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
— 74.23 76.88 75.56 +0.99 29.3% 680 29.3% -0.01 0.04 0.04 0.05 —
— 73.17 75.96 74.56 +0.99 29.0% 681 29.0% -0.01 0.04 0.04 0.05 —
— 72.16 74.97 73.56 +0.99 28.7% 682 28.7% -0.01 0.04 0.04 0.05 —
— 71.16 73.96 72.56 +0.99 28.4% 683 28.4% -0.01 0.04 0.04 0.05 —
— 70.16 72.96 71.56 +0.99 28.1% 684 28.1% -0.01 0.04 0.04 0.05 —
— 69.63 71.51 70.57 +0.99 27.8% 685 27.8% -0.01 0.04 0.04 0.05 —
— 68.18 70.96 69.57 +0.99 27.5% 686 27.5% -0.01 0.04 0.04 0.05 —
— 67.17 69.97 68.57 +0.99 27.2% 687 27.2% -0.01 0.04 0.04 0.05 —
— 66.17 68.97 67.57 +0.99 26.8% 688 26.8% -0.01 0.04 0.04 0.05 —
— 65.17 67.98 66.58 +0.99 26.5% 689 26.5% -0.01 0.04 0.04 0.05 —
— 64.25 66.90 65.58 +0.99 26.2% 690 26.2% -0.01 0.06 0.05 0.06 —
— 63.19 65.97 64.58 +0.99 25.9% 691 25.9% -0.01 0.06 0.05 0.06 —
— 62.18 64.98 63.58 +0.99 25.6% 692 25.6% -0.01 0.06 0.05 0.06 —
— 61.18 63.99 62.59 +0.99 25.3% 693 25.3% -0.01 0.06 0.05 0.06 —
— 60.18 62.99 61.59 +0.99 25.0% 694 25.0% -0.01 0.06 0.05 0.06 —
— 59.26 61.91 60.59 +0.99 24.7% 695 24.7% -0.01 0.06 0.05 0.06 —
— 58.20 60.98 59.59 +0.99 24.4% 696 24.4% -0.01 0.06 0.05 0.06 —
— 57.19 60.00 58.59 +0.99 24.1% 697 24.1% -0.01 0.07 0.06 0.07 —
— 56.19 59.00 57.59 +0.99 23.8% 698 23.8% -0.01 0.07 0.06 0.07 —
— 55.19 57.99 56.59 +0.98 23.5% 699 23.5% -0.02 0.07 0.06 0.07 —
— 54.27 56.92 55.59 +0.98 23.2% 700 23.2% -0.02 0.07 0.06 0.07 —
— 53.20 56.01 54.60 +0.98 22.9% 701 22.9% -0.02 0.07 0.06 0.07 —
— 52.21 55.01 53.61 +0.98 22.6% 702 22.6% -0.02 0.07 0.06 0.07 —
— 51.20 54.00 52.60 +0.98 22.3% 703 22.3% -0.02 0.07 0.07 0.08 —
— 50.22 53.00 51.61 +0.98 22.0% 704 22.0% -0.02 0.07 0.07 0.08 —
— 50.02 51.12 50.57 +0.98 21.6% 705 21.6% -0.02 0.07 0.07 0.08 —
— 48.21 51.01 49.61 +0.98 21.3% 706 21.3% -0.02 0.07 0.07 0.08 —
— 47.29 49.94 48.62 +0.98 21.0% 707 21.0% -0.02 0.09 0.08 0.09 —
— 46.22 49.03 47.62 +0.98 20.7% 708 — — 0.09 0.08 0.09 —
— 45.29 47.95 46.62 — — 709 — — 0.09 0.08 0.09 —
— 45.56 45.68 45.62 +0.97 20.1% 710 20.1% -0.03 0.09 0.08 0.09 —
— 43.24 46.03 44.63 +0.97 19.8% 711 19.8% -0.03 0.10 0.09 0.10 —
— 42.30 44.96 43.63 +0.97 19.5% 712 19.5% -0.03 0.10 0.09 0.10 —
— 41.31 43.98 42.65 +0.97 19.2% 713 19.2% -0.03 0.10 0.09 0.10 —
— 40.31 42.97 41.64 +0.97 18.9% 714 18.9% -0.03 0.10 0.10 0.11 —
— 39.31 41.85 40.58 +0.97 18.6% 715 18.6% -0.03 0.10 0.10 0.11 —
— 38.32 40.98 39.65 +0.96 18.4% 716 18.4% -0.04 0.12 0.11 0.12 —
— 37.33 39.99 38.66 +0.96 18.1% 717 18.1% -0.04 0.12 0.11 0.12 —
— 37.34 39.00 38.17 +0.96 17.8% 718 17.8% -0.04 0.12 0.12 0.13 —
— 35.29 38.09 36.69 +0.96 17.5% 719 17.5% -0.04 0.14 0.13 0.14 —
— 35.62 35.74 35.68 +0.95 17.2% 720 17.2% -0.05 0.14 0.13 0.14 —
— 34.39 36.03 35.21 +0.95 17.0% 721 17.0% -0.05 0.14 0.14 0.15 —
— 33.40 33.91 33.66 +0.95 16.7% 722 16.7% -0.05 0.15 0.15 0.16 —
— 32.39 34.04 33.22 +0.94 16.4% 723 16.4% -0.06 0.17 0.16 0.17 —
— 31.45 33.07 32.26 +0.94 16.2% 724 16.2% -0.06 0.17 0.17 0.18 —
— 30.44 30.94 30.69 +0.94 15.9% 725 15.9% -0.06 0.20 0.19 0.20 —
— 29.42 31.10 30.26 +0.93 15.7% 726 15.7% -0.07 0.20 0.20 0.21 —
— 28.44 28.98 28.71 +0.93 15.5% 727 15.5% -0.07 0.23 0.22 0.23 —
— 27.49 29.12 28.30 +0.92 15.2% 728 15.2% -0.08 0.24 0.24 0.25 —
— 26.49 28.14 27.32 +0.91 15.0% 729 15.0% -0.09 0.27 0.26 0.27 —
— 24.54 25.06 24.80 +0.90 14.6% 731 14.6% -0.10 0.32 0.31 0.32 —
— 23.61 24.08 23.84 +0.89 14.3% 732 14.3% -0.11 0.34 0.33 0.34 —
— 22.66 23.12 22.89 +0.88 14.1% 733 14.1% -0.12 0.36 0.36 0.37 —
— 21.64 22.16 21.90 +0.87 13.9% 734 13.9% -0.13 0.41 0.40 0.41 —
— 20.93 21.06 21.00 +0.86 13.6% 735 13.6% -0.14 0.45 0.44 0.45 —
— 19.73 20.24 19.98 +0.85 13.4% 736 13.4% -0.15 0.48 0.48 0.49 —
— 18.77 20.36 19.57 +0.84 13.2% 737 13.2% -0.16 0.54 0.53 0.54 —
— 17.74 19.41 18.57 +0.83 12.9% 738 12.9% -0.17 0.59 0.59 0.60 —
— 16.50 18.47 17.48 +0.81 12.7% 739 12.7% -0.19 0.66 0.65 0.66 —
— 16.22 16.34 16.28 +0.80 12.5% 740 12.5% -0.20 0.72 0.72 0.73 —
— 15.08 15.55 15.31 +0.78 12.3% 741 12.3% -0.22 0.80 0.79 0.80 —
— 14.21 14.62 14.41 +0.76 12.1% 742 12.1% -0.24 0.89 0.88 0.89 —
— 13.33 13.74 13.54 +0.74 11.9% 743 11.9% -0.26 0.98 0.98 0.99 —
— 12.46 12.83 12.64 +0.72 11.7% 744 11.7% -0.28 1.09 1.09 1.10 —
— 11.72 11.84 11.78 +0.70 11.5% 745 11.5% -0.30 1.23 1.22 1.23 —
— 10.78 11.00 10.89 +0.68 11.2% 746 11.2% -0.32 1.36 1.36 1.37 —
— 10.02 10.14 10.08 +0.66 11.0% 747 11.0% -0.35 1.52 1.52 1.53 —
— 9.11 9.40 9.26 +0.63 10.9% 748 10.9% -0.37 1.70 1.69 1.71 —
— 8.40 8.51 8.46 +0.60 10.6% 749 10.6% -0.40 1.91 1.90 1.91 —
— 7.63 7.74 7.68 +0.57 10.4% 750 10.4% -0.43 2.13 2.12 2.14 —
— 6.83 7.02 6.92 +0.54 10.3% 751 10.3% -0.47 2.38 2.38 2.39 —
— 6.16 6.27 6.21 +0.51 10.1% 752 10.1% -0.50 2.67 2.66 2.68 —
— 5.48 5.59 5.54 +0.47 9.9% 753 9.9% -0.53 3.00 2.98 3.01 —
— 4.83 4.94 4.88 +0.44 9.7% 754 9.7% -0.57 3.35 3.34 3.37 —
— 4.26 4.29 4.28 +0.40 9.6% 755 9.6% -0.61 3.77 3.76 3.77 —
— 3.70 3.72 3.71 +0.37 9.4% 756 9.4% -0.64 4.21 4.19 4.22 —
— 3.18 3.20 3.19 +0.33 9.3% 757 9.3% -0.68 4.66 4.57 4.75 —
— 2.70 2.72 2.71 +0.30 9.1% 758 9.1% -0.72 5.21 5.08 5.33 —
— 2.27 2.30 2.29 +0.27 9.0% 759 9.0% -0.75 5.79 5.68 5.90 —
— 1.90 1.91 1.91 — — 760 8.8% -0.79 6.42 6.37 6.48 —
— 1.56 1.57 1.56 +0.20 8.7% 761 — — 7.11 6.97 7.24 —
— 1.27 1.28 1.27 — — 762 — — 7.82 7.68 7.95 —
— 1.02 1.03 1.02 — — 763 8.5% -0.89 8.59 8.44 8.74 —
— 0.80 0.82 0.81 — — 764 8.4% -0.91 9.38 9.21 9.55 —
— 0.63 0.64 0.64 +0.10 8.3% 765 8.3% -0.94 10.32 10.25 10.40 —
— 0.48 0.49 0.48 +0.08 8.2% 766 8.2% -0.96 11.18 9.93 12.42 —
— 0.36 0.37 0.36 — — 767 — — 12.09 10.84 13.33 —
— 0.27 0.28 0.28 — — 768 — — 13.02 11.77 14.26 —
— 0.20 0.21 0.20 +0.04 8.0% 769 8.0% -1.00 13.97 12.73 15.22 —
— 0.15 0.16 0.15 +0.03 8.0% 770 8.0% -1.00 14.93 14.75 15.10 —
— 0.11 0.12 0.12 +0.03 8.0% 771 8.0% -1.00 16.02 14.68 17.35 —
— 0.09 0.10 0.10 +0.02 8.1% 772 8.1% -1.00 17.00 15.68 18.33 —
— 0.07 0.08 0.07 +0.02 8.2% 773 8.2% -1.00 18.00 16.68 19.33 —
— 0.05 0.06 0.06 +0.02 8.3% 774 8.3% -1.00 19.00 17.68 20.33 —
— 0.05 0.06 0.06 +0.01 8.5% 775 8.5% -1.00 20.00 18.68 21.33 —
— 0.04 0.05 0.04 +0.01 8.7% 776 8.7% -1.00 21.00 19.67 22.33 —
— 0.03 0.04 0.04 +0.01 8.9% 777 8.9% -1.00 22.00 20.67 23.33 —
— 0.03 0.04 0.04 +0.01 9.2% 778 9.2% -1.00 23.00 21.67 24.33 —
— 0.03 0.04 0.04 +0.01 9.4% 779 9.4% -1.00 23.94 22.55 25.33 —
— 0.02 0.03 0.03 +0.01 9.7% 780 9.7% -1.00 25.01 24.02 26.00 —
— 0.02 0.03 0.03 +0.01 10.0% 781 10.0% -1.00 25.94 24.55 27.33 —
— 0.02 0.03 0.03 +0.01 10.2% 782 10.2% -1.00 26.94 25.55 28.33 —
— 0.02 0.03 0.03 +0.01 10.5% 783 10.5% -1.00 27.94 26.55 29.33 —
— 0.02 0.03 0.03 +0.01 10.8% 784 10.8% -1.00 28.94 27.55 30.33 —
— 0.02 0.03 0.03 +0.01 11.1% 785 11.1% -1.00 29.94 28.55 31.33 —
— 0.02 0.03 0.03 +0.01 11.4% 786 11.4% -1.00 30.94 29.55 32.33 —
— 0.02 0.03 0.03 +0.01 11.7% 787 11.7% -1.00 31.94 30.55 33.33 —
— 0.02 0.03 0.03 +0.01 12.0% 788 12.0% -1.00 32.94 31.55 34.33 —
— 0.02 0.03 0.03 +0.00 12.3% 789 12.3% -1.00 33.94 32.55 35.33 —
— 0.02 0.03 0.03 +0.00 12.6% 790 12.6% -1.00 34.94 33.55 36.33 —
— 0.02 0.03 0.03 +0.00 12.8% 791 12.8% -1.00 35.94 34.55 37.33 —
— 0.02 0.03 0.03 +0.00 13.1% 792 13.1% -1.00 36.94 35.55 38.33 —
— 0.01 0.02 0.01 +0.00 13.3% 793 13.3% -1.00 37.94 36.55 39.33 —
— 0.01 0.02 0.01 +0.00 13.5% 794 13.5% -1.00 38.94 37.55 40.33 —
— 0.01 0.02 0.01 +0.00 13.8% 795 13.8% -1.00 39.94 38.55 41.33 —
— 0.01 0.02 0.01 +0.00 14.0% 796 14.0% -1.00 40.94 39.55 42.33 —
— 0.01 0.02 0.01 +0.00 14.2% 797 14.2% -1.00 41.94 40.55 43.33 —
— 0.01 0.02 0.01 +0.00 14.4% 798 14.4% -1.00 42.95 41.55 44.35 —
— 0.01 0.02 0.01 +0.00 14.6% 799 14.6% -1.00 43.95 42.55 45.34 —
— 0.01 0.02 0.01 +0.00 14.8% 800 14.8% -1.00 44.95 43.55 46.34 —
— 0.01 0.02 0.01 +0.00 16.0% 805 16.0% -1.00 49.95 48.55 51.34 —
— 0.01 0.02 0.01 +0.00 17.4% 810 17.4% -1.00 54.95 53.55 56.34 —
— 0.01 0.02 0.01 +0.00 18.9% 815 18.9% -1.00 59.95 58.55 61.34 —
— 0.01 0.02 0.01 +0.00 20.5% 820 20.5% -1.00 64.94 63.55 66.34 —
— 0.01 0.02 0.01 +0.00 22.2% 825 22.2% -1.00 69.94 68.55 71.34 —
— 0.01 0.02 0.01 +0.00 23.7% 830 23.7% -1.00 74.94 73.55 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.