opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← Seduta del 29/06/2026 parziale 30/06 →
Spot 738.53  ·  424 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 29/06 18:25 UTC
06/07/267g 07/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.03 76.54 74.78 +0.99 30.3% 665 30.3% -0.01 0.10 0.09 0.10 —
— 68.26 71.56 69.91 +0.99 28.8% 670 28.8% -0.01 0.10 0.10 0.11 —
— 63.23 66.57 64.90 +0.99 27.3% 675 27.3% -0.01 0.12 0.12 0.13 —
— 58.09 61.45 59.77 +0.99 25.9% 680 25.9% -0.01 0.14 0.14 0.15 —
— 53.12 56.28 54.70 +0.98 24.6% 685 24.6% -0.02 0.17 0.16 0.17 —
— 48.16 51.62 49.89 +0.98 23.3% 690 23.3% -0.02 0.20 0.20 0.21 —
— 43.22 46.65 44.94 +0.97 22.1% 695 22.1% -0.03 0.27 0.26 0.27 —
— 38.31 41.69 40.00 +0.96 20.9% 700 20.9% -0.04 0.34 0.34 0.35 —
— 37.33 40.84 39.09 +0.96 20.7% 701 20.7% -0.04 0.36 0.36 0.37 —
— 36.58 39.83 38.20 +0.96 20.5% 702 20.5% -0.04 0.39 0.38 0.39 —
— 35.38 38.76 37.07 +0.96 20.3% 703 20.3% -0.04 0.41 0.41 0.42 —
— 34.50 37.84 36.17 +0.95 20.0% 704 20.0% -0.05 0.43 0.43 0.44 —
— 33.53 36.88 35.20 +0.95 19.8% 705 19.8% -0.05 0.47 0.46 0.47 —
— 32.57 35.85 34.21 +0.95 19.6% 706 19.6% -0.05 0.50 0.49 0.51 —
— 31.60 34.94 33.27 +0.94 19.4% 707 19.4% -0.06 0.54 0.53 0.54 —
— 30.78 33.99 32.38 +0.94 19.2% 708 19.2% -0.06 0.57 0.56 0.58 —
— 29.68 33.03 31.36 +0.94 19.1% 709 19.1% -0.07 0.61 0.61 0.62 —
— 28.72 32.04 30.38 +0.93 18.9% 710 18.9% -0.07 0.66 0.65 0.66 —
— 27.77 31.13 29.45 +0.93 18.7% 711 18.7% -0.08 0.70 0.70 0.71 —
— 28.34 28.61 28.48 — — 712 — — 0.76 0.75 0.76 —
— 27.40 27.67 27.54 — — 713 — — 0.81 0.81 0.82 —
— 26.47 26.73 26.60 +0.91 18.1% 714 — — 0.88 0.87 0.88 —
— 25.53 25.78 25.66 +0.90 17.9% 715 — — 0.94 0.94 0.95 —
— 24.61 24.87 24.74 — — 716 — — 1.01 1.01 1.02 —
— 23.68 23.95 23.82 — — 717 — — 1.09 1.09 1.10 —
— 22.78 23.03 22.91 — — 718 — — 1.18 1.17 1.18 —
— 21.87 22.12 22.00 — — 719 17.2% -0.13 1.26 1.26 1.27 —
— 20.97 21.21 21.09 — — 720 17.0% -0.14 1.36 1.36 1.37 —
— 20.09 20.33 20.21 +0.85 16.8% 721 16.8% -0.15 1.48 1.47 1.48 —
— 19.21 19.43 19.32 +0.84 16.6% 722 16.6% -0.17 1.59 1.58 1.60 —
— 18.34 18.56 18.45 +0.83 16.5% 723 16.5% -0.18 1.72 1.71 1.72 —
— 17.47 17.70 17.59 +0.82 16.3% 724 16.3% -0.19 1.85 1.84 1.86 —
— 16.64 16.83 16.73 +0.80 16.1% 725 16.1% -0.20 2.00 1.99 2.00 —
— 15.78 15.98 15.88 +0.78 15.9% 726 15.9% -0.22 2.15 2.14 2.16 —
— 14.96 15.15 15.05 +0.77 15.7% 727 15.7% -0.23 2.31 2.31 2.32 —
— 14.16 14.33 14.24 +0.76 15.6% 728 15.6% -0.24 2.50 2.49 2.51 —
— 13.34 13.54 13.44 +0.74 15.4% 729 15.4% -0.27 2.69 2.68 2.70 —
— 12.57 12.71 12.64 +0.72 15.2% 730 15.2% -0.28 2.90 2.89 2.91 —
— 11.78 11.95 11.87 +0.70 15.0% 731 15.0% -0.30 3.12 3.11 3.13 —
— 11.03 11.19 11.11 +0.69 14.8% 732 14.8% -0.32 3.36 3.35 3.37 —
— 10.29 10.44 10.37 +0.66 14.6% 733 14.6% -0.34 3.62 3.61 3.63 —
— 9.57 9.71 9.64 +0.64 14.4% 734 14.4% -0.36 3.89 3.88 3.90 —
— 8.86 9.00 8.93 +0.62 14.2% 735 14.2% -0.39 4.18 4.17 4.20 —
— 8.18 8.32 8.25 +0.60 14.0% 736 14.0% -0.41 4.50 4.49 4.52 —
— 7.51 7.62 7.57 +0.58 13.8% 737 13.8% -0.43 4.84 4.83 4.85 —
— 6.90 6.96 6.93 +0.55 13.6% 738 13.6% -0.46 5.20 5.19 5.21 —
— 6.30 6.33 6.32 +0.52 13.4% 739 13.4% -0.49 5.58 5.57 5.60 —
— 5.71 5.73 5.72 +0.50 13.2% 740 13.2% -0.51 6.00 5.98 6.01 —
— 5.14 5.17 5.16 +0.47 13.0% 741 13.0% -0.54 6.45 6.43 6.46 —
— 4.61 4.63 4.62 +0.44 12.8% 742 12.8% -0.57 6.93 6.84 7.02 —
— 4.10 4.12 4.11 +0.41 12.6% 743 12.6% -0.60 7.44 7.33 7.55 —
— 3.62 3.65 3.63 +0.38 12.4% 744 12.4% -0.63 7.97 7.87 8.08 —
— 3.18 3.20 3.19 +0.35 12.2% 745 12.2% -0.67 8.54 8.49 8.58 —
— 2.77 2.79 2.78 +0.32 12.0% 746 12.0% -0.70 9.17 9.05 9.29 —
— 2.39 2.41 2.40 +0.29 11.8% 747 11.8% -0.73 9.80 9.71 9.90 —
— 2.05 2.07 2.06 +0.26 11.6% 748 11.6% -0.76 10.51 10.40 10.61 —
— 1.74 1.76 1.75 +0.24 11.5% 749 11.5% -0.80 11.23 11.13 11.34 —
— 1.47 1.48 1.48 +0.21 11.3% 750 11.3% -0.82 12.01 11.88 12.14 —
— 1.22 1.24 1.23 +0.18 11.1% 751 11.1% -0.86 12.81 12.67 12.95 —
— 1.01 1.02 1.01 +0.16 11.0% 752 11.0% -0.88 13.66 13.51 13.81 —
— 0.83 0.84 0.83 +0.14 10.8% 753 10.8% -0.91 14.54 14.33 14.74 —
— 0.67 0.68 0.68 +0.12 10.7% 754 10.7% -0.93 15.46 15.23 15.68 —
— 0.54 0.55 0.55 +0.10 10.5% 755 10.5% -0.96 16.39 16.16 16.63 —
— 0.43 0.44 0.43 +0.08 10.4% 756 10.4% -0.98 17.35 17.12 17.58 —
— 0.33 0.35 0.34 +0.07 10.3% 757 10.3% -1.00 18.33 18.10 18.56 —
— 0.26 0.27 0.27 +0.06 10.2% 758 10.2% -1.00 19.30 18.01 20.60 —
— 0.20 0.21 0.20 +0.05 10.2% 759 10.2% -1.00 20.32 19.01 21.62 —
— 0.16 0.17 0.17 +0.04 10.1% 760 10.1% -1.00 21.54 20.00 23.08 —
— 0.12 0.13 0.12 +0.03 10.0% 761 10.0% -1.00 22.55 21.01 24.08 —
— 0.09 0.10 0.10 +0.02 10.0% 762 10.0% -1.00 23.36 21.63 25.08 —
— 0.07 0.08 0.07 +0.02 10.0% 763 — — 24.30 22.51 26.08 —
— 0.06 0.07 0.07 — — 764 — — 25.23 23.38 27.08 —
— 0.05 0.06 0.06 +0.01 10.1% 765 10.1% -1.00 26.64 25.19 28.08 —
— 0.04 0.05 0.04 +0.01 10.2% 766 10.2% -1.00 27.29 25.50 29.08 —
— 0.03 0.04 0.04 +0.01 10.3% 767 10.3% -1.00 28.23 26.38 30.08 —
— 0.03 0.04 0.04 +0.01 10.4% 768 10.4% -1.00 29.23 27.37 31.08 —
— 0.02 0.03 0.03 +0.01 10.6% 769 10.6% -1.00 30.30 28.51 32.08 —
— 0.02 0.03 0.03 +0.01 10.8% 770 10.8% -1.00 31.30 29.51 33.08 —
— 0.02 0.03 0.03 +0.01 11.0% 771 11.0% -1.00 32.26 30.43 34.08 —
— 0.01 0.02 0.01 +0.01 11.2% 772 11.2% -1.00 33.35 31.63 35.08 —
— 0.01 0.02 0.01 +0.00 11.4% 773 11.4% -1.00 34.23 32.38 36.08 —
— 0.01 0.02 0.01 +0.00 11.7% 774 11.7% -1.00 35.22 33.36 37.08 —
— 0.01 0.02 0.01 +0.00 11.9% 775 11.9% -1.00 36.22 34.36 38.08 —
— 0.01 0.02 0.01 +0.00 12.2% 776 12.2% -1.00 37.35 35.63 39.08 —
— 0.01 0.02 0.01 +0.00 12.4% 777 12.4% -1.00 38.26 36.43 40.08 —
— 0.01 0.02 0.01 +0.00 12.7% 778 12.7% -1.00 39.22 37.36 41.08 —
— 0.01 0.02 0.01 +0.00 13.0% 779 13.0% -1.00 40.30 38.51 42.08 —
— 0.01 0.02 0.01 +0.00 13.2% 780 13.2% -1.00 41.24 39.41 43.08 —
— 0.01 0.02 0.01 +0.00 13.5% 781 13.5% -1.00 42.35 40.63 44.08 —
— 0.01 0.02 0.01 +0.00 13.8% 782 13.8% -1.00 43.24 41.41 45.08 —
— 0.01 0.02 0.01 +0.00 14.0% 783 14.0% -1.00 44.34 42.50 46.18 —
— 0.01 0.02 0.01 +0.00 14.3% 784 14.3% -1.00 45.24 43.41 47.08 —
— 0.01 0.02 0.01 +0.00 14.6% 785 14.6% -1.00 46.30 44.51 48.08 —
— 0.01 0.02 0.01 +0.00 14.8% 786 14.8% -1.00 47.35 45.63 49.08 —
— 0.01 0.02 0.01 — — 787 15.0% -1.00 48.35 46.63 50.08 —
— 0.01 0.02 0.01 +0.00 15.3% 788 15.3% -1.00 49.35 47.63 51.08 —
— 0.01 0.02 0.01 +0.00 15.5% 789 15.5% -1.00 50.35 48.63 52.08 —
— 0.01 0.02 0.01 +0.00 15.6% 790 15.6% -1.00 51.35 49.63 53.08 —
— 0.01 0.02 0.01 +0.00 15.8% 791 15.8% -1.00 52.35 50.63 54.08 —
— 0.01 0.02 0.01 +0.00 16.0% 792 16.0% -1.00 53.35 51.63 55.08 —
— — 0.01 — +0.00 16.1% 793 16.1% -1.00 54.35 52.63 56.08 —
— 0.01 0.02 0.01 +0.00 16.5% 794 16.5% -1.00 55.35 53.63 57.08 —
— 0.01 0.02 0.01 +0.00 16.8% 795 16.8% -1.00 56.35 54.63 58.08 —
— — 0.01 — +0.00 17.4% 800 17.4% -1.00 61.38 59.63 63.14 —
— — 0.01 — +0.00 17.5% 805 17.5% -1.00 66.36 64.63 68.08 —
— — 0.01 — +0.00 17.4% 810 17.4% -1.00 71.36 69.63 73.08 —

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.