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
— 72.93 76.27 74.60 +0.99 31.1% 665 31.1% -0.01 0.07 0.07 0.08 —
— 68.14 71.28 69.71 +0.99 29.5% 670 29.5% -0.01 0.07 0.07 0.08 —
— 63.10 66.30 64.70 — — 675 — — 0.09 0.08 0.09 —
— 58.18 61.32 59.75 — — 680 26.4% -0.01 0.10 0.10 0.11 —
— 52.87 56.34 54.60 — — 685 24.9% -0.01 0.12 0.12 0.13 —
— 47.93 51.37 49.65 +0.98 23.5% 690 23.5% -0.02 0.14 0.14 0.15 —
— 42.90 46.42 44.66 +0.98 22.2% 695 22.2% -0.02 0.18 0.18 0.19 —
— 37.97 41.48 39.73 +0.97 21.0% 700 21.0% -0.03 0.26 0.25 0.26 —
— 36.99 40.50 38.74 +0.97 20.8% 701 20.8% -0.03 0.27 0.26 0.27 —
— 36.00 39.52 37.76 +0.97 20.5% 702 20.5% -0.03 0.28 0.28 0.29 —
— 35.07 38.54 36.80 +0.96 20.3% 703 20.3% -0.04 0.30 0.30 0.31 —
— 34.21 37.56 35.88 +0.96 20.1% 704 20.1% -0.04 0.33 0.32 0.33 —
— 33.24 36.58 34.91 +0.96 19.8% 705 19.8% -0.04 0.34 0.34 0.35 —
— 33.66 33.93 33.80 +0.96 19.6% 706 19.6% -0.04 0.38 0.37 0.38 —
— 32.69 32.98 32.84 +0.95 19.4% 707 19.4% -0.05 0.40 0.39 0.40 —
— 31.72 32.02 31.87 +0.95 19.2% 708 19.2% -0.05 0.42 0.42 0.43 —
— 30.75 31.03 30.89 +0.95 19.0% 709 19.0% -0.06 0.46 0.45 0.46 —
— 29.79 30.07 29.93 +0.94 18.8% 710 18.8% -0.06 0.49 0.49 0.50 —
— 28.83 29.11 28.97 +0.94 18.6% 711 18.6% -0.06 0.54 0.53 0.54 —
— 27.87 28.15 28.01 +0.93 18.4% 712 18.4% -0.07 0.57 0.57 0.58 —
— 26.92 27.20 27.06 +0.93 18.2% 713 18.2% -0.07 0.62 0.62 0.63 —
— 25.97 26.26 26.11 +0.92 17.9% 714 17.9% -0.08 0.68 0.67 0.68 —
— 25.03 25.30 25.16 +0.92 17.7% 715 17.7% -0.09 0.73 0.73 0.74 —
— 24.10 24.36 24.23 +0.91 17.5% 716 17.5% -0.09 0.80 0.79 0.80 —
— 23.17 23.44 23.30 +0.90 17.3% 717 17.3% -0.10 0.86 0.85 0.87 —
— 22.24 22.51 22.38 +0.89 17.2% 718 17.2% -0.11 0.94 0.93 0.94 —
— 21.32 21.59 21.45 +0.88 17.0% 719 17.0% -0.12 1.01 1.00 1.02 —
— 20.42 20.67 20.55 +0.88 16.8% 720 16.8% -0.13 1.09 1.09 1.10 —
— 19.51 19.77 19.64 — — 721 — — 1.20 1.19 1.20 —
— 18.62 18.87 18.75 +0.86 16.4% 722 16.4% -0.15 1.29 1.29 1.30 —
— 17.74 17.99 17.86 +0.84 16.2% 723 16.2% -0.16 1.41 1.40 1.42 —
— 16.85 17.08 16.96 +0.83 16.0% 724 16.0% -0.17 1.53 1.52 1.54 —
— 16.00 16.24 16.12 +0.82 15.8% 725 15.8% -0.18 1.67 1.66 1.67 —
— 15.15 15.37 15.26 +0.80 15.6% 726 15.6% -0.20 1.80 1.80 1.81 —
— 14.31 14.54 14.43 +0.79 15.4% 727 15.4% -0.22 1.97 1.96 1.97 —
— 13.49 13.71 13.60 +0.77 15.3% 728 15.3% -0.23 2.13 2.13 2.14 —
— 12.70 12.86 12.78 +0.76 15.1% 729 15.1% -0.25 2.31 2.31 2.32 —
— 11.92 12.02 11.97 +0.74 14.9% 730 14.9% -0.27 2.52 2.51 2.52 —
— 11.14 11.24 11.19 +0.72 14.7% 731 14.7% -0.29 2.73 2.72 2.74 —
— 10.37 10.47 10.42 +0.70 14.5% 732 14.5% -0.31 2.96 2.95 2.97 —
— 9.62 9.72 9.67 +0.68 14.3% 733 14.3% -0.33 3.21 3.20 3.22 —
— 8.89 8.99 8.94 +0.65 14.1% 734 14.1% -0.35 3.48 3.47 3.49 —
— 8.18 8.27 8.22 +0.63 13.9% 735 13.9% -0.38 3.77 3.76 3.79 —
— 7.51 7.56 7.54 +0.60 13.6% 736 13.6% -0.41 4.09 4.08 4.10 —
— 6.85 6.90 6.88 +0.57 13.4% 737 13.4% -0.43 4.43 4.42 4.44 —
— 6.21 6.26 6.24 +0.55 13.2% 738 13.2% -0.46 4.79 4.78 4.80 —
— 5.60 5.62 5.61 +0.52 13.0% 739 13.0% -0.49 5.19 5.18 5.20 —
— 5.02 5.04 5.03 +0.49 12.8% 740 12.8% -0.52 5.62 5.60 5.63 —
— 4.47 4.49 4.48 +0.46 12.6% 741 12.6% -0.55 6.08 6.06 6.09 —
— 3.95 3.97 3.96 +0.43 12.4% 742 12.4% -0.59 6.57 6.51 6.62 —
— 3.45 3.47 3.46 +0.39 12.2% 743 12.2% -0.62 7.12 7.05 7.19 —
— 3.00 3.02 3.01 +0.36 12.0% 744 12.0% -0.66 7.69 7.59 7.79 —
— 2.59 2.61 2.60 +0.33 11.8% 745 11.8% -0.69 8.30 8.21 8.40 —
— 2.21 2.23 2.22 +0.30 11.6% 746 11.6% -0.73 8.94 8.83 9.05 —
— 1.87 1.89 1.88 +0.27 11.4% 747 11.4% -0.76 9.63 9.51 9.75 —
— 1.57 1.58 1.57 +0.23 11.2% 748 11.2% -0.79 10.36 10.23 10.49 —
— 1.30 1.31 1.30 +0.21 11.0% 749 11.0% -0.83 11.14 11.00 11.28 —
— 1.07 1.08 1.07 +0.18 10.9% 750 10.9% -0.86 11.95 11.81 12.09 —
— 0.86 0.88 0.87 +0.15 10.7% 751 10.7% -0.89 12.80 12.67 12.94 —
— 0.69 0.70 0.69 +0.13 10.6% 752 10.6% -0.92 13.70 13.55 13.84 —
— 0.55 0.56 0.56 +0.11 10.4% 753 10.4% -0.94 14.62 14.43 14.82 —
— 0.43 0.44 0.43 +0.09 10.3% 754 10.3% -0.97 15.57 15.37 15.77 —
— 0.33 0.34 0.34 +0.07 10.2% 755 10.2% -0.99 16.55 16.34 16.76 —
— 0.26 0.27 0.27 +0.06 10.1% 756 10.1% -1.00 17.54 16.28 18.79 —
— 0.20 0.21 0.20 +0.05 10.0% 757 10.0% -1.00 18.53 17.27 19.79 —
— 0.15 0.16 0.15 +0.04 9.9% 758 9.9% -1.00 19.59 18.27 20.90 —
— 0.12 0.13 0.12 +0.03 9.9% 759 9.9% -1.00 20.59 19.27 21.90 —
— 0.09 0.10 0.10 +0.02 9.9% 760 9.9% -1.00 21.68 20.27 23.08 —
— 0.07 0.08 0.07 +0.02 9.9% 761 9.9% -1.00 22.68 21.27 24.08 —
— 0.06 0.07 0.07 +0.02 10.0% 762 10.0% -1.00 23.43 21.79 25.08 —
— 0.04 0.05 0.04 +0.01 10.1% 763 10.1% -1.00 24.43 22.79 26.08 —
— 0.04 0.05 0.04 +0.01 10.2% 764 10.2% -1.00 25.43 23.79 27.08 —
— 0.03 0.04 0.04 +0.01 10.3% 765 10.3% -1.00 26.43 24.79 28.08 —
— 0.02 0.03 0.03 +0.01 10.4% 766 10.4% -1.00 27.43 25.79 29.08 —
— 0.02 0.03 0.03 +0.01 10.6% 767 10.6% -1.00 28.43 26.79 30.08 —
— 0.02 0.03 0.03 +0.01 10.8% 768 10.8% -1.00 29.36 27.63 31.08 —
— 0.01 0.02 0.01 +0.01 11.0% 769 11.0% -1.00 30.36 28.63 32.08 —
— 0.01 0.02 0.01 +0.01 11.3% 770 11.3% -1.00 31.54 30.00 33.08 —
— 0.01 0.02 0.01 — — 771 11.6% -1.00 32.35 30.63 34.08 —
— 0.01 0.02 0.01 — — 772 11.9% -1.00 33.35 31.63 35.08 —
— 0.01 0.02 0.01 — — 773 12.2% -1.00 34.35 32.63 36.08 —
— 0.01 0.02 0.01 +0.00 12.5% 774 12.5% -1.00 35.35 33.63 37.08 —
— 0.01 0.02 0.01 +0.00 12.8% 775 12.8% -1.00 36.35 34.63 38.08 —
— 0.01 0.02 0.01 +0.00 13.1% 776 13.1% -1.00 37.35 35.63 39.08 —
— 0.01 0.02 0.01 +0.00 13.4% 777 13.4% -1.00 38.35 36.63 40.08 —
— 0.01 0.02 0.01 +0.00 13.7% 778 13.7% -1.00 39.35 37.63 41.08 —
— 0.01 0.02 0.01 +0.00 14.0% 779 14.0% -1.00 40.35 38.63 42.08 —
— 0.01 0.02 0.01 +0.00 14.3% 780 14.3% -1.00 41.35 39.63 43.08 —
— 0.01 0.02 0.01 +0.00 14.6% 781 14.6% -1.00 42.34 40.63 44.05 —
— 0.01 0.02 0.01 +0.00 14.8% 782 14.8% -1.00 43.35 41.63 45.08 —
— 0.01 0.02 0.01 +0.00 15.1% 783 15.1% -1.00 44.35 42.63 46.08 —
— 0.01 0.02 0.01 +0.00 15.3% 784 15.3% -1.00 45.35 43.63 47.08 —
— 0.01 0.02 0.01 +0.00 15.5% 785 15.5% -1.00 46.35 44.63 48.08 —
— 0.01 0.02 0.01 +0.00 15.7% 786 15.7% -1.00 47.31 45.63 49.00 —
— 0.01 0.02 0.01 +0.00 15.9% 787 15.9% -1.00 48.35 46.63 50.08 —
— 0.01 0.02 0.01 +0.00 16.0% 788 16.0% -1.00 49.28 47.63 50.93 —
— 0.01 0.02 0.01 +0.00 16.1% 789 16.1% -1.00 50.31 48.63 52.00 —
— — 0.01 — +0.00 16.2% 790 16.2% -1.00 51.27 49.63 52.90 —
— — 0.01 — +0.00 16.3% 791 16.3% -1.00 52.27 50.63 53.90 —
— — 0.01 — +0.00 16.4% 792 16.4% -1.00 53.28 51.63 54.93 —
— — 0.01 — +0.00 16.4% 793 16.4% -1.00 54.25 52.60 55.90 —
— — 0.01 — +0.00 16.5% 794 16.5% -1.00 55.25 53.60 56.90 —
— — 0.01 — +0.00 16.5% 795 16.5% -1.00 56.25 54.60 57.90 —
— — 0.01 — +0.00 16.4% 800 16.4% -1.00 61.25 59.60 62.90 —
— — 0.01 — +0.00 16.3% 805 16.3% -1.00 66.25 64.61 67.90 —
— — 0.01 — +0.00 16.2% 810 16.2% -1.00 71.25 69.60 72.90 —

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.