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
— 73.88 76.70 75.29 — — 674 — — 0.04 0.03 0.04 —
— 73.99 75.52 74.75 — — 675 — — 0.04 0.04 0.05 —
— 71.89 74.70 73.30 — — 676 — — 0.04 0.04 0.05 —
— 70.90 73.71 72.31 — — 677 — — 0.04 0.04 0.05 —
— 69.90 72.70 71.30 — — 678 — — 0.04 0.04 0.05 —
— 68.89 71.70 70.30 — — 679 — — 0.04 0.04 0.05 —
— 69.01 70.53 69.77 — — 680 — — 0.04 0.04 0.05 —
— 66.89 69.71 68.30 — — 681 — — 0.04 0.04 0.05 —
— 65.91 68.72 67.31 — — 682 — — 0.04 0.04 0.05 —
— 64.91 67.72 66.31 — — 683 — — 0.06 0.05 0.06 —
— 63.90 66.72 65.31 — — 684 — — 0.06 0.05 0.06 —
— 64.01 65.54 64.78 — — 685 — — 0.06 0.05 0.06 —
— 61.91 64.73 63.32 — — 686 — — 0.06 0.05 0.06 —
— 60.92 63.72 62.32 — — 687 — — 0.06 0.05 0.06 —
— 59.91 62.73 61.32 — — 688 — — 0.06 0.05 0.06 —
— 58.91 61.73 60.32 — — 689 — — 0.07 0.06 0.07 —
— 59.03 60.56 59.80 — — 690 — — 0.07 0.06 0.07 —
— 56.93 59.74 58.34 — — 691 — — 0.07 0.06 0.07 —
— 55.92 58.74 57.33 — — 692 — — 0.07 0.06 0.07 —
— 54.93 57.75 56.34 — — 693 — — 0.07 0.07 0.08 —
— 53.94 56.75 55.34 — — 694 — — 0.07 0.07 0.08 —
— 53.60 55.13 54.37 — — 695 — — 0.07 0.07 0.08 —
— 51.94 54.76 53.35 — — 696 — — 0.07 0.07 0.08 —
— 50.95 53.75 52.35 — — 697 — — 0.09 0.08 0.09 —
— 49.94 52.76 51.35 — — 698 — — 0.09 0.08 0.09 —
— 48.95 51.77 50.36 +0.99 29.3% 699 29.3% -0.01 0.09 0.08 0.09 —
— 49.06 49.83 49.45 +0.99 28.9% 700 28.9% -0.01 0.09 0.08 0.09 —
— 46.97 49.78 48.38 +0.99 28.6% 701 28.6% -0.01 0.10 0.09 0.10 —
— 45.96 48.78 47.37 +0.99 28.3% 702 28.3% -0.01 0.10 0.10 0.11 —
— 44.98 47.79 46.38 +0.99 27.9% 703 27.9% -0.01 0.10 0.10 0.11 —
— 43.98 46.79 45.38 +0.99 27.5% 704 27.5% -0.01 0.10 0.10 0.11 —
— 43.63 45.62 44.62 +0.99 27.2% 705 27.2% -0.01 0.12 0.11 0.12 —
— 41.99 44.81 43.40 +0.99 26.8% 706 26.8% -0.01 0.12 0.12 0.13 —
— 41.64 43.63 42.63 +0.99 26.5% 707 — — 0.14 0.13 0.14 —
— 40.00 42.82 41.41 — — 708 26.2% -0.01 0.14 0.13 0.14 —
— 39.01 41.82 40.41 +0.99 25.8% 709 25.8% -0.01 0.14 0.14 0.15 —
— 39.39 39.51 39.45 +0.99 25.5% 710 25.5% -0.01 0.15 0.15 0.16 —
— 37.03 39.84 38.44 +0.99 25.1% 711 25.1% -0.01 0.17 0.16 0.17 —
— 37.13 37.68 37.41 +0.99 24.8% 712 24.8% -0.01 0.17 0.17 0.18 —
— 36.16 36.69 36.42 +0.99 24.5% 713 24.5% -0.01 0.18 0.18 0.19 —
— 35.18 35.71 35.45 +0.98 24.2% 714 24.2% -0.02 0.20 0.19 0.20 —
— 34.26 34.71 34.48 +0.98 23.8% 715 23.8% -0.02 0.21 0.21 0.22 —
— 33.21 33.73 33.47 +0.98 23.5% 716 23.5% -0.02 0.23 0.22 0.23 —
— 32.22 32.75 32.48 +0.98 23.2% 717 23.2% -0.02 0.24 0.24 0.25 —
— 31.28 31.77 31.52 +0.98 22.9% 718 22.9% -0.02 0.27 0.26 0.27 —
— 29.16 31.97 30.57 +0.98 22.6% 719 22.6% -0.02 0.28 0.28 0.29 —
— 29.54 29.67 29.61 +0.98 22.3% 720 22.3% -0.02 0.30 0.30 0.31 —
— 28.37 28.84 28.61 +0.98 22.0% 721 22.0% -0.02 0.33 0.32 0.34 —
— 27.33 27.86 27.59 +0.98 21.7% 722 21.7% -0.02 0.35 0.35 0.36 —
— 26.44 26.89 26.66 +0.97 21.4% 723 21.4% -0.03 0.39 0.38 0.40 —
— 25.41 25.93 25.67 +0.97 21.1% 724 21.1% -0.03 0.42 0.41 0.43 —
— 24.70 24.82 24.76 +0.97 20.8% 725 20.8% -0.03 0.46 0.45 0.47 —
— 23.53 24.00 23.77 +0.97 20.6% 726 20.6% -0.03 0.50 0.49 0.51 —
— 22.53 23.05 22.79 +0.96 20.3% 727 20.3% -0.04 0.55 0.54 0.56 —
— 21.59 22.09 21.84 +0.96 20.0% 728 20.0% -0.04 0.60 0.59 0.61 —
— 20.65 21.13 20.89 +0.96 19.8% 729 19.8% -0.04 0.66 0.65 0.66 —
— 18.85 19.27 19.06 +0.95 19.3% 731 19.3% -0.05 0.79 0.78 0.80 —
— 17.87 18.34 18.11 +0.94 19.0% 732 19.0% -0.06 0.87 0.86 0.88 —
— 17.01 17.41 17.21 +0.94 18.7% 733 18.7% -0.06 0.95 0.95 0.96 —
— 16.08 16.50 16.29 +0.93 18.5% 734 18.5% -0.07 1.05 1.04 1.06 —
— 15.39 15.52 15.46 +0.93 18.2% 735 18.2% -0.07 1.15 1.14 1.16 —
— 14.32 14.71 14.52 +0.92 17.9% 736 17.9% -0.08 1.27 1.26 1.28 —
— 13.49 13.84 13.66 +0.91 17.7% 737 17.7% -0.09 1.39 1.38 1.40 —
— 12.61 13.03 12.82 +0.90 17.4% 738 17.4% -0.10 1.53 1.53 1.54 —
— 11.82 12.13 11.97 +0.89 17.1% 739 17.1% -0.11 1.69 1.68 1.70 —
— 11.11 11.23 11.17 +0.88 16.9% 740 16.9% -0.12 1.86 1.85 1.87 —
— 10.27 10.45 10.36 +0.87 16.6% 741 16.6% -0.13 2.04 2.03 2.06 —
— 9.48 9.66 9.57 +0.86 16.4% 742 16.4% -0.15 2.25 2.24 2.26 —
— 8.71 8.88 8.79 +0.84 16.1% 743 16.1% -0.16 2.48 2.47 2.50 —
— 7.97 8.13 8.05 +0.82 15.8% 744 15.8% -0.18 2.73 2.72 2.74 —
— 7.26 7.36 7.31 +0.81 15.5% 745 15.5% -0.20 3.00 2.99 3.02 —
— 6.55 6.68 6.62 +0.78 15.3% 746 15.3% -0.22 3.31 3.30 3.33 —
— 5.90 5.99 5.95 +0.76 15.0% 747 15.0% -0.24 3.65 3.63 3.66 —
— 5.26 5.35 5.30 +0.74 14.7% 748 14.7% -0.27 4.01 3.99 4.03 —
— 4.65 4.69 4.67 +0.72 14.6% 749 14.6% -0.28 4.41 4.39 4.43 —
— 4.09 4.11 4.10 +0.69 14.2% 750 14.3% -0.31 4.85 4.83 4.87 —
— 3.55 3.58 3.56 — — 751 14.1% -0.35 5.30 5.22 5.39 —
— 3.06 3.09 3.08 +0.62 13.8% 752 13.8% -0.38 5.84 5.75 5.93 —
— 2.61 2.64 2.62 +0.59 13.6% 753 13.6% -0.42 6.41 6.35 6.46 —
— 2.21 2.24 2.23 +0.56 13.4% 754 13.4% -0.45 7.01 6.95 7.08 —
— 1.85 1.87 1.86 +0.51 13.2% 755 13.2% -0.49 7.67 7.61 7.74 —
— 1.54 1.56 1.55 +0.47 13.0% 756 13.0% -0.53 8.35 8.16 8.53 —
— 1.26 1.28 1.27 +0.43 12.8% 757 12.8% -0.58 9.09 8.89 9.28 —
— 1.02 1.04 1.03 +0.40 12.6% 758 12.6% -0.62 9.86 9.68 10.04 —
— 0.82 0.84 0.83 +0.35 12.4% 759 12.4% -0.66 10.69 10.50 10.87 —
— 0.65 0.67 0.66 +0.31 12.3% 760 12.3% -0.71 11.56 11.49 11.63 —
— 0.51 0.53 0.52 +0.27 12.2% 761 12.2% -0.74 12.40 12.19 12.61 —
— 0.40 0.42 0.41 +0.23 12.1% 762 12.1% -0.79 13.29 13.07 13.52 —
— 0.31 0.33 0.32 +0.20 12.1% 763 12.1% -0.83 14.23 12.96 15.50 —
— 0.24 0.25 0.24 +0.16 12.0% 764 12.0% -0.86 15.27 13.90 16.63 —
— 0.19 0.20 0.20 +0.13 12.0% 765 12.0% -0.90 15.82 15.11 16.53 —
— 0.14 0.15 0.14 +0.10 12.0% 766 12.0% -0.93 17.26 15.90 18.62 —
— 0.11 0.12 0.12 +0.08 12.0% 767 12.0% -0.95 18.26 16.90 19.62 —
— 0.09 0.10 0.10 +0.06 12.1% 768 12.1% -0.98 19.26 17.90 20.62 —
— 0.07 0.08 0.07 +0.05 12.3% 769 12.3% -1.00 20.00 18.90 21.10 —
— 0.06 0.07 0.07 +0.04 12.5% 770 12.5% -1.00 21.02 20.11 21.94 —
— 0.05 0.06 0.06 +0.03 12.7% 771 12.7% -1.00 22.26 20.90 23.62 —
— 0.04 0.05 0.04 +0.02 12.9% 772 12.9% -1.00 23.22 21.81 24.63 —
— 0.04 0.05 0.04 +0.02 13.2% 773 13.2% -1.00 24.21 22.81 25.62 —
— 0.03 0.04 0.04 +0.01 13.5% 774 13.5% -1.00 25.22 23.82 26.62 —
— 0.03 0.04 0.04 — — 775 — — 26.22 24.82 27.62 —
— 0.03 0.04 0.04 — — 776 — — 27.22 25.82 28.62 —
— 0.03 0.04 0.04 — — 777 — — 28.22 26.82 29.62 —
— 0.02 0.03 0.03 — — 778 — — 29.22 27.82 30.62 —
— 0.02 0.03 0.03 — — 779 — — 30.22 28.82 31.62 —
— 0.02 0.03 0.03 — — 780 — — 30.96 29.99 31.94 —
— 0.02 0.03 0.03 — — 781 — — 32.22 30.82 33.62 —
— 0.02 0.03 0.03 — — 782 — — 33.22 31.82 34.62 —
— 0.02 0.03 0.03 — — 783 — — 34.22 32.82 35.62 —
— 0.02 0.03 0.03 — — 784 — — 35.22 33.82 36.62 —
— 0.02 0.03 0.03 — — 785 — — 36.22 34.82 37.62 —
— 0.02 0.03 0.03 — — 786 — — 37.22 35.82 38.62 —
— 0.02 0.03 0.03 — — 787 — — 38.22 36.82 39.62 —
— 0.02 0.03 0.03 — — 788 — — 39.22 37.82 40.62 —
— 0.02 0.03 0.03 — — 789 — — 40.22 38.81 41.63 —
— 0.01 0.02 0.01 — — 790 — — 41.22 39.82 42.62 —
— 0.01 0.02 0.01 — — 791 — — 42.22 40.82 43.62 —
— 0.01 0.02 0.01 — — 792 — — 43.22 41.82 44.62 —
— 0.01 0.02 0.01 — — 793 — — 44.22 42.82 45.62 —
— 0.01 0.02 0.01 — — 794 — — 45.22 43.82 46.62 —
— 0.01 0.02 0.01 — — 795 — — 46.22 44.82 47.62 —
— 0.01 0.02 0.01 — — 796 — — 47.22 45.82 48.62 —
— 0.01 0.02 0.01 — — 797 — — 48.22 46.82 49.62 —
— 0.01 0.02 0.01 — — 798 — — 49.22 47.82 50.62 —
— 0.01 0.02 0.01 — — 799 — — 50.22 48.82 51.62 —
— 0.01 0.02 0.01 +0.00 22.6% 800 22.6% -1.00 51.22 49.81 52.63 —
— 0.01 0.02 0.01 +0.00 24.4% 805 24.4% -1.00 56.22 54.82 57.62 —
— 0.01 0.02 0.01 +0.00 26.4% 810 26.4% -1.00 61.22 59.82 62.62 —
— 0.01 0.02 0.01 +0.00 28.5% 815 28.5% -1.00 66.22 64.82 67.62 —
— 0.01 0.02 0.01 +0.00 30.5% 820 30.5% -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.