opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 29/06 Seduta del 30/06/2026 completa 01/07 →
Spot 746.19  ·  542 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 30/06 22:54 UTC
10/07/2610g 17/07/2617g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.92 76.75 75.33 +0.99 28.4% 672 28.4% -0.02 0.14 0.13 0.14 —
— 72.93 75.76 74.34 +0.98 28.1% 673 28.1% -0.02 0.14 0.13 0.14 —
— 71.95 74.76 73.36 +0.98 27.9% 674 27.9% -0.02 0.14 0.14 0.15 —
— 70.95 73.76 72.36 +0.98 27.6% 675 27.6% -0.02 0.14 0.14 0.15 —
— 69.96 72.77 71.36 +0.98 27.3% 676 27.3% -0.02 0.14 0.14 0.15 —
— 68.96 71.77 70.36 — — 677 27.1% -0.02 0.15 0.15 0.16 —
— 67.96 70.78 69.37 +0.98 26.8% 678 — — 0.15 0.15 0.16 —
— 66.96 69.79 68.38 — — 679 26.5% -0.02 0.15 0.15 0.16 —
— 66.77 68.50 67.64 +0.98 26.3% 680 26.3% -0.02 0.17 0.16 0.17 —
— 64.98 67.80 66.39 — — 681 — — 0.17 0.16 0.17 —
— 63.98 66.80 65.39 — — 682 25.7% -0.02 0.17 0.17 0.18 —
— 62.98 65.81 64.39 — — 683 25.5% -0.02 0.17 0.17 0.18 —
— 61.99 64.82 63.41 — — 684 25.2% -0.02 0.18 0.18 0.19 —
— 61.80 63.54 62.67 — — 685 — — 0.18 0.18 0.19 —
— 60.00 62.83 61.41 +0.98 24.7% 686 24.7% -0.03 0.20 0.19 0.20 —
— 59.82 61.53 60.67 +0.97 24.4% 687 24.4% -0.03 0.20 0.19 0.20 —
— 58.02 60.85 59.44 +0.97 24.2% 688 24.2% -0.03 0.20 0.20 0.21 —
— 57.03 59.84 58.44 +0.97 23.9% 689 23.9% -0.03 0.21 0.21 0.22 —
— 56.04 58.86 57.45 +0.97 23.7% 690 23.7% -0.03 0.21 0.21 0.22 —
— 55.04 57.87 56.45 +0.97 23.4% 691 23.4% -0.03 0.23 0.22 0.23 —
— 54.06 56.88 55.47 +0.97 23.2% 692 23.2% -0.03 0.23 0.23 0.24 —
— 53.07 55.89 54.48 +0.97 22.9% 693 22.9% -0.04 0.24 0.24 0.25 —
— 52.07 54.90 53.48 +0.97 22.7% 694 22.7% -0.04 0.26 0.25 0.26 —
— 51.88 53.01 52.45 +0.96 22.5% 695 22.5% -0.04 0.26 0.25 0.27 —
— 50.91 52.63 51.77 +0.96 22.2% 696 22.2% -0.04 0.27 0.26 0.28 —
— 49.12 51.93 50.52 — — 697 22.0% -0.04 0.28 0.28 0.29 —
— 48.14 50.94 49.54 — — 698 — — 0.29 0.29 0.30 —
— 47.15 49.96 48.55 +0.95 21.5% 699 21.5% -0.04 0.30 0.30 0.31 —
— 46.94 48.12 47.53 +0.95 21.3% 700 21.3% -0.05 0.32 0.31 0.32 —
— 45.18 47.99 46.59 +0.95 21.0% 701 — — 0.34 0.33 0.34 —
— 44.18 47.00 45.59 +0.95 20.8% 702 20.8% -0.05 0.34 0.34 0.35 —
— 43.20 46.03 44.62 +0.94 20.6% 703 — — 0.36 0.36 0.37 —
— 43.00 44.76 43.88 — — 704 — — 0.38 0.37 0.39 —
— 42.02 43.78 42.90 +0.94 20.1% 705 — — 0.40 0.39 0.40 —
— 40.27 43.07 41.67 — — 706 — — 0.41 0.41 0.42 —
— 39.30 42.11 40.70 — — 707 — — 0.43 0.43 0.44 —
— 38.32 41.13 39.73 +0.93 19.5% 708 — — 0.46 0.45 0.47 —
— 37.35 40.16 38.76 +0.92 19.2% 709 — — 0.48 0.48 0.49 —
— 37.14 38.90 38.02 — — 710 — — 0.51 0.50 0.52 —
— 35.39 38.21 36.80 — — 711 — — 0.54 0.53 0.54 —
— 35.47 36.14 35.80 — — 712 — — 0.56 0.56 0.57 —
— 33.47 36.28 34.88 — — 713 — — 0.60 0.59 0.61 —
— 33.52 34.20 33.86 +0.90 18.2% 714 18.2% -0.11 0.63 0.62 0.64 —
— 32.55 33.24 32.90 +0.89 18.0% 715 18.0% -0.11 0.67 0.66 0.68 —
— 30.57 33.39 31.98 +0.88 17.7% 716 17.7% -0.12 0.71 0.70 0.72 —
— 29.61 32.42 31.02 +0.87 17.5% 717 17.5% -0.12 0.75 0.74 0.76 —
— 29.68 30.36 30.02 +0.87 17.3% 718 17.3% -0.14 0.80 0.79 0.80 —
— 28.74 29.41 29.07 +0.86 17.1% 719 17.1% -0.14 0.84 0.84 0.85 —
— 27.79 28.46 28.12 +0.85 16.9% 720 16.9% -0.15 0.90 0.89 0.90 —
— 26.88 27.53 27.20 +0.84 16.7% 721 16.7% -0.16 0.96 0.95 0.97 —
— 25.96 26.58 26.27 +0.83 16.5% 722 16.5% -0.16 1.02 1.01 1.03 —
— 24.96 25.64 25.30 +0.82 16.3% 723 16.3% -0.17 1.08 1.07 1.09 —
— 24.12 24.70 24.41 +0.81 16.1% 724 16.1% -0.18 1.16 1.15 1.17 —
— 23.19 23.77 23.48 +0.80 15.9% 725 15.9% -0.19 1.23 1.22 1.24 —
— 22.23 22.85 22.54 +0.80 15.7% 726 15.7% -0.21 1.31 1.30 1.33 —
— 21.38 21.94 21.66 +0.78 15.6% 727 15.6% -0.22 1.41 1.39 1.42 —
— 20.49 21.06 20.77 +0.77 15.4% 728 15.4% -0.24 1.50 1.49 1.51 —
— 19.59 20.13 19.86 +0.75 15.2% 729 15.2% -0.24 1.60 1.59 1.62 —
— 18.72 19.24 18.98 +0.75 15.0% 730 15.0% -0.26 1.72 1.71 1.73 —
— 17.87 18.38 18.12 +0.73 14.8% 731 14.8% -0.28 1.84 1.83 1.85 —
— 16.97 17.49 17.23 +0.71 14.6% 732 14.6% -0.30 1.98 1.96 1.99 —
— 16.15 16.63 16.39 +0.69 14.4% 733 14.4% -0.31 2.12 2.10 2.13 —
— 15.30 15.79 15.54 +0.67 14.2% 734 14.2% -0.33 2.27 2.25 2.28 —
— 14.46 14.97 14.71 +0.66 14.0% 735 14.0% -0.34 2.44 2.42 2.45 —
— 13.64 14.12 13.88 +0.64 13.8% 736 13.8% -0.36 2.61 2.59 2.63 —
— 12.85 13.28 13.06 +0.63 13.6% 737 13.6% -0.39 2.80 2.78 2.82 —
— 12.45 12.93 12.69 +0.62 13.5% 737.5 13.5% -0.40 2.90 2.89 2.92 —
— 12.06 12.49 12.28 +0.61 13.4% 738 — — 3.01 2.99 3.03 —
— 11.32 11.70 11.51 — — 739 — — 3.23 3.21 3.26 —
— 10.58 10.93 10.76 — — 740 — — 3.48 3.45 3.50 —
— 9.85 10.17 10.01 — — 741 — — 3.73 3.71 3.76 —
— 9.14 9.39 9.27 — — 742 12.7% -0.50 4.02 3.99 4.05 —
— 8.79 9.09 8.94 +0.51 12.6% 742.5 12.6% -0.51 4.17 4.14 4.20 —
— 8.45 8.73 8.59 +0.49 12.5% 743 12.5% -0.52 4.33 4.30 4.35 —
— 7.76 8.01 7.88 +0.47 12.4% 744 12.4% -0.54 4.65 4.62 4.68 —
— 7.13 7.42 7.28 +0.44 12.2% 745 12.2% -0.57 5.01 4.98 5.04 —
— 6.55 6.61 6.58 +0.42 12.0% 746 12.0% -0.59 5.39 5.36 5.42 —
— 5.95 6.01 5.98 +0.40 11.8% 747 11.8% -0.63 5.80 5.77 5.83 —
— 5.66 5.72 5.69 +0.38 11.7% 747.5 11.7% -0.64 6.01 5.98 6.05 —
— 5.38 5.44 5.41 +0.37 11.7% 748 11.7% -0.65 6.24 6.20 6.27 —
— 4.84 4.90 4.87 +0.35 11.5% 749 11.5% -0.67 6.71 6.67 6.74 —
— 4.35 4.39 4.37 +0.32 11.4% 750 11.4% -0.70 7.17 7.03 7.31 —
— 3.86 3.91 3.88 +0.30 11.3% 751 — — 7.71 7.55 7.88 —
— 3.42 3.47 3.44 +0.27 11.1% 752 11.1% -0.76 8.30 8.13 8.47 —
— 3.21 3.26 3.23 +0.26 11.1% 752.5 11.1% -0.77 8.56 8.36 8.76 —
— 3.01 3.06 3.04 +0.25 11.0% 753 11.0% -0.79 8.87 8.66 9.08 —
— 2.63 2.68 2.65 +0.23 10.9% 754 10.9% -0.81 9.54 9.30 9.77 —
— 2.30 2.33 2.31 +0.21 10.7% 755 10.7% -0.84 10.20 9.97 10.43 —
— 1.98 2.01 2.00 — — 756 10.6% -0.86 10.91 10.68 11.14 —
— 1.70 1.73 1.72 — — 757 — — 11.64 11.36 11.92 —
— 1.57 1.60 1.58 — — 757.5 — — 12.02 11.73 12.31 —
— 1.45 1.48 1.47 — — 758 — — 12.43 12.14 12.71 —
— 1.22 1.25 1.24 — — 759 — — 13.21 12.91 13.52 —
— 1.03 1.05 1.04 — — 760 — — 14.08 13.76 14.40 —
— 0.85 0.87 0.86 +0.09 10.1% 761 10.1% -0.99 14.99 13.71 16.27 —
— 0.70 0.72 0.71 +0.08 9.9% 762 9.9% -1.00 15.90 14.62 17.18 —
— 0.63 0.65 0.64 +0.07 9.9% 762.5 9.9% -1.00 16.36 15.09 17.64 —
— 0.57 0.58 0.57 +0.07 9.8% 763 9.8% -1.00 16.84 15.56 18.12 —
— 0.46 0.47 0.47 +0.06 9.8% 764 9.8% -1.00 17.88 16.51 19.24 —
— 0.37 0.38 0.38 +0.05 9.7% 765 9.7% -1.00 18.86 17.50 20.23 —
— 0.29 0.31 0.30 +0.04 9.6% 766 9.6% -1.00 19.86 18.50 21.23 —
— 0.23 0.24 0.23 +0.03 9.5% 767 9.5% -1.00 20.86 19.50 22.23 —
— 0.19 0.20 0.20 +0.03 9.5% 768 9.5% -1.00 21.86 20.50 23.23 —
— 0.15 0.16 0.15 +0.02 9.4% 769 9.4% -1.00 22.86 21.50 24.23 —
— 0.12 0.13 0.12 +0.02 9.4% 770 9.4% -1.00 23.82 22.42 25.23 —
— 0.09 0.10 0.10 +0.02 9.5% 771 9.5% -1.00 24.82 23.40 26.23 —
— 0.08 0.09 0.09 +0.02 9.5% 772 9.5% -1.00 25.82 24.40 27.23 —
— 0.06 0.07 0.07 +0.01 9.6% 773 9.6% -1.00 26.82 25.40 28.23 —
— 0.05 0.06 0.06 +0.01 9.7% 774 9.7% -1.00 27.82 26.40 29.23 —
— 0.04 0.05 0.04 +0.01 9.8% 775 9.8% -1.00 28.82 27.40 30.23 —
— 0.04 0.05 0.04 +0.01 9.9% 776 9.9% -1.00 29.82 28.40 31.23 —
— 0.03 0.04 0.04 +0.01 10.0% 777 10.0% -1.00 30.82 29.40 32.23 —
— 0.03 0.04 0.04 +0.01 10.2% 778 10.2% -1.00 31.82 30.40 33.23 —
— 0.03 0.04 0.04 +0.01 10.4% 779 10.4% -1.00 32.82 31.41 34.23 —
— 0.02 0.03 0.03 +0.01 10.6% 780 10.6% -1.00 33.81 32.40 35.23 —
— 0.02 0.03 0.03 +0.00 10.8% 781 10.8% -1.00 34.81 33.40 36.23 —
— 0.02 0.03 0.03 +0.00 11.0% 782 11.0% -1.00 35.81 34.40 37.23 —
— 0.02 0.03 0.03 +0.01 11.2% 783 11.2% -1.00 36.81 35.40 38.23 —
— 0.02 0.03 0.03 +0.00 11.4% 784 11.4% -1.00 37.81 36.40 39.23 —
— 0.02 0.03 0.03 +0.00 11.6% 785 11.6% -1.00 38.81 37.40 40.23 —
— 0.02 0.03 0.03 +0.00 11.8% 786 11.8% -1.00 39.81 38.40 41.23 —
— 0.02 0.03 0.03 +0.00 12.0% 787 12.0% -1.00 40.81 39.40 42.23 —
— 0.02 0.03 0.03 +0.00 12.2% 788 12.2% -1.00 41.81 40.40 43.23 —
— 0.01 0.02 0.01 +0.00 12.4% 789 12.4% -1.00 42.81 41.40 44.23 —
— 0.01 0.02 0.01 +0.00 12.6% 790 12.6% -1.00 43.81 42.40 45.23 —
— 0.01 0.02 0.01 +0.00 12.8% 791 12.8% -1.00 44.81 43.40 46.23 —
— 0.01 0.02 0.01 +0.00 13.0% 792 13.0% -1.00 45.81 44.40 47.23 —
— 0.01 0.02 0.01 +0.00 13.2% 793 13.2% -1.00 46.81 45.40 48.23 —
— 0.01 0.02 0.01 +0.00 13.4% 794 13.4% -1.00 47.81 46.40 49.23 —
— 0.01 0.02 0.01 +0.00 13.6% 795 13.6% -1.00 48.81 47.40 50.23 —
— 0.01 0.02 0.01 +0.00 13.8% 796 13.8% -1.00 49.81 48.40 51.23 —
— 0.01 0.02 0.01 +0.00 14.0% 797 14.0% -1.00 50.81 49.40 52.23 —
— 0.01 0.02 0.01 +0.00 14.2% 798 14.2% -1.00 51.81 50.40 53.23 —
— 0.01 0.02 0.01 +0.00 14.4% 799 14.4% -1.00 52.81 51.40 54.23 —
— 0.01 0.02 0.01 +0.00 14.7% 800 14.7% -1.00 53.81 52.40 55.23 —
— 0.01 0.02 0.01 +0.00 15.9% 805 15.9% -1.00 58.81 57.40 60.23 —
— 0.01 0.02 0.01 +0.00 17.2% 810 17.2% -1.00 63.81 62.40 65.23 —
— 0.01 0.02 0.01 +0.00 18.4% 815 18.4% -1.00 68.81 67.40 70.23 —
— 0.01 0.02 0.01 +0.00 19.4% 820 19.4% -1.00 73.81 72.40 75.23 —

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.