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
— 73.01 76.54 74.78 — — 676 29.2% -0.01 0.07 0.07 0.08 —
— 72.23 75.16 73.69 +0.99 28.9% 677 28.9% -0.01 0.07 0.07 0.08 —
— 71.27 74.54 72.91 +0.99 28.6% 678 28.6% -0.01 0.09 0.08 0.09 —
— 70.26 73.27 71.77 +0.99 28.3% 679 — — 0.09 0.08 0.09 —
— 69.24 72.55 70.89 +0.99 28.0% 680 28.0% -0.01 0.09 0.08 0.09 —
— 68.03 71.28 69.66 +0.99 27.8% 681 27.8% -0.01 0.09 0.08 0.09 —
— 67.26 70.56 68.91 +0.99 27.5% 682 27.5% -0.01 0.09 0.08 0.09 —
— 66.06 69.29 67.67 +0.99 27.2% 683 27.2% -0.01 0.10 0.09 0.10 —
— 65.06 68.56 66.81 +0.99 26.9% 684 26.9% -0.01 0.10 0.09 0.10 —
— 64.09 67.44 65.77 +0.99 26.6% 685 26.6% -0.01 0.10 0.09 0.10 —
— 63.26 66.57 64.92 +0.99 26.3% 686 26.3% -0.01 0.10 0.09 0.10 —
— 62.26 65.58 63.92 +0.99 26.0% 687 26.0% -0.01 0.10 0.10 0.11 —
— 61.02 64.58 62.80 +0.99 25.8% 688 25.8% -0.01 0.10 0.10 0.11 —
— 60.30 63.58 61.94 +0.99 25.5% 689 25.5% -0.01 0.10 0.10 0.11 —
— 59.08 62.59 60.84 +0.99 25.2% 690 25.2% -0.01 0.12 0.11 0.12 —
— 58.31 61.59 59.95 +0.99 25.0% 691 25.0% -0.01 0.12 0.11 0.12 —
— 57.04 60.47 58.76 +0.99 24.7% 692 24.7% -0.01 0.12 0.12 0.13 —
— 56.32 59.60 57.96 +0.99 24.4% 693 24.4% -0.01 0.12 0.12 0.13 —
— 55.31 58.33 56.82 +0.99 24.2% 694 24.2% -0.01 0.12 0.12 0.13 —
— 54.32 57.62 55.97 +0.99 23.9% 695 23.9% -0.01 0.14 0.13 0.14 —
— 53.16 56.62 54.89 +0.99 23.6% 696 23.6% -0.01 0.14 0.13 0.14 —
— 52.16 55.35 53.76 +0.99 23.4% 697 23.4% -0.01 0.14 0.14 0.15 —
— 51.33 54.64 52.98 +0.99 23.1% 698 23.1% -0.01 0.15 0.15 0.16 —
— 50.37 53.36 51.87 +0.99 22.9% 699 22.9% -0.01 0.15 0.15 0.16 —
— 49.25 52.40 50.83 +0.99 22.6% 700 22.6% -0.01 0.17 0.16 0.17 —
— 48.16 51.38 49.77 +0.99 22.4% 701 22.4% -0.01 0.17 0.17 0.18 —
— 47.39 50.67 49.03 +0.99 22.1% 702 22.1% -0.01 0.18 0.18 0.19 —
— 46.38 49.40 47.89 +0.99 21.9% 703 21.9% -0.01 0.18 0.18 0.19 —
— 45.59 48.43 47.01 +0.98 21.7% 704 21.7% -0.02 0.20 0.19 0.20 —
— 44.65 46.24 45.45 +0.98 21.4% 705 21.4% -0.02 0.20 0.20 0.21 —
— 43.44 46.50 44.97 +0.98 21.2% 706 21.2% -0.02 0.23 0.22 0.23 —
— 42.42 45.52 43.97 +0.98 21.0% 707 21.0% -0.02 0.23 0.23 0.24 —
— 41.43 44.74 43.09 +0.98 20.7% 708 20.7% -0.02 0.24 0.24 0.25 —
— 40.25 43.48 41.87 +0.98 20.5% 709 20.5% -0.02 0.27 0.26 0.27 —
— 39.36 42.75 41.05 +0.98 20.3% 710 20.3% -0.02 0.28 0.27 0.28 —
— 38.53 41.36 39.95 +0.98 20.1% 711 20.1% -0.02 0.29 0.29 0.30 —
— 37.55 40.81 39.18 +0.98 19.9% 712 19.9% -0.02 0.32 0.31 0.32 —
— 36.57 39.55 38.06 +0.98 19.7% 713 19.7% -0.03 0.34 0.33 0.34 —
— 35.31 38.85 37.08 +0.97 19.4% 714 19.4% -0.03 0.35 0.35 0.36 —
— 35.81 37.85 36.83 +0.97 19.2% 715 19.2% -0.03 0.38 0.37 0.38 —
— 33.60 36.90 35.25 +0.97 19.0% 716 19.0% -0.03 0.40 0.39 0.41 —
— 32.62 35.93 34.27 +0.97 18.8% 717 18.8% -0.03 0.43 0.42 0.44 —
— 31.45 34.67 33.06 +0.97 18.6% 718 18.6% -0.03 0.46 0.45 0.47 —
— 31.50 33.69 32.59 +0.96 18.4% 719 18.4% -0.04 0.49 0.48 0.50 —
— 30.97 31.35 31.16 +0.96 18.2% 720 18.2% -0.04 0.53 0.52 0.53 —
— 28.79 32.07 30.43 +0.96 18.0% 721 18.0% -0.04 0.56 0.55 0.57 —
— 27.80 31.11 29.45 — — 722 — — 0.60 0.59 0.61 —
— 26.73 29.91 28.32 +0.95 17.6% 723 — — 0.65 0.64 0.66 —
— 27.15 28.90 28.02 — — 724 — — 0.70 0.69 0.71 —
— 26.21 26.56 26.39 — — 725 17.2% -0.05 0.75 0.74 0.76 —
— 25.26 27.29 26.27 — — 726 — — 0.81 0.80 0.81 —
— 24.25 26.24 25.25 +0.94 16.8% 727 — — 0.87 0.86 0.88 —
— 23.40 25.18 24.29 — — 728 — — 0.94 0.93 0.94 —
— 22.47 24.20 23.34 — — 729 — — 1.00 1.00 1.01 —
— 21.57 21.91 21.74 +0.92 16.2% 730 16.2% -0.08 1.08 1.08 1.09 —
— 20.63 20.99 20.81 +0.92 16.0% 731 16.0% -0.08 1.17 1.16 1.18 —
— 19.74 21.51 20.62 +0.91 15.8% 732 15.8% -0.09 1.26 1.25 1.27 —
— 18.84 19.18 19.01 +0.90 15.6% 733 15.6% -0.10 1.36 1.35 1.37 —
— 17.96 18.28 18.12 +0.90 15.4% 734 15.4% -0.10 1.47 1.46 1.48 —
— 17.09 18.78 17.93 +0.89 15.2% 735 15.2% -0.11 1.59 1.58 1.60 —
— 16.22 16.52 16.37 +0.88 15.0% 736 15.0% -0.12 1.72 1.70 1.73 —
— 15.36 15.65 15.51 +0.87 14.8% 737 14.8% -0.13 1.85 1.84 1.86 —
— 14.50 14.82 14.66 +0.86 14.6% 738 14.6% -0.14 2.00 1.99 2.01 —
— 13.66 13.98 13.82 +0.85 14.4% 739 14.4% -0.15 2.17 2.15 2.18 —
— 12.83 13.16 12.99 +0.84 14.2% 740 14.2% -0.16 2.34 2.33 2.35 —
— 12.04 12.36 12.20 +0.83 14.0% 741 14.0% -0.17 2.54 2.52 2.55 —
— 11.30 11.53 11.41 +0.81 13.8% 742 13.8% -0.19 2.74 2.73 2.75 —
— 10.46 10.76 10.61 +0.80 13.6% 743 13.6% -0.20 2.96 2.95 2.98 —
— 9.71 10.00 9.86 +0.78 13.4% 744 13.4% -0.22 3.21 3.19 3.23 —
— 8.97 9.25 9.11 +0.77 13.2% 745 13.2% -0.24 3.47 3.45 3.49 —
— 8.24 8.54 8.39 +0.75 13.0% 746 13.0% -0.26 3.75 3.74 3.77 —
— 7.53 7.84 7.68 +0.72 12.8% 747 12.8% -0.28 4.06 4.04 4.08 —
— 6.88 7.16 7.02 +0.71 12.6% 748 12.6% -0.31 4.39 4.37 4.41 —
— 6.31 6.41 6.36 +0.67 12.4% 749 — — 4.75 4.73 4.77 —
— 5.73 5.77 5.75 +0.65 12.2% 750 — — 5.14 5.12 5.16 —
— 5.14 5.18 5.16 — — 751 — — 5.55 5.53 5.58 —
— 4.58 4.61 4.59 +0.60 11.8% 752 11.8% -0.41 6.00 5.98 6.02 —
— 4.05 4.08 4.07 +0.57 11.6% 753 11.6% -0.44 6.46 6.35 6.58 —
— 3.55 3.59 3.57 +0.54 11.4% 754 11.4% -0.47 6.97 6.82 7.13 —
— 3.09 3.13 3.11 +0.51 11.2% 755 11.2% -0.50 7.54 7.40 7.69 —
— 2.67 2.70 2.69 +0.48 11.0% 756 11.0% -0.53 8.14 7.98 8.31 —
— 2.28 2.31 2.29 +0.44 10.8% 757 10.8% -0.57 8.73 8.56 8.91 —
— 1.93 1.95 1.94 +0.41 10.6% 758 10.6% -0.60 9.43 9.24 9.61 —
— 1.61 1.63 1.62 +0.37 10.4% 759 10.4% -0.64 10.12 9.93 10.31 —
— 1.33 1.35 1.34 +0.34 10.2% 760 10.2% -0.67 10.84 10.65 11.02 —
— 1.09 1.11 1.10 +0.30 10.1% 761 10.1% -0.71 11.61 11.41 11.81 —
— 0.88 0.90 0.89 +0.27 9.9% 762 9.9% -0.75 12.39 10.98 13.80 —
— 0.70 0.72 0.71 +0.24 9.8% 763 9.8% -0.78 13.66 12.65 14.67 —
— 0.55 0.57 0.56 +0.21 9.6% 764 9.6% -0.82 14.15 13.90 14.41 —
— 0.43 0.45 0.44 +0.18 9.5% 765 9.5% -0.85 14.95 13.30 16.59 —
— 0.33 0.35 0.34 +0.16 9.4% 766 9.4% -0.87 15.92 14.33 17.51 —
— 0.25 0.27 0.26 +0.13 9.3% 767 9.3% -0.90 17.08 15.58 18.58 —
— 0.20 0.21 0.20 +0.11 9.2% 768 9.2% -0.93 17.95 16.30 19.61 —
— 0.15 0.16 0.15 +0.09 9.2% 769 9.2% -0.95 19.14 17.50 20.78 —
— 0.12 0.13 0.12 +0.07 9.2% 770 9.2% -0.97 20.15 18.50 21.80 —
— 0.09 0.10 0.10 +0.06 9.2% 771 9.2% -1.00 21.05 19.30 22.79 —
— 0.07 0.08 0.07 +0.05 9.3% 772 9.3% -1.00 22.05 20.30 23.79 —
— 0.06 0.07 0.07 +0.04 9.4% 773 — — 23.04 21.30 24.78 —
— 0.05 0.06 0.06 — — 774 — — 24.23 22.69 25.78 —
— 0.04 0.05 0.04 +0.03 9.6% 775 — — 24.96 23.30 26.62 —
— 0.04 0.05 0.04 +0.02 9.8% 776 9.8% -1.00 26.05 24.30 27.79 —
— 0.03 0.04 0.04 +0.02 10.0% 777 10.0% -1.00 26.95 25.30 28.59 —
— 0.03 0.04 0.04 +0.02 10.2% 778 10.2% -1.00 28.20 26.60 29.79 —
— 0.03 0.04 0.04 +0.01 10.4% 779 10.4% -1.00 29.03 27.50 30.56 —
— 0.02 0.03 0.03 +0.01 10.6% 780 10.6% -1.00 30.02 28.30 31.75 —
— 0.02 0.03 0.03 +0.01 10.8% 781 10.8% -1.00 31.05 29.30 32.80 —
— 0.02 0.03 0.03 +0.01 11.1% 782 11.1% -1.00 32.04 30.30 33.78 —
— 0.02 0.03 0.03 +0.01 11.3% 783 11.3% -1.00 33.04 31.30 34.78 —
— 0.02 0.03 0.03 +0.01 11.6% 784 11.6% -1.00 34.02 32.30 35.75 —
— 0.02 0.03 0.03 +0.01 11.9% 785 11.9% -1.00 35.02 33.30 36.75 —
— 0.02 0.03 0.03 +0.01 12.1% 786 12.1% -1.00 36.04 34.30 37.78 —
— 0.02 0.03 0.03 +0.01 12.4% 787 12.4% -1.00 37.04 35.30 38.78 —
— 0.02 0.03 0.03 +0.01 12.7% 788 12.7% -1.00 38.17 36.57 39.78 —
— 0.02 0.03 0.03 +0.01 13.0% 789 13.0% -1.00 39.02 37.30 40.75 —
— 0.02 0.03 0.03 +0.01 13.3% 790 13.3% -1.00 40.04 38.30 41.78 —
— 0.02 0.03 0.03 +0.01 13.6% 791 13.6% -1.00 40.96 39.30 42.62 —
— 0.02 0.03 0.03 +0.01 13.8% 792 13.8% -1.00 41.95 40.30 43.60 —
— 0.02 0.03 0.03 +0.00 14.1% 793 14.1% -1.00 42.95 41.30 44.59 —
— 0.02 0.03 0.03 +0.00 14.4% 794 14.4% -1.00 43.95 42.30 45.60 —
— 0.02 0.03 0.03 +0.00 14.6% 795 14.6% -1.00 44.95 43.30 46.60 —
— 0.02 0.03 0.03 +0.00 14.9% 796 14.9% -1.00 45.96 44.30 47.62 —
— 0.01 0.02 0.01 +0.00 15.1% 797 15.1% -1.00 46.95 45.30 48.60 —
— 0.01 0.02 0.01 +0.00 15.3% 798 15.3% -1.00 48.10 46.58 49.62 —
— 0.01 0.02 0.01 — — 799 — — 48.95 47.30 50.61 —
— 0.01 0.02 0.01 +0.00 15.8% 800 15.8% -1.00 49.96 48.30 51.62 —
— 0.01 0.02 0.01 +0.00 16.8% 805 16.8% -1.00 54.96 53.30 56.62 —
— 0.01 0.02 0.01 +0.00 17.9% 810 17.9% -1.00 59.93 58.30 61.56 —
— 0.01 0.02 0.01 +0.00 19.0% 815 19.0% -1.00 65.18 63.58 66.78 —
— 0.01 0.02 0.01 +0.00 20.3% 820 20.3% -1.00 70.04 68.30 71.78 —
— 0.01 0.02 0.01 +0.00 21.6% 825 21.6% -1.00 75.04 73.30 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.