opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 13/07 Seduta del 15/07/2026 parziale 16/07 →
Spot 754.46  ·  506 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 15/07 22:55 UTC
17/07/262g 24/07/269g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.87 76.66 75.27 +0.99 27.4% 680 27.4% -0.01 0.07 0.07 0.08 —
— 72.87 75.67 74.27 +0.99 27.2% 681 27.2% -0.01 0.07 0.07 0.08 —
— 71.87 74.67 73.27 +0.99 26.9% 682 26.9% -0.01 0.07 0.07 0.08 —
— 70.87 73.67 72.27 +0.99 26.6% 683 26.6% -0.01 0.07 0.07 0.08 —
— 69.88 72.67 71.28 +0.99 26.4% 684 26.4% -0.01 0.09 0.08 0.09 —
— 68.88 71.68 70.28 +0.99 26.1% 685 26.1% -0.01 0.09 0.08 0.09 —
— 67.88 70.68 69.28 +0.99 25.8% 686 25.8% -0.01 0.09 0.08 0.09 —
— 66.89 69.68 68.28 +0.99 25.6% 687 25.6% -0.01 0.09 0.08 0.09 —
— 65.88 68.68 67.28 +0.99 25.3% 688 25.3% -0.01 0.09 0.08 0.09 —
— 64.89 67.69 66.29 +0.99 25.0% 689 25.0% -0.02 0.10 0.09 0.10 —
— 63.90 66.72 65.31 +0.99 24.8% 690 24.8% -0.02 0.10 0.09 0.10 —
— 62.90 65.70 64.30 +0.98 24.5% 691 24.5% -0.02 0.10 0.09 0.10 —
— 61.90 64.70 63.30 +0.98 24.2% 692 24.2% -0.02 0.10 0.09 0.10 —
— 60.91 63.73 62.32 +0.98 24.0% 693 24.0% -0.02 0.10 0.10 0.11 —
— 59.91 62.71 61.31 +0.98 23.7% 694 23.7% -0.02 0.10 0.10 0.11 —
— 58.92 61.73 60.33 +0.98 23.5% 695 23.5% -0.02 0.10 0.10 0.11 —
— 57.92 60.71 59.31 +0.98 23.2% 696 23.2% -0.02 0.12 0.11 0.12 —
— 56.93 59.73 58.33 +0.98 22.9% 697 22.9% -0.02 0.12 0.11 0.12 —
— 55.93 58.72 57.33 +0.98 22.7% 698 22.7% -0.02 0.12 0.11 0.12 —
— 54.94 57.76 56.35 +0.98 22.4% 699 22.4% -0.02 0.12 0.12 0.13 —
— 54.00 56.51 55.26 +0.98 22.2% 700 22.2% -0.02 0.12 0.12 0.13 —
— 52.95 55.77 54.36 +0.98 21.9% 701 21.9% -0.02 0.14 0.13 0.14 —
— 51.95 54.75 53.35 +0.98 21.7% 702 21.7% -0.03 0.14 0.13 0.14 —
— 50.96 53.76 52.36 +0.97 21.4% 703 21.4% -0.03 0.14 0.14 0.15 —
— 50.03 52.54 51.28 +0.97 21.2% 704 21.2% -0.03 0.14 0.14 0.15 —
— 49.03 50.63 49.83 +0.97 20.9% 705 20.9% -0.03 0.15 0.15 0.16 —
— 47.98 50.78 49.38 +0.97 20.7% 706 20.7% -0.03 0.17 0.16 0.17 —
— 46.99 49.79 48.39 +0.97 20.5% 707 20.5% -0.03 0.17 0.16 0.17 —
— 46.00 48.80 47.40 +0.97 20.2% 708 20.2% -0.03 0.17 0.17 0.18 —
— 45.01 47.81 46.41 +0.96 20.0% 709 20.0% -0.04 0.18 0.18 0.19 —
— 44.08 46.61 45.34 — — 710 — — 0.20 0.19 0.20 —
— 43.03 45.82 44.42 +0.96 19.5% 711 19.5% -0.04 0.20 0.20 0.21 —
— 42.05 44.85 43.45 — — 712 19.3% -0.04 0.21 0.21 0.22 —
— 41.06 43.86 42.46 — — 713 19.1% -0.04 0.23 0.22 0.23 —
— 40.07 42.87 41.47 — — 714 18.9% -0.05 0.24 0.24 0.25 —
— 39.15 41.67 40.41 — — 715 — — 0.26 0.25 0.26 —
— 38.11 40.90 39.51 +0.95 18.5% 716 — — 0.28 0.27 0.28 —
— 37.12 39.92 38.52 +0.95 18.3% 717 18.3% -0.05 0.28 0.28 0.29 —
— 36.14 38.94 37.54 +0.94 18.0% 718 18.0% -0.06 0.30 0.30 0.31 —
— 35.16 37.96 36.56 — — 719 — — 0.33 0.32 0.33 —
— 34.24 35.80 35.02 — — 720 — — 0.34 0.34 0.35 —
— 33.21 36.03 34.62 — — 721 — — 0.36 0.36 0.37 —
— 32.23 35.03 33.63 — — 722 — — 0.40 0.39 0.40 —
— 31.31 32.86 32.09 — — 723 — — 0.41 0.41 0.42 —
— 30.34 31.90 31.12 — — 724 — — 0.45 0.44 0.45 —
— 29.38 30.93 30.16 — — 725 — — 0.47 0.47 0.48 —
— 28.41 29.95 29.18 — — 726 — — 0.51 0.50 0.51 —
— 28.55 28.99 28.77 +0.90 16.1% 727 16.1% -0.10 0.55 0.54 0.55 —
— 26.48 28.05 27.27 +0.90 15.9% 728 15.9% -0.11 0.58 0.57 0.59 —
— 25.52 27.09 26.30 +0.89 15.7% 729 15.7% -0.11 0.62 0.62 0.63 —
— 25.69 26.13 25.91 +0.88 15.5% 730 15.5% -0.12 0.67 0.66 0.67 —
— 23.56 26.36 24.96 +0.87 15.3% 731 15.3% -0.13 0.71 0.71 0.72 —
— 22.62 25.44 24.03 +0.87 15.1% 732 15.1% -0.14 0.77 0.76 0.78 —
— 22.86 23.29 23.07 +0.86 14.8% 733 14.8% -0.15 0.82 0.82 0.83 —
— 20.79 22.35 21.57 +0.84 14.6% 734 14.6% -0.16 0.89 0.88 0.90 —
— 19.86 21.40 20.63 +0.83 14.4% 735 14.4% -0.17 0.95 0.95 0.96 —
— 18.94 20.49 19.71 +0.82 14.2% 736 14.2% -0.18 1.03 1.02 1.04 —
— 18.02 19.57 18.80 +0.82 14.0% 737 14.0% -0.18 1.11 1.11 1.12 —
— 17.11 18.65 17.88 +0.80 13.8% 738 13.8% -0.20 1.20 1.19 1.21 —
— 17.39 17.74 17.57 +0.79 13.6% 739 13.6% -0.22 1.30 1.29 1.31 —
— 16.50 16.86 16.68 +0.78 13.4% 740 13.4% -0.23 1.41 1.40 1.41 —
— 14.43 15.98 15.21 +0.77 13.2% 741 13.2% -0.24 1.52 1.51 1.53 —
— 14.75 15.10 14.93 +0.74 13.0% 742 13.0% -0.26 1.65 1.64 1.66 —
— 13.91 14.23 14.07 +0.72 12.8% 743 12.8% -0.27 1.79 1.78 1.80 —
— 13.07 13.38 13.22 +0.71 12.6% 744 12.6% -0.30 1.95 1.94 1.96 —
— 12.24 12.45 12.35 +0.69 12.4% 745 12.4% -0.32 2.11 2.10 2.12 —
— 11.44 11.72 11.58 +0.67 12.2% 746 12.2% -0.34 2.30 2.29 2.31 —
— 10.64 10.91 10.78 +0.65 12.1% 747 12.1% -0.36 2.50 2.49 2.51 —
— 9.82 10.12 9.97 +0.62 11.9% 748 11.9% -0.38 2.71 2.70 2.73 —
— 9.06 9.34 9.20 +0.60 11.7% 749 11.7% -0.40 2.96 2.94 2.97 —
— 8.36 8.59 8.47 +0.58 11.5% 750 11.5% -0.43 3.22 3.20 3.24 —
— 7.60 7.87 7.74 +0.55 11.3% 751 11.3% -0.45 3.51 3.50 3.52 —
— 6.97 7.17 7.07 +0.53 11.1% 752 11.1% -0.48 3.81 3.80 3.83 —
— 6.30 6.51 6.41 +0.50 10.9% 753 10.9% -0.51 4.16 4.14 4.18 —
— 5.72 5.76 5.74 +0.47 10.8% 754 10.8% -0.54 4.53 4.51 4.55 —
— 5.12 5.16 5.14 +0.44 10.6% 755 10.6% -0.57 4.93 4.91 4.95 —
— 4.55 4.58 4.57 +0.41 10.4% 756 10.4% -0.60 5.37 5.35 5.39 —
— 4.01 4.05 4.03 +0.39 10.3% 757 10.3% -0.63 5.81 5.65 5.97 —
— 3.51 3.55 3.53 +0.35 10.1% 758 10.1% -0.66 6.33 6.20 6.47 —
— 3.05 3.08 3.06 +0.32 10.0% 759 10.0% -0.69 6.91 6.78 7.04 —
— 2.63 2.66 2.65 +0.29 9.8% 760 9.8% -0.72 7.50 7.37 7.64 —
— 2.24 2.27 2.25 +0.27 9.7% 761 9.7% -0.75 8.65 7.90 9.41 —
— 1.90 1.92 1.91 +0.24 9.5% 762 9.5% -0.79 9.38 8.66 10.09 —
— 1.59 1.61 1.60 +0.21 9.4% 763 9.4% -0.81 10.07 9.34 10.80 —
— 1.32 1.34 1.33 +0.19 9.3% 764 9.3% -0.84 10.83 10.10 11.56 —
— 1.08 1.10 1.09 +0.16 9.1% 765 9.1% -0.87 11.61 10.86 12.35 —
— 0.88 0.90 0.89 +0.14 9.0% 766 9.0% -0.90 11.87 11.66 12.08 —
— 0.71 0.73 0.72 +0.12 8.9% 767 8.9% -0.92 12.80 11.51 14.09 —
— 0.57 0.58 0.57 +0.11 8.8% 768 8.8% -0.94 13.76 12.41 15.10 —
— 0.45 0.46 0.46 +0.09 8.7% 769 8.7% -0.97 14.69 13.34 16.04 —
— 0.35 0.36 0.35 +0.07 8.7% 770 8.7% -0.98 15.64 14.29 16.99 —
— 0.27 0.28 0.28 +0.06 8.6% 771 8.6% -1.00 16.61 15.26 17.96 —
— 0.21 0.22 0.21 +0.05 8.5% 772 8.5% -1.00 17.59 16.25 18.94 —
— 0.16 0.17 0.17 +0.04 8.5% 773 8.5% -1.00 18.59 17.24 19.93 —
— 0.13 0.14 0.14 +0.03 8.5% 774 8.5% -1.00 19.59 18.24 20.93 —
— 0.10 0.11 0.10 +0.03 8.5% 775 8.5% -1.00 20.59 19.24 21.93 —
— 0.08 0.09 0.09 +0.02 8.6% 776 8.6% -1.00 21.59 20.24 22.93 —
— 0.06 0.07 0.07 +0.02 8.7% 777 8.7% -1.00 22.59 21.24 23.93 —
— 0.05 0.06 0.06 +0.02 8.8% 778 8.8% -1.00 23.53 22.13 24.93 —
— 0.05 0.06 0.06 +0.01 9.0% 779 9.0% -1.00 24.53 23.13 25.93 —
— 0.04 0.05 0.04 +0.01 9.1% 780 9.1% -1.00 25.53 24.13 26.93 —
— 0.04 0.05 0.04 +0.01 9.3% 781 9.3% -1.00 26.53 25.13 27.93 —
— 0.03 0.04 0.04 +0.01 9.5% 782 9.5% -1.00 27.53 26.13 28.93 —
— 0.03 0.04 0.04 +0.01 9.7% 783 9.7% -1.00 28.53 27.13 29.93 —
— 0.03 0.04 0.04 +0.01 9.9% 784 9.9% -1.00 29.53 28.13 30.93 —
— 0.02 0.03 0.03 +0.01 10.1% 785 10.1% -1.00 30.53 29.13 31.93 —
— 0.02 0.03 0.03 +0.01 10.3% 786 10.3% -1.00 31.53 30.13 32.93 —
— 0.02 0.03 0.03 +0.01 10.6% 787 10.6% -1.00 32.53 31.13 33.93 —
— 0.02 0.03 0.03 +0.01 10.8% 788 10.8% -1.00 33.53 32.13 34.93 —
— 0.02 0.03 0.03 +0.01 11.1% 789 11.1% -1.00 34.53 33.13 35.93 —
— 0.02 0.03 0.03 +0.01 11.3% 790 11.3% -1.00 35.53 34.13 36.93 —
— 0.02 0.03 0.03 +0.00 11.6% 791 11.6% -1.00 36.53 35.13 37.93 —
— 0.02 0.03 0.03 +0.01 11.8% 792 11.8% -1.00 37.53 36.13 38.93 —
— 0.02 0.03 0.03 +0.00 12.1% 793 12.1% -1.00 38.53 37.13 39.93 —
— 0.02 0.03 0.03 — — 794 — — 39.53 38.13 40.93 —
— 0.02 0.03 0.03 — — 795 — — 40.53 39.13 41.93 —
— 0.02 0.03 0.03 — — 796 — — 41.53 40.13 42.93 —
— 0.02 0.03 0.03 — — 797 — — 42.53 41.13 43.93 —
— 0.02 0.03 0.03 — — 798 — — 43.53 42.13 44.93 —
— 0.02 0.03 0.03 — — 799 — — 44.53 43.13 45.93 —
— 0.02 0.03 0.03 — — 800 — — 45.53 44.13 46.93 —
— 0.01 0.02 0.01 +0.00 14.9% 805 14.9% -1.00 50.53 49.13 51.93 —
— 0.01 0.02 0.01 +0.00 15.9% 810 15.9% -1.00 55.53 54.13 56.93 —
— 0.01 0.02 0.01 +0.00 16.9% 815 16.9% -1.00 60.53 59.13 61.93 —
— 0.01 0.02 0.01 +0.00 18.1% 820 18.1% -1.00 65.53 64.13 66.93 —
— 0.01 0.02 0.01 +0.00 19.3% 825 19.3% -1.00 70.53 69.13 71.93 —
— 0.01 0.02 0.01 +0.00 20.5% 830 20.5% -1.00 75.53 74.13 76.93 —

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.