opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 15/07 Seduta del 16/07/2026 parziale 17/07 →
Spot 749.89  ·  518 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 16/07 22:55 UTC
17/07/261g 24/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.45 75.95 74.20 — — 676 — — — — 0.01 —
— 71.64 74.95 73.30 +1.00 53.9% 677 — — — — 0.01 —
— 70.64 73.95 72.30 — — 678 54.7% -0.00 — — 0.01 —
— 69.64 72.95 71.30 +1.00 55.5% 679 55.5% -0.00 — — 0.01 —
— 68.84 71.65 70.25 +1.00 56.2% 680 56.2% -0.00 — — 0.01 —
— 67.66 70.95 69.31 +1.00 56.7% 681 56.7% -0.00 — — 0.01 —
— 66.68 69.95 68.31 +1.00 56.9% 682 56.9% -0.00 — — 0.01 —
— 65.64 68.95 67.30 +1.00 56.9% 683 56.9% -0.00 — — 0.01 —
— 64.66 67.96 66.31 +1.00 56.7% 684 56.7% -0.00 — — 0.01 —
— 64.00 66.72 65.36 — — 685 56.3% -0.00 — — 0.01 —
— 62.45 65.96 64.20 +1.00 55.9% 686 55.9% -0.00 — — 0.01 —
— 61.65 64.96 63.30 +1.00 55.4% 687 55.4% -0.00 — — 0.01 —
— 60.67 63.96 62.31 +1.00 54.8% 688 54.8% -0.00 — — 0.01 —
— 59.45 62.96 61.20 +1.00 54.1% 689 54.1% -0.00 — — 0.01 —
— 58.99 61.48 60.23 — — 690 — — — — 0.01 —
— 57.67 60.96 59.31 +1.00 52.7% 691 52.7% -0.00 — — 0.01 —
— 56.45 59.96 58.20 +1.00 52.1% 692 52.1% -0.00 — — 0.01 —
— 55.46 58.96 57.21 +1.00 51.5% 693 51.5% -0.00 — — 0.01 —
— 54.45 57.96 56.20 +1.00 50.9% 694 50.9% -0.00 — — 0.01 —
— 53.91 56.55 55.23 +1.00 50.2% 695 50.2% -0.00 — — 0.01 —
— 52.65 55.96 54.30 +1.00 49.4% 696 49.4% -0.00 — — 0.01 —
— 51.47 54.96 53.22 +1.00 48.4% 697 48.4% -0.00 — — 0.01 —
— 50.46 53.96 52.21 +1.00 47.5% 698 47.5% -0.00 — — 0.01 —
— 49.46 52.96 51.21 +1.00 46.6% 699 46.6% -0.00 — — 0.01 —
— 49.01 51.56 50.28 +1.00 45.8% 700 45.8% -0.00 — — 0.01 —
— 47.69 50.96 49.33 +1.00 45.0% 701 45.0% -0.00 — — 0.01 —
— 46.67 49.96 48.31 +1.00 44.3% 702 44.3% -0.00 — — 0.01 —
— 45.70 48.97 47.34 +1.00 43.6% 703 43.6% -0.00 — — 0.01 —
— 44.68 47.97 46.33 +1.00 42.9% 704 — — 0.01 0.01 0.02 —
— 44.01 46.64 45.33 +1.00 42.2% 705 42.2% -0.00 0.01 0.01 0.02 —
— 42.49 45.97 44.23 +1.00 41.6% 706 41.6% -0.00 0.01 0.01 0.02 —
— 41.92 44.67 43.30 +1.00 40.9% 707 40.9% -0.00 0.01 0.01 0.02 —
— 40.46 43.97 42.22 +1.00 40.2% 708 40.2% -0.00 0.01 0.01 0.02 —
— 39.49 42.97 41.23 — — 709 39.6% -0.00 0.01 0.01 0.02 —
— 39.88 41.58 40.73 — — 710 39.0% -0.00 0.01 0.01 0.02 —
— 37.66 40.97 39.31 +1.00 38.3% 711 38.3% -0.00 0.01 0.01 0.02 —
— 36.94 39.57 38.26 +1.00 37.7% 712 37.7% -0.00 0.01 0.01 0.02 —
— 35.89 38.74 37.31 +0.99 37.0% 713 37.0% -0.01 0.01 0.01 0.02 —
— 34.99 37.74 36.37 +0.99 36.2% 714 36.2% -0.01 0.01 0.01 0.02 —
— 34.02 36.63 35.33 +0.99 35.4% 715 35.4% -0.01 0.01 0.01 0.02 —
— 32.94 35.68 34.31 +0.99 34.5% 716 34.5% -0.01 0.01 0.01 0.02 —
— 31.92 34.68 33.30 +0.99 33.6% 717 33.6% -0.01 0.01 0.01 0.02 —
— 30.93 33.57 32.25 +0.99 32.6% 718 32.6% -0.01 0.01 0.01 0.02 —
— 29.67 32.98 31.32 +0.99 31.7% 719 31.7% -0.01 0.01 0.01 0.02 —
— 29.98 30.31 30.14 +0.99 30.7% 720 30.7% -0.01 0.01 0.01 0.02 —
— 27.67 29.41 28.54 +0.99 29.8% 721 29.8% -0.01 0.03 0.02 0.03 —
— 27.48 29.75 28.61 +0.99 29.0% 722 29.0% -0.01 0.03 0.02 0.03 —
— 25.93 28.68 27.30 +0.99 28.2% 723 28.2% -0.01 0.03 0.02 0.03 —
— 25.87 27.69 26.78 +0.99 27.4% 724 27.4% -0.01 0.03 0.02 0.03 —
— 24.99 25.31 25.15 +0.99 26.7% 725 26.7% -0.01 0.03 0.02 0.03 —
— 22.93 25.69 24.31 — — 726 — — 0.04 0.03 0.04 —
— 23.00 23.27 23.14 +0.99 25.5% 727 — — 0.04 0.03 0.04 —
— 22.00 22.28 22.14 — — 728 24.9% -0.01 0.04 0.03 0.04 —
— 21.00 21.28 21.14 +0.98 24.3% 729 24.3% -0.02 0.04 0.03 0.04 —
— 19.01 19.29 19.15 +0.98 23.0% 731 23.0% -0.02 0.04 0.04 0.05 —
— 18.02 18.30 18.16 +0.98 22.3% 732 22.3% -0.02 0.06 0.05 0.06 —
— 17.03 17.30 17.16 +0.98 21.5% 733 21.5% -0.02 0.07 0.06 0.07 —
— 16.04 16.31 16.18 +0.97 20.9% 734 20.9% -0.03 0.07 0.07 0.08 —
— 15.05 15.33 15.19 +0.97 20.3% 735 20.3% -0.03 0.09 0.08 0.09 —
— 14.08 14.35 14.21 +0.97 19.9% 736 19.9% -0.03 0.10 0.10 0.11 —
— 13.10 13.37 13.23 +0.96 19.5% 737 19.5% -0.04 0.14 0.13 0.14 —
— 12.13 12.40 12.27 +0.96 19.2% 738 19.2% -0.04 0.17 0.16 0.17 —
— 11.17 11.44 11.30 +0.95 18.7% 739 18.7% -0.05 0.20 0.19 0.20 —
— 10.22 10.49 10.36 +0.95 18.3% 740 18.3% -0.05 0.26 0.25 0.26 —
— 9.36 9.46 9.41 +0.94 17.8% 741 17.8% -0.06 0.32 0.31 0.32 —
— 8.44 8.54 8.49 +0.93 17.4% 742 17.4% -0.07 0.40 0.39 0.40 —
— 7.54 7.64 7.59 +0.92 17.0% 743 17.0% -0.08 0.49 0.49 0.50 —
— 6.66 6.76 6.71 +0.91 16.5% 744 16.5% -0.09 0.61 0.61 0.62 —
— 5.82 5.91 5.87 +0.89 16.2% 745 16.2% -0.11 0.77 0.76 0.78 —
— 5.01 5.10 5.05 +0.86 15.9% 746 15.9% -0.14 0.96 0.95 0.97 —
— 4.24 4.33 4.29 +0.84 15.5% 747 15.5% -0.16 1.19 1.18 1.20 —
— 3.54 3.61 3.58 +0.82 15.0% 748 15.0% -0.19 1.48 1.46 1.49 —
— 2.88 2.92 2.90 +0.78 14.6% 749 14.6% -0.22 1.81 1.80 1.82 —
— 2.28 2.30 2.29 +0.75 14.1% 750 14.1% -0.25 2.21 2.19 2.22 —
— 1.74 1.78 1.76 +0.71 13.8% 751 13.8% -0.29 2.67 2.63 2.72 —
— 1.30 1.32 1.31 — — 752 13.4% -0.34 3.21 3.17 3.26 —
— 0.91 0.93 0.92 +0.61 13.0% 753 13.0% -0.40 3.83 3.79 3.88 —
— 0.63 0.64 0.64 +0.55 12.6% 754 12.6% -0.45 4.54 4.49 4.59 —
— 0.41 0.42 0.41 +0.48 12.2% 755 12.2% -0.52 5.30 5.18 5.42 —
— 0.25 0.26 0.26 +0.42 12.1% 756 12.1% -0.59 6.19 6.05 6.33 —
— 0.16 0.17 0.17 +0.35 12.1% 757 12.1% -0.66 7.20 6.88 7.52 —
— 0.10 0.11 0.10 +0.27 12.3% 758 12.3% -0.73 8.06 7.77 8.35 —
— 0.07 0.08 0.07 +0.21 12.5% 759 12.5% -0.80 9.16 9.00 9.32 —
— 0.04 0.05 0.04 +0.16 12.9% 760 12.9% -0.85 10.11 9.86 10.35 —
— 0.03 0.04 0.04 +0.11 13.3% 761 13.3% -0.90 11.16 11.00 11.32 —
— 0.02 0.03 0.03 +0.08 13.8% 762 13.8% -0.94 12.16 12.00 12.33 —
— 0.02 0.03 0.03 +0.06 14.4% 763 14.4% -0.96 12.75 12.01 13.49 —
— 0.01 0.02 0.01 +0.04 15.1% 764 15.1% -0.98 14.31 12.84 15.78 —
— 0.01 0.02 0.01 +0.03 15.8% 765 15.8% -1.00 15.85 15.00 16.69 —
— 0.01 0.02 0.01 +0.02 16.5% 766 16.5% -1.00 16.23 14.68 17.78 —
— 0.01 0.02 0.01 +0.02 17.3% 767 17.3% -1.00 17.31 15.84 18.78 —
— 0.01 0.02 0.01 +0.01 18.1% 768 18.1% -1.00 18.31 16.84 19.78 —
— 0.01 0.02 0.01 +0.01 19.0% 769 19.0% -1.00 19.31 17.84 20.78 —
— 0.01 0.02 0.01 +0.01 19.8% 770 19.8% -1.00 20.20 20.00 20.41 —
— 0.01 0.02 0.01 +0.01 20.7% 771 20.7% -1.00 21.25 19.71 22.78 —
— 0.01 0.02 0.01 +0.01 21.6% 772 21.6% -1.00 22.31 20.84 23.78 —
— 0.01 0.02 0.01 +0.01 22.5% 773 22.5% -1.00 23.31 21.84 24.78 —
— 0.01 0.02 0.01 +0.01 23.4% 774 23.4% -1.00 24.23 22.69 25.78 —
— 0.01 0.02 0.01 +0.01 24.2% 775 24.2% -1.00 25.19 23.60 26.78 —
— 0.01 0.02 0.01 +0.01 25.0% 776 25.0% -1.00 26.18 24.58 27.78 —
— 0.01 0.02 0.01 +0.01 25.6% 777 25.6% -1.00 27.18 25.58 28.78 —
— 0.01 0.02 0.01 +0.01 26.1% 778 26.1% -1.00 28.18 26.58 29.78 —
— 0.01 0.02 0.01 +0.01 26.5% 779 26.5% -1.00 29.18 27.58 30.78 —
— — 0.01 — +0.01 26.7% 780 26.7% -1.00 30.05 28.71 31.38 —
— — 0.01 — +0.01 26.7% 781 26.7% -1.00 31.18 29.59 32.78 —
— — 0.01 — +0.01 26.6% 782 26.6% -1.00 32.18 30.58 33.78 —
— — 0.01 — +0.01 26.5% 783 26.5% -1.00 33.18 31.58 34.78 —
— — 0.01 — +0.01 26.2% 784 26.2% -1.00 34.19 32.59 35.78 —
— — 0.01 — +0.01 26.0% 785 26.0% -1.00 35.18 33.58 36.78 —
— — 0.01 — +0.01 25.8% 786 25.8% -1.00 36.18 34.58 37.78 —
— — 0.01 — +0.00 25.5% 787 25.5% -1.00 37.19 35.59 38.78 —
— — 0.01 — +0.00 25.3% 788 25.3% -1.00 38.18 36.58 39.78 —
— — 0.01 — +0.00 25.1% 789 25.1% -1.00 39.18 37.58 40.78 —
— — 0.01 — +0.00 25.0% 790 25.0% -1.00 40.18 38.58 41.78 —
— — 0.01 — +0.00 24.8% 791 24.8% -1.00 41.18 39.58 42.78 —
— — 0.01 — +0.00 24.7% 792 24.7% -1.00 42.19 40.59 43.78 —
— — 0.01 — +0.00 24.6% 793 24.6% -1.00 43.18 41.58 44.78 —
— — 0.01 — +0.00 24.4% 794 24.4% -1.00 44.19 42.59 45.78 —
— — 0.01 — +0.00 24.3% 795 24.3% -1.00 45.19 43.59 46.78 —
— — 0.01 — +0.00 24.2% 796 24.2% -1.00 46.18 44.58 47.78 —
— — 0.01 — +0.00 24.1% 797 24.1% -1.00 47.19 45.59 48.78 —
— — 0.01 — +0.00 23.9% 798 23.9% -1.00 48.18 46.58 49.78 —
— — 0.01 — +0.00 23.8% 799 23.8% -1.00 49.18 47.58 50.78 —
— — 0.01 — +0.00 23.6% 800 23.6% -1.00 50.19 48.59 51.78 —
— — 0.01 — +0.00 23.1% 805 23.1% -1.00 55.18 53.58 56.78 —
— — 0.01 — +0.00 22.7% 810 22.7% -1.00 60.19 58.59 61.78 —
— — 0.01 — +0.00 22.3% 815 — — 65.26 63.74 66.78 —
— — 0.01 — — — 820 — — 70.19 68.59 71.78 —
— — 0.01 — — — 825 — — 75.26 73.74 76.78 —

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.