opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 10/07 Seduta del 13/07/2026 parziale 15/07 →
Spot 748.80  ·  522 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 13/07 22:56 UTC
17/07/264g 24/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.52 77.33 75.92 +0.99 28.4% 674 28.4% -0.01 0.18 0.18 0.19 —
— 73.54 76.35 74.94 +0.99 28.2% 675 28.2% -0.01 0.20 0.19 0.20 —
— 72.54 75.34 73.94 +0.99 27.9% 676 27.9% -0.01 0.20 0.19 0.20 —
— 71.54 74.36 72.95 +0.99 27.7% 677 27.7% -0.01 0.20 0.20 0.21 —
— 70.56 73.37 71.97 +0.99 27.4% 678 27.4% -0.01 0.20 0.20 0.21 —
— 69.57 72.38 70.97 +0.99 27.2% 679 27.2% -0.01 0.21 0.21 0.22 —
— 68.56 71.38 69.97 +0.99 27.0% 680 27.0% -0.01 0.21 0.21 0.22 —
— 67.57 70.39 68.98 +0.99 26.8% 681 26.8% -0.01 0.23 0.22 0.23 —
— 66.59 69.39 67.99 +0.99 26.6% 682 26.6% -0.01 0.23 0.23 0.24 —
— 65.61 68.40 67.00 +0.99 26.3% 683 26.3% -0.01 0.24 0.24 0.25 —
— 64.61 67.42 66.02 +0.99 26.1% 684 26.1% -0.01 0.24 0.24 0.25 —
— 63.62 66.43 65.03 +0.99 25.9% 685 25.9% -0.01 0.26 0.25 0.26 —
— 62.63 65.44 64.03 +0.99 25.6% 686 25.6% -0.01 0.27 0.26 0.27 —
— 61.64 64.45 63.05 +0.99 25.4% 687 25.4% -0.01 0.28 0.27 0.28 —
— 60.65 63.45 62.05 +0.99 25.2% 688 25.2% -0.01 0.28 0.28 0.29 —
— 59.66 62.46 61.06 +0.99 24.9% 689 24.9% -0.01 0.29 0.29 0.30 —
— 58.66 61.48 60.07 +0.99 24.7% 690 24.7% -0.01 0.30 0.30 0.31 —
— 57.67 60.49 59.08 +0.99 24.5% 691 24.5% -0.01 0.32 0.31 0.32 —
— 56.70 59.51 58.10 +0.98 24.3% 692 24.3% -0.02 0.33 0.32 0.33 —
— 55.70 58.52 57.11 +0.98 24.0% 693 24.0% -0.02 0.34 0.33 0.34 —
— 54.72 57.53 56.12 +0.98 23.8% 694 23.8% -0.02 0.35 0.35 0.36 —
— 53.74 56.54 55.14 +0.98 23.6% 695 23.6% -0.02 0.36 0.36 0.37 —
— 52.75 55.56 54.16 +0.98 23.4% 696 23.4% -0.02 0.38 0.37 0.39 —
— 51.76 54.58 53.17 +0.98 23.2% 697 23.2% -0.02 0.40 0.39 0.40 —
— 50.79 53.59 52.19 +0.98 23.0% 698 23.0% -0.02 0.41 0.40 0.42 —
— 49.81 52.62 51.22 +0.98 22.7% 699 22.7% -0.02 0.43 0.42 0.44 —
— 49.15 51.44 50.30 +0.98 22.5% 700 22.5% -0.02 0.45 0.44 0.45 —
— 47.85 50.65 49.25 +0.98 22.3% 701 22.3% -0.02 0.47 0.46 0.47 —
— 46.86 49.68 48.27 +0.98 22.1% 702 22.1% -0.02 0.48 0.48 0.49 —
— 45.89 48.69 47.29 +0.98 21.9% 703 21.9% -0.02 0.51 0.50 0.52 —
— 45.23 47.54 46.38 +0.98 21.7% 704 21.7% -0.03 0.53 0.52 0.54 —
— 44.26 45.92 45.09 +0.97 21.5% 705 21.5% -0.03 0.56 0.55 0.57 —
— 42.96 45.78 44.37 +0.97 21.3% 706 21.3% -0.03 0.58 0.57 0.59 —
— 41.99 44.81 43.40 +0.97 21.1% 707 21.1% -0.03 0.61 0.60 0.62 —
— 41.03 43.84 42.44 +0.97 20.9% 708 20.9% -0.03 0.64 0.63 0.65 —
— 40.07 42.88 41.48 +0.97 20.7% 709 20.7% -0.03 0.67 0.66 0.68 —
— 39.42 41.73 40.58 +0.97 20.6% 710 20.6% -0.03 0.71 0.70 0.72 —
— 38.13 40.94 39.53 +0.97 20.4% 711 20.4% -0.03 0.74 0.74 0.75 —
— 37.17 39.98 38.58 +0.96 20.2% 712 20.2% -0.04 0.78 0.77 0.79 —
— 36.22 39.03 37.62 +0.96 20.0% 713 20.0% -0.04 0.82 0.82 0.83 —
— 35.35 38.03 36.69 +0.96 19.8% 714 19.8% -0.04 0.87 0.86 0.88 —
— 35.54 35.95 35.74 +0.96 19.6% 715 19.6% -0.04 0.92 0.91 0.93 —
— 34.59 35.00 34.80 +0.96 19.4% 716 19.4% -0.04 0.97 0.96 0.98 —
— 33.65 34.07 33.86 +0.95 19.2% 717 19.2% -0.05 1.02 1.01 1.03 —
— 32.70 33.11 32.91 +0.95 19.1% 718 19.1% -0.05 1.08 1.07 1.09 —
— 31.77 32.16 31.96 +0.95 18.9% 719 18.9% -0.05 1.14 1.13 1.15 —
— 30.84 31.23 31.04 +0.94 18.7% 720 18.7% -0.06 1.21 1.20 1.21 —
— 29.91 30.31 30.11 +0.94 18.5% 721 18.5% -0.06 1.27 1.26 1.28 —
— 28.99 29.37 29.18 +0.94 18.4% 722 18.4% -0.06 1.35 1.34 1.36 —
— 28.07 28.47 28.27 +0.93 18.2% 723 18.2% -0.07 1.42 1.41 1.43 —
— 27.14 27.54 27.34 +0.93 18.0% 724 18.0% -0.07 1.51 1.50 1.52 —
— 26.23 26.62 26.43 +0.92 17.8% 725 17.8% -0.08 1.60 1.59 1.61 —
— 25.33 25.73 25.53 +0.92 17.6% 726 17.6% -0.08 1.69 1.68 1.70 —
— 24.45 24.83 24.64 +0.91 17.5% 727 17.5% -0.09 1.79 1.78 1.80 —
— 23.54 23.94 23.74 +0.91 17.3% 728 17.3% -0.09 1.90 1.89 1.91 —
— 22.66 23.03 22.84 +0.90 17.1% 729 17.1% -0.10 2.01 2.00 2.02 —
— 21.79 22.16 21.98 +0.90 16.9% 730 16.9% -0.10 2.13 2.12 2.14 —
— 20.92 21.28 21.10 +0.89 16.7% 731 16.7% -0.11 2.26 2.25 2.27 —
— 20.04 20.39 20.21 +0.88 16.5% 732 16.5% -0.12 2.40 2.38 2.41 —
— 19.19 19.58 19.39 +0.87 16.4% 733 16.4% -0.13 2.54 2.52 2.55 —
— 18.36 18.73 18.55 +0.87 16.2% 734 16.2% -0.13 2.69 2.68 2.70 —
— 17.50 17.84 17.67 +0.86 16.0% 735 16.0% -0.14 2.85 2.84 2.87 —
— 16.70 17.07 16.89 +0.85 15.8% 736 15.8% -0.15 3.03 3.02 3.04 —
— 15.87 16.25 16.06 +0.84 15.6% 737 15.6% -0.16 3.21 3.20 3.23 —
— 15.08 15.45 15.27 +0.83 15.4% 738 15.4% -0.17 3.40 3.39 3.42 —
— 14.28 14.64 14.46 +0.82 15.2% 739 15.2% -0.18 3.62 3.60 3.63 —
— 13.55 13.75 13.65 +0.81 15.0% 740 15.0% -0.20 3.83 3.82 3.85 —
— 12.76 13.01 12.88 +0.79 14.9% 741 14.9% -0.21 4.07 4.05 4.09 —
— 11.99 12.35 12.17 +0.78 14.7% 742 14.7% -0.22 4.32 4.30 4.34 —
— 11.25 11.51 11.38 +0.77 14.5% 743 14.5% -0.24 4.59 4.57 4.61 —
— 10.57 10.84 10.71 +0.75 14.3% 744 14.3% -0.25 4.87 4.85 4.89 —
— 9.87 10.05 9.96 +0.74 14.1% 745 14.1% -0.27 5.17 5.14 5.19 —
— 9.19 9.38 9.29 +0.72 13.9% 746 13.9% -0.28 5.49 5.46 5.51 —
— 8.52 8.71 8.62 +0.70 13.7% 747 13.7% -0.30 5.83 5.80 5.85 —
— 7.94 7.98 7.96 +0.68 13.5% 748 13.5% -0.32 6.18 6.16 6.21 —
— 7.32 7.36 7.34 +0.66 13.4% 749 13.4% -0.34 6.57 6.55 6.59 —
— 6.72 6.76 6.74 +0.64 13.2% 750 13.2% -0.36 6.97 6.95 7.00 —
— 6.14 6.18 6.16 +0.62 13.0% 751 13.0% -0.38 7.41 7.38 7.43 —
— 5.59 5.63 5.61 +0.60 12.8% 752 12.8% -0.41 7.88 7.73 8.02 —
— 5.07 5.11 5.09 +0.58 12.6% 753 12.6% -0.43 8.34 8.22 8.45 —
— 4.57 4.61 4.59 +0.55 12.5% 754 12.5% -0.46 8.88 8.74 9.02 —
— 4.10 4.14 4.12 +0.52 12.3% 755 12.3% -0.48 9.39 9.28 9.50 —
— 3.67 3.70 3.69 +0.50 12.1% 756 12.1% -0.51 9.98 9.81 10.16 —
— 3.25 3.29 3.27 +0.47 12.0% 757 12.0% -0.54 10.60 10.42 10.78 —
— 2.88 2.90 2.89 +0.44 11.8% 758 11.8% -0.56 11.23 11.04 11.42 —
— 2.52 2.55 2.54 +0.42 11.6% 759 11.6% -0.59 11.93 11.74 12.12 —
— 2.20 2.22 2.21 +0.39 11.5% 760 11.5% -0.63 12.61 12.41 12.80 —
— 1.91 1.93 1.92 +0.36 11.3% 761 11.3% -0.66 13.32 13.14 13.50 —
— 1.64 1.66 1.65 +0.34 11.2% 762 11.2% -0.69 14.10 13.90 14.29 —
— 1.40 1.43 1.42 +0.31 11.0% 763 11.0% -0.72 14.88 14.69 15.07 —
— 1.19 1.21 1.20 +0.28 10.9% 764 10.9% -0.75 15.75 14.38 17.12 —
— 1.00 1.02 1.01 +0.26 10.8% 765 10.8% -0.77 16.59 15.23 17.96 —
— 0.84 0.86 0.85 +0.23 10.6% 766 10.6% -0.80 17.45 17.22 17.67 —
— 0.70 0.72 0.71 +0.21 10.5% 767 10.5% -0.83 18.39 17.01 19.77 —
— 0.58 0.59 0.58 +0.18 10.4% 768 10.4% -0.85 19.32 17.93 20.70 —
— 0.47 0.49 0.48 +0.16 10.3% 769 10.3% -0.88 20.27 18.89 21.65 —
— 0.39 0.41 0.40 +0.14 10.2% 770 10.2% -0.90 21.25 19.86 22.63 —
— 0.31 0.33 0.32 +0.12 10.2% 771 10.2% -0.93 22.25 20.87 23.63 —
— 0.26 0.27 0.27 +0.10 10.1% 772 10.1% -0.95 23.25 21.87 24.62 —
— 0.21 0.22 0.21 +0.09 10.1% 773 10.1% -0.97 24.21 22.81 25.62 —
— 0.17 0.18 0.17 +0.08 10.0% 774 10.0% -0.99 25.21 23.81 26.62 —
— 0.14 0.15 0.14 +0.06 10.0% 775 10.0% -1.00 26.22 24.82 27.62 —
— 0.12 0.13 0.12 +0.05 10.1% 776 10.1% -1.00 27.22 25.82 28.62 —
— 0.10 0.11 0.10 +0.04 10.1% 777 10.1% -1.00 28.22 26.82 29.62 —
— 0.08 0.09 0.09 +0.04 10.2% 778 10.2% -1.00 29.21 27.81 30.62 —
— 0.07 0.08 0.07 +0.03 10.2% 779 10.2% -1.00 30.21 28.81 31.62 —
— 0.06 0.07 0.07 +0.03 10.3% 780 10.3% -1.00 31.21 29.81 32.62 —
— 0.05 0.06 0.06 +0.02 10.4% 781 10.4% -1.00 32.22 30.82 33.62 —
— 0.05 0.06 0.06 +0.02 10.5% 782 10.5% -1.00 33.22 31.81 34.62 —
— 0.04 0.05 0.04 +0.02 10.7% 783 10.7% -1.00 34.22 32.82 35.62 —
— 0.04 0.05 0.04 +0.01 10.8% 784 10.8% -1.00 35.22 33.81 36.62 —
— 0.03 0.04 0.04 +0.01 11.0% 785 11.0% -1.00 36.22 34.81 37.62 —
— 0.03 0.04 0.04 +0.01 11.1% 786 11.1% -1.00 37.22 35.81 38.62 —
— 0.03 0.04 0.04 +0.01 11.3% 787 11.3% -1.00 38.22 36.81 39.62 —
— 0.03 0.04 0.04 +0.01 11.5% 788 11.5% -1.00 39.22 37.81 40.62 —
— 0.03 0.04 0.04 +0.01 11.7% 789 11.7% -1.00 40.22 38.81 41.62 —
— 0.02 0.03 0.03 +0.01 11.9% 790 11.9% -1.00 41.22 39.81 42.63 —
— 0.02 0.03 0.03 +0.01 12.1% 791 12.1% -1.00 42.22 40.81 43.63 —
— 0.02 0.03 0.03 +0.01 12.3% 792 12.3% -1.00 43.22 41.82 44.62 —
— 0.02 0.03 0.03 +0.01 12.5% 793 12.5% -1.00 44.22 42.82 45.62 —
— 0.02 0.03 0.03 +0.01 12.7% 794 12.7% -1.00 45.22 43.81 46.63 —
— 0.02 0.03 0.03 +0.01 12.9% 795 12.9% -1.00 46.22 44.81 47.63 —
— 0.02 0.03 0.03 +0.01 13.2% 796 13.2% -1.00 47.22 45.81 48.63 —
— 0.02 0.03 0.03 +0.01 13.4% 797 13.4% -1.00 48.22 46.81 49.63 —
— 0.02 0.03 0.03 +0.00 13.6% 798 13.6% -1.00 49.22 47.81 50.63 —
— 0.02 0.03 0.03 +0.00 13.9% 799 13.9% -1.00 50.22 48.81 51.63 —
— 0.02 0.03 0.03 +0.00 14.1% 800 14.1% -1.00 51.22 49.81 52.63 —
— 0.02 0.03 0.03 +0.00 15.2% 805 15.2% -1.00 56.22 54.82 57.62 —
— 0.01 0.02 0.01 +0.00 16.1% 810 16.1% -1.00 61.22 59.81 62.63 —
— 0.01 0.02 0.01 +0.00 16.9% 815 16.9% -1.00 66.22 64.81 67.63 —
— 0.01 0.02 0.01 +0.00 17.7% 820 17.7% -1.00 71.22 69.81 72.63 —

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.