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
— 73.31 75.79 74.55 — — 680 — — 0.01 0.01 0.02 —
— 72.25 75.05 73.65 — — 681 — — 0.01 0.01 0.02 —
— 71.25 74.05 72.65 — — 682 — — 0.01 0.01 0.02 —
— 70.25 73.05 71.65 — — 683 — — 0.01 0.01 0.02 —
— 69.25 72.05 70.65 — — 684 — — 0.01 0.01 0.02 —
— 68.50 70.81 69.66 — — 685 — — 0.01 0.01 0.02 —
— 67.25 70.05 68.65 — — 686 — — 0.01 0.01 0.02 —
— 66.25 69.04 67.64 — — 687 — — 0.01 0.01 0.02 —
— 65.25 68.04 66.64 — — 688 — — 0.01 0.01 0.02 —
— 64.26 67.05 65.66 — — 689 — — 0.01 0.01 0.02 —
— 63.31 65.79 64.55 — — 690 — — 0.01 0.01 0.02 —
— 62.26 65.05 63.66 — — 691 — — 0.01 0.01 0.02 —
— 61.26 64.05 62.66 — — 692 — — 0.01 0.01 0.02 —
— 60.26 63.06 61.66 — — 693 — — 0.01 0.01 0.02 —
— 59.26 62.06 60.66 — — 694 — — 0.01 0.01 0.02 —
— 58.32 60.82 59.57 — — 695 — — 0.01 0.01 0.02 —
— 57.26 60.06 58.66 — — 696 — — 0.01 0.01 0.02 —
— 56.26 59.06 57.66 — — 697 — — 0.01 0.01 0.02 —
— 55.26 58.05 56.66 — — 698 — — 0.01 0.01 0.02 —
— 54.26 57.06 55.66 — — 699 — — 0.01 0.01 0.02 —
— 53.32 55.82 54.57 — — 700 — — 0.01 0.01 0.02 —
— 52.26 55.06 53.66 — — 701 — — 0.01 0.01 0.02 —
— 51.27 54.05 52.66 — — 702 — — 0.01 0.01 0.02 —
— 50.27 53.06 51.66 — — 703 — — 0.01 0.01 0.02 —
— 49.27 52.06 50.66 — — 704 — — 0.01 0.01 0.02 —
— 48.33 50.81 49.57 +0.99 34.3% 705 34.3% -0.01 0.03 0.02 0.03 —
— 47.27 50.07 48.67 +0.99 33.7% 706 33.7% -0.01 0.03 0.02 0.03 —
— 46.33 48.84 47.59 +0.99 33.2% 707 33.2% -0.01 0.03 0.02 0.03 —
— 45.27 48.07 46.67 +0.99 32.7% 708 32.7% -0.01 0.03 0.02 0.03 —
— 44.27 47.07 45.67 +0.99 32.1% 709 32.1% -0.01 0.03 0.02 0.03 —
— 44.59 44.71 44.65 +0.99 31.7% 710 31.7% -0.01 0.03 0.02 0.03 —
— 42.28 45.08 43.68 +0.99 31.2% 711 31.2% -0.01 0.03 0.02 0.03 —
— 41.34 43.85 42.59 +0.99 30.7% 712 30.7% -0.01 0.03 0.02 0.03 —
— 40.34 42.85 41.59 +0.99 30.2% 713 30.2% -0.01 0.03 0.02 0.03 —
— 39.34 41.84 40.59 +0.99 29.7% 714 29.7% -0.01 0.04 0.03 0.04 —
— 39.41 40.83 40.12 +0.99 29.2% 715 29.2% -0.01 0.04 0.03 0.04 —
— 37.35 39.85 38.60 +0.99 28.7% 716 28.7% -0.01 0.04 0.03 0.04 —
— 36.35 38.84 37.59 +0.99 28.2% 717 28.2% -0.01 0.04 0.03 0.04 —
— 35.35 37.86 36.60 — — 718 — — 0.04 0.03 0.04 —
— 34.29 37.09 35.69 — — 719 — — 0.04 0.03 0.04 —
— 34.61 34.73 34.67 +0.98 26.6% 720 26.6% -0.02 0.04 0.04 0.05 —
— 32.36 34.84 33.60 — — 721 — — 0.04 0.04 0.05 —
— 31.36 33.86 32.61 — — 722 — — 0.04 0.04 0.05 —
— 30.37 32.87 31.62 — — 723 — — 0.04 0.04 0.05 —
— 29.37 31.86 30.61 — — 724 — — 0.06 0.05 0.06 —
— 29.63 29.75 29.69 +0.98 24.2% 725 24.2% -0.02 0.06 0.05 0.06 —
— 27.38 29.87 28.62 — — 726 — — 0.07 0.06 0.07 —
— 26.38 28.87 27.62 — — 727 — — 0.07 0.06 0.07 —
— 25.39 27.88 26.64 +0.97 22.6% 728 22.6% -0.03 0.07 0.06 0.07 —
— 24.40 26.89 25.64 +0.96 22.1% 729 22.1% -0.04 0.07 0.07 0.08 —
— 23.41 23.92 23.66 +0.96 21.1% 731 21.1% -0.04 0.09 0.08 0.09 —
— 22.42 23.03 22.73 +0.95 20.6% 732 20.6% -0.05 0.10 0.09 0.10 —
— 21.43 22.04 21.73 +0.94 20.0% 733 20.0% -0.05 0.10 0.10 0.11 —
— 20.44 21.05 20.75 +0.94 19.5% 734 19.5% -0.06 0.12 0.11 0.12 —
— 19.71 19.83 19.77 +0.93 19.1% 735 19.1% -0.07 0.12 0.12 0.13 —
— 18.47 19.07 18.77 +0.92 18.7% 736 18.7% -0.07 0.14 0.14 0.15 —
— 17.49 18.09 17.79 +0.92 18.2% 737 18.2% -0.08 0.15 0.15 0.16 —
— 16.51 17.11 16.81 +0.91 17.7% 738 17.7% -0.09 0.17 0.17 0.18 —
— 15.54 16.13 15.84 +0.90 17.3% 739 17.3% -0.10 0.20 0.19 0.20 —
— 14.81 14.92 14.87 +0.88 16.8% 740 16.8% -0.12 0.23 0.22 0.23 —
— 13.56 14.19 13.88 +0.87 16.2% 741 16.2% -0.14 0.26 0.25 0.26 —
— 12.60 13.22 12.91 +0.85 15.8% 742 15.8% -0.15 0.29 0.29 0.30 —
— 11.65 12.27 11.96 +0.83 15.3% 743 15.3% -0.18 0.34 0.33 0.34 —
— 10.79 11.33 11.06 +0.80 14.9% 744 — — 0.40 0.39 0.40 —
— 10.04 10.15 10.10 +0.78 14.5% 745 14.5% -0.22 0.46 0.45 0.46 —
— 8.04 9.40 8.72 +0.75 14.0% 746 14.0% -0.25 0.54 0.53 0.54 —
— 8.21 8.32 8.27 +0.72 13.6% 747 13.6% -0.28 0.62 0.62 0.63 —
— 7.32 7.44 7.38 +0.68 13.2% 748 — — 0.73 0.73 0.74 —
— 6.46 6.57 6.51 +0.64 12.8% 749 — — 0.87 0.86 0.88 —
— 5.62 5.72 5.67 +0.61 12.4% 750 12.4% -0.39 1.03 1.03 1.04 —
— 4.83 4.94 4.88 +0.57 11.9% 751 11.9% -0.44 1.23 1.22 1.24 —
— 4.07 4.18 4.12 +0.51 11.7% 752 — — 1.47 1.46 1.48 —
— 3.36 3.51 3.44 +0.46 11.2% 753 11.2% -0.53 1.77 1.76 1.79 —
— 2.77 2.80 2.79 +0.41 10.9% 754 10.9% -0.60 2.13 2.12 2.14 —
— 2.20 2.23 2.21 — — 755 10.7% -0.65 2.56 2.55 2.58 —
— 1.71 1.73 1.72 +0.32 10.5% 756 10.5% -0.70 3.06 2.98 3.15 —
— 1.28 1.31 1.29 +0.27 10.3% 757 10.3% -0.74 3.66 3.57 3.75 —
— 0.95 0.96 0.95 +0.22 10.1% 758 10.1% -0.79 4.36 4.21 4.50 —
— 0.68 0.70 0.69 +0.17 10.0% 759 10.0% -0.84 5.06 4.92 5.20 —
— 0.48 0.49 0.48 +0.14 9.9% 760 9.9% -0.87 5.88 5.82 5.94 —
— 0.33 0.34 0.34 +0.11 9.8% 761 9.8% -0.91 6.79 6.48 7.10 —
— 0.22 0.23 0.23 +0.08 9.7% 762 9.7% -0.94 7.71 7.45 7.98 —
— 0.14 0.15 0.14 +0.07 9.6% 763 9.6% -0.97 8.62 8.28 8.95 —
— 0.09 0.10 0.10 +0.05 9.7% 764 9.7% -0.97 9.56 8.30 10.83 —
— 0.06 0.07 0.07 +0.03 9.9% 765 9.9% -0.99 10.55 10.26 10.85 —
— 0.04 0.05 0.04 +0.03 10.2% 766 10.2% -1.00 11.54 10.27 12.80 —
— 0.03 0.04 0.04 +0.02 10.3% 767 18.5% -1.00 12.53 11.26 13.79 —
— 0.02 0.03 0.03 +0.02 10.6% 768 10.6% -1.00 13.60 12.26 14.93 —
— 0.02 0.03 0.03 +0.01 11.0% 769 11.0% -1.00 14.60 13.26 15.93 —
— 0.01 0.02 0.01 +0.01 11.4% 770 11.4% -1.00 16.07 15.26 16.87 —
— 0.01 0.02 0.01 — — 771 — — 16.59 15.26 17.93 —
— 0.01 0.02 0.01 +0.01 12.4% 772 — — 17.59 16.26 18.93 —
— 0.01 0.02 0.01 +0.01 13.1% 773 13.1% -1.00 18.59 17.26 19.93 —
— 0.01 0.02 0.01 — — 774 — — 19.59 18.26 20.93 —
— 0.01 0.02 0.01 +0.01 14.5% 775 — — 20.59 19.26 21.93 —
— 0.01 0.02 0.01 — — 776 15.2% -1.00 21.59 20.26 22.93 —
— 0.01 0.02 0.01 — — 777 — — 22.59 21.26 23.93 —
— 0.01 0.02 0.01 +0.01 16.6% 778 16.6% -1.00 23.53 22.13 24.93 —
— 0.01 0.02 0.01 +0.01 17.2% 779 17.2% -1.00 24.53 23.13 25.93 —
— 0.01 0.02 0.01 +0.01 17.8% 780 17.8% -1.00 25.61 24.36 26.87 —
— 0.01 0.02 0.01 +0.01 18.4% 781 18.4% -1.00 26.53 25.13 27.93 —
— 0.01 0.02 0.01 +0.00 19.0% 782 19.0% -1.00 27.53 26.13 28.93 —
— 0.01 0.02 0.01 +0.00 19.6% 783 19.6% -1.00 28.53 27.13 29.93 —
— 0.01 0.02 0.01 +0.00 20.2% 784 20.2% -1.00 29.53 28.13 30.93 —
— 0.01 0.02 0.01 +0.00 20.7% 785 — — 30.53 29.13 31.93 —
— 0.01 0.02 0.01 — — 786 — — 31.53 30.13 32.93 —
— 0.01 0.02 0.01 — — 787 — — 32.53 31.13 33.93 —
— 0.01 0.02 0.01 — — 788 — — 33.53 32.13 34.93 —
— 0.01 0.02 0.01 — — 789 22.2% -1.00 34.53 33.13 35.93 —
— 0.01 0.02 0.01 — — 790 — — 35.53 34.13 36.93 —
— — 0.01 — — — 791 — — 36.53 35.13 37.93 —
— — 0.01 — — — 792 — — 37.53 36.13 38.93 —
— — 0.01 — — — 793 — — 38.53 37.13 39.93 —
— — 0.01 — +0.00 22.5% 794 22.5% -1.00 39.53 38.13 40.93 —
— — 0.01 — — — 795 — — 40.53 39.13 41.93 —
— — 0.01 — — — 796 — — 41.53 40.13 42.93 —
— — 0.01 — — — 797 — — 42.53 41.13 43.93 —
— — 0.01 — — — 798 — — 43.53 42.13 44.93 —
— — 0.01 — +0.00 21.1% 799 — — 44.53 43.13 45.93 —
— — 0.01 — — — 800 — — 45.53 44.13 46.93 —
— — 0.01 — — — 805 — — 50.53 49.13 51.93 —
— — 0.01 — — — 810 — — 55.53 54.13 56.93 —
— — 0.01 — — — 815 17.9% -1.00 60.53 59.13 61.93 —
— — 0.01 — +0.00 17.5% 820 17.5% -1.00 65.53 64.13 66.93 —
— — 0.01 — +0.00 17.3% 825 17.3% -1.00 70.53 69.13 71.93 —
— — 0.01 — +0.00 17.2% 830 17.2% -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.