48 +0.06 8.6% 774 8.6% -1.00 19.07 17.72 20.41 —
— 0.39 0.40 0.40 +0.05 8.5% 775 8.5% -1.00 20.03 18.68 21.38 —
— 0.32 0.33 0.33 +0.04 8.5% 776 8.5% -1.00 21.01 19.66 22.36 —
— 0.26 0.28 0.27 +0.04 8.5% 777 8.5% -1.00 22.00 20.65 23.35 —
— 0.22 0.23 0.23 +0.03 8.5% 778 8.5% -1.00 22.98 21.64 24.33 —
— 0.18 0.19 0.18 +0.03 8.5% 779 8.5% -1.00 23.93 22.53 25.33 —
— 0.15 0.16 0.15 +0.03 8.5% 780 8.5% -1.00 24.93 23.53 26.33 —
— 0.12 0.13 0.12 +0.02 8.6% 781 8.6% -1.00 25.93 24.53 27.33 —
— 0.10 0.11 0.10 +0.02 8.6% 782 8.6% -1.00 26.93 25.53 28.33 —
— 0.09 0.10 0.10 +0.02 8.7% 783 8.7% -1.00 27.93 26.53 29.33 —
— 0.08 0.09 0.09 +0.01 8.8% 784 8.8% -1.00 28.93 27.53 30.33 —
— 0.07 0.08 0.07 +0.01 8.9% 785 8.9% -1.00 29.93 28.53 31.33 —
— 0.06 0.07 0.07 +0.01 9.0% 786 9.0% -1.00 30.93 29.53 32.33 —
— 0.05 0.06 0.06 +0.01 9.1% 787 9.1% -1.00 31.93 30.53 33.33 —
— 0.05 0.06 0.06 +0.01 9.2% 788 9.2% -1.00 32.93 31.53 34.33 —
— 0.04 0.05 0.04 +0.01 9.4% 789 9.4% -1.00 33.93 32.53 35.33 —
— 0.04 0.05 0.04 +0.01 9.5% 790 9.5% -1.00 34.93 33.53 36.33 —
— 0.04 0.05 0.04 +0.01 9.7% 791 9.7% -1.00 35.93 34.53 37.33 —
— 0.03 0.04 0.04 +0.01 9.8% 792 9.8% -1.00 36.93 35.53 38.33 —
— 0.03 0.04 0.04 +0.01 10.0% 793 10.0% -1.00 37.93 36.53 39.33 —
— 0.03 0.04 0.04 +0.01 10.2% 794 10.2% -1.00 38.93 37.53 40.33 —
— 0.03 0.04 0.04 +0.01 10.4% 795 10.4% -1.00 39.93 38.53 41.33 —
— 0.03 0.04 0.04 +0.01 10.6% 796 10.6% -1.00 40.93 39.53 42.33 —
— 0.03 0.04 0.04 +0.01 10.7% 797 10.7% -1.00 41.93 40.53 43.33 —
— 0.03 0.04 0.04 +0.01 10.9% 798 10.9% -1.00 42.94 41.53 44.35 —
— 0.02 0.03 0.03 +0.01 11.1% 799 11.1% -1.00 43.95 42.54 45.35 —
— 0.02 0.03 0.03 +0.01 11.3% 800 11.3% -1.00 44.94 43.53 46.34 —
— 0.02 0.03 0.03 +0.00 12.3% 805 12.3% -1.00 49.94 48.53 51.34 —
— 0.02 0.03 0.03 +0.00 13.2% 810 13.2% -1.00 54.94 53.53 56.34 —
— 0.02 0.03 0.03 +0.00 14.1% 815 14.1% -1.00 59.94 58.53 61.34 —
— 0.01 0.02 0.01 +0.00 14.9% 820 14.9% -1.00 64.94 63.53 66.34 —
— 0.01 0.02 0.01 +0.00 15.6% 825 15.6% -1.00 69.94 68.53 71.34 —
— 0.01 0.02 0.01 +0.00 16.3% 830 16.3% -1.00 74.94 73.53 76.34 —

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.