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
— 74.65 77.46 76.06 +0.97 25.4% 672 25.4% -0.03 0.38 0.37 0.38 —
— 73.66 76.48 75.07 +0.97 25.2% 673 25.2% -0.03 0.39 0.38 0.39 —
— 72.67 75.48 74.08 +0.97 25.0% 674 25.0% -0.04 0.40 0.39 0.40 —
— 72.45 74.21 73.33 +0.96 24.8% 675 24.8% -0.04 0.41 0.40 0.41 —
— 70.71 73.52 72.11 +0.96 24.6% 676 24.6% -0.04 0.41 0.41 0.42 —
— 69.72 72.53 71.12 +0.96 24.4% 677 24.4% -0.04 0.42 0.42 0.43 —
— 68.72 71.53 70.12 +0.96 24.2% 678 24.2% -0.04 0.43 0.43 0.44 —
— 67.75 70.56 69.16 +0.96 24.1% 679 24.1% -0.04 0.45 0.44 0.46 —
— 67.51 69.27 68.39 +0.96 23.9% 680 23.9% -0.04 0.46 0.45 0.47 —
— 65.76 68.58 67.17 +0.96 23.7% 681 23.7% -0.04 0.47 0.47 0.48 —
— 64.79 67.59 66.19 +0.96 23.5% 682 23.5% -0.04 0.48 0.48 0.49 —
— 63.81 66.62 65.22 +0.95 23.2% 683 23.2% -0.05 0.50 0.49 0.51 —
— 62.81 65.63 64.22 +0.95 23.0% 684 23.0% -0.05 0.52 0.51 0.52 —
— 62.59 64.35 63.47 +0.95 22.8% 685 22.8% -0.05 0.53 0.52 0.54 —
— 60.85 63.67 62.26 +0.95 22.6% 686 22.6% -0.05 0.55 0.54 0.55 —
— 59.86 62.69 61.27 +0.95 22.4% 687 22.4% -0.05 0.56 0.55 0.57 —
— 59.59 61.70 60.65 +0.95 22.2% 688 22.2% -0.06 0.58 0.57 0.59 —
— 57.91 60.73 59.32 +0.94 22.1% 689 22.1% -0.06 0.59 0.59 0.60 —
— 57.91 59.47 58.69 +0.94 21.9% 690 21.9% -0.06 0.61 0.61 0.62 —
— 55.96 58.77 57.37 +0.94 21.7% 691 21.7% -0.06 0.64 0.63 0.64 —
— 54.98 57.79 56.38 +0.94 21.5% 692 21.5% -0.07 0.66 0.65 0.66 —
— 54.01 56.81 55.41 +0.93 21.4% 693 21.4% -0.07 0.68 0.67 0.69 —
— 53.03 55.84 54.44 +0.93 21.2% 694 21.2% -0.07 0.70 0.69 0.71 —
— 52.81 54.59 53.70 +0.93 21.0% 695 21.0% -0.07 0.72 0.72 0.73 —
— 51.08 53.89 52.48 +0.93 20.8% 696 20.8% -0.07 0.75 0.74 0.76 —
— 50.12 52.93 51.52 +0.92 20.6% 697 20.6% -0.08 0.78 0.77 0.79 —
— 49.14 51.95 50.55 +0.92 20.4% 698 20.4% -0.08 0.81 0.80 0.82 —
— 48.17 50.99 49.58 +0.91 20.2% 699 20.2% -0.08 0.84 0.83 0.85 —
— 47.97 49.74 48.85 +0.91 20.1% 700 20.1% -0.09 0.87 0.86 0.88 —
— 46.24 48.89 47.56 +0.91 19.9% 701 19.9% -0.09 0.90 0.89 0.91 —
— 45.28 48.09 46.69 +0.90 19.7% 702 19.7% -0.10 0.94 0.93 0.94 —
— 44.32 47.13 45.73 +0.90 19.5% 703 19.5% -0.10 0.98 0.97 0.99 —
— 43.36 46.18 44.77 +0.90 19.4% 704 19.4% -0.10 1.02 1.01 1.03 —
— 43.18 44.95 44.06 +0.89 19.2% 705 19.2% -0.11 1.06 1.05 1.07 —
— 41.45 44.27 42.86 +0.89 19.0% 706 19.0% -0.11 1.10 1.09 1.11 —
— 41.28 43.05 42.16 +0.88 18.9% 707 18.9% -0.12 1.15 1.14 1.16 —
— 39.55 42.38 40.97 +0.88 18.7% 708 18.7% -0.12 1.20 1.19 1.21 —
— 39.38 41.15 40.27 +0.87 18.5% 709 18.5% -0.13 1.25 1.24 1.26 —
— 38.94 39.19 39.06 +0.87 18.4% 710 18.4% -0.14 1.30 1.29 1.32 —
— 36.72 39.55 38.13 — — 711 — — 1.36 1.35 1.38 —
— 36.85 37.51 37.18 — — 712 18.1% -0.15 1.43 1.41 1.44 —
— 35.92 36.58 36.25 +0.85 17.9% 713 17.9% -0.15 1.49 1.47 1.50 —
— 35.04 35.65 35.34 +0.85 17.7% 714 17.7% -0.16 1.55 1.54 1.57 —
— 33.00 35.81 34.41 +0.84 17.6% 715 17.6% -0.17 1.62 1.61 1.64 —
— 32.08 34.89 33.48 +0.83 17.4% 716 17.4% -0.17 1.71 1.69 1.72 —
— 31.16 33.97 32.56 +0.83 17.3% 717 17.3% -0.18 1.78 1.77 1.80 —
— 30.25 33.06 31.66 +0.81 17.1% 718 17.1% -0.19 1.86 1.85 1.88 —
— 29.34 32.15 30.75 +0.81 16.9% 719 16.9% -0.19 1.96 1.94 1.97 —
— 29.70 29.94 29.82 +0.80 16.8% 720 16.8% -0.21 2.04 2.03 2.06 —
— 27.53 30.34 28.93 +0.79 16.6% 721 16.6% -0.21 2.15 2.13 2.16 —
— 26.63 29.45 28.04 +0.79 16.5% 722 16.5% -0.22 2.25 2.23 2.27 —
— 25.75 28.55 27.15 +0.77 16.3% 723 16.3% -0.23 2.36 2.34 2.38 —
— 24.86 27.68 26.27 +0.76 16.1% 724 16.1% -0.24 2.48 2.46 2.49 —
— 25.25 25.49 25.37 +0.75 16.0% 725 16.0% -0.25 2.60 2.58 2.61 —
— 23.11 25.83 24.47 +0.74 15.8% 726 15.8% -0.26 2.73 2.71 2.74 —
— 22.25 24.96 23.61 — — 727 15.7% -0.27 2.86 2.84 2.88 —
— 21.40 24.11 22.75 +0.73 15.5% 728 15.5% -0.28 3.00 2.99 3.02 —
— 20.55 22.88 21.71 +0.72 15.4% 729 15.4% -0.30 3.16 3.14 3.18 —
— 18.88 20.94 19.91 +0.68 15.1% 731 15.1% -0.31 3.48 3.46 3.51 —
— 18.21 20.74 19.48 +0.67 14.9% 732 14.9% -0.34 3.66 3.64 3.68 —
— 17.40 19.93 18.66 +0.67 14.8% 733 14.8% -0.34 3.85 3.83 3.87 —
— 16.61 19.13 17.87 +0.65 14.6% 734 14.6% -0.36 4.05 4.03 4.07 —
— 16.91 17.15 17.03 +0.63 14.5% 735 14.5% -0.38 4.26 4.24 4.28 —
— 15.53 16.48 16.00 +0.62 14.3% 736 14.3% -0.39 4.48 4.46 4.50 —
— 15.30 15.70 15.50 +0.61 14.2% 737 14.2% -0.41 4.71 4.69 4.74 —
— 14.58 15.36 14.97 +0.59 14.0% 738 14.0% -0.42 4.96 4.94 4.99 —
— 12.77 15.29 14.03 +0.57 13.9% 739 13.9% -0.43 5.22 5.20 5.25 —
— 13.15 13.37 13.26 +0.56 13.7% 740 13.7% -0.46 5.50 5.47 5.52 —
— 12.38 13.15 12.77 +0.54 13.6% 741 13.6% -0.47 5.79 5.76 5.82 —
— 11.72 12.53 12.12 +0.52 13.4% 742 13.4% -0.48 6.10 6.07 6.13 —
— 10.53 11.49 11.01 +0.51 13.3% 743 13.3% -0.50 6.42 6.39 6.45 —
— 10.12 10.66 10.39 +0.49 13.1% 744 13.1% -0.52 6.76 6.73 6.79 —
— 9.78 9.93 9.86 +0.47 13.0% 745 13.0% -0.55 7.12 7.09 7.16 —
— 9.17 9.24 9.21 +0.45 12.9% 746 12.9% -0.56 7.50 7.47 7.54 —
— 8.60 8.63 8.62 +0.44 12.7% 747 12.7% -0.58 7.91 7.87 7.94 —
— 7.98 8.04 8.01 +0.42 12.6% 748 12.6% -0.60 8.32 8.29 8.36 —
— 7.42 7.48 7.45 +0.40 12.4% 749 12.4% -0.62 8.78 8.74 8.81 —
— 6.88 6.94 6.91 +0.38 12.3% 750 12.3% -0.64 9.24 9.20 9.28 —
— 6.36 6.42 6.39 +0.36 12.2% 751 12.2% -0.66 9.46 9.06 9.86 —
— 5.86 5.92 5.89 +0.35 12.1% 752 12.1% -0.68 10.22 9.80 10.65 —
— 5.39 5.44 5.42 +0.33 12.0% 753 12.0% -0.70 10.73 9.46 12.00 —
— 4.94 4.99 4.96 +0.30 11.9% 754 11.9% -0.72 11.29 10.02 12.56 —
— 4.52 4.57 4.54 +0.29 11.8% 755 11.8% -0.74 11.89 11.68 12.10 —
— 4.12 4.16 4.14 +0.28 11.7% 756 11.7% -0.77 12.49 11.22 13.76 —
— 3.74 3.78 3.76 +0.26 11.6% 757 11.6% -0.78 13.13 11.86 14.40 —
— 3.38 3.43 3.40 +0.23 11.5% 758 11.5% -0.80 13.80 12.52 15.08 —
— 3.05 3.09 3.07 +0.23 11.4% 759 11.4% -0.82 14.49 13.21 15.78 —
— 2.75 2.79 2.77 +0.20 11.3% 760 11.3% -0.85 15.23 15.06 15.40 —
— 2.46 2.50 2.48 +0.19 11.2% 761 11.2% -0.87 15.96 14.68 17.25 —
— 2.20 2.23 2.21 +0.17 11.1% 762 11.1% -0.88 16.73 15.44 18.02 —
— 1.96 1.99 1.98 +0.15 11.0% 763 11.0% -0.90 17.52 16.23 18.82 —
— 1.73 1.77 1.75 +0.15 10.9% 764 10.9% -0.92 18.36 17.06 19.65 —
— 1.54 1.56 1.55 +0.13 10.9% 765 10.9% -0.94 19.09 17.88 20.29 —
— 1.35 1.38 1.36 +0.12 10.8% 766 10.8% -0.95 20.13 18.75 21.51 —
— 1.18 1.21 1.20 +0.10 10.7% 767 10.7% -0.97 21.04 19.66 22.41 —
— 1.04 1.06 1.05 +0.10 10.7% 768 10.7% -0.99 21.95 20.59 23.31 —
— 0.91 0.93 0.92 +0.08 10.6% 769 10.6% -1.00 22.91 21.54 24.27 —
— 0.79 0.81 0.80 +0.08 10.5% 770 10.5% -1.00 23.79 23.42 24.16 —
— 0.68 0.70 0.69 +0.07 10.5% 771 10.5% -1.00 24.82 23.41 26.22 —
— 0.59 0.61 0.60 +0.06 10.4% 772 10.4% -1.00 25.82 24.42 27.23 —
— 0.51 0.53 0.52 +0.05 10.4% 773 10.4% -1.00 26.82 25.42 28.23 —
— 0.44 0.46 0.45 +0.05 10.4% 774 10.4% -1.00 27.82 26.42 29.23 —
— 0.38 0.39 0.39 +0.04 10.4% 775 10.4% -1.00 28.82 27.42 30.23 —
— 0.33 0.34 0.34 +0.04 10.3% 776 10.3% -1.00 29.82 28.42 31.23 —
— 0.29 0.30 0.29 +0.03 10.3% 777 10.3% -1.00 30.82 29.40 32.23 —
— 0.25 0.26 0.26 +0.03 10.4% 778 10.4% -1.00 31.82 30.40 33.23 —
— 0.22 0.23 0.23 +0.03 10.4% 779 10.4% -1.00 32.81 31.40 34.23 —
— 0.19 0.20 0.20 +0.02 10.4% 780 10.4% -1.00 33.59 32.72 34.45 —
— 0.17 0.18 0.17 +0.02 10.4% 781 10.4% -1.00 34.81 33.40 36.23 —
— 0.15 0.16 0.15 +0.02 10.5% 782 10.5% -1.00 35.81 34.40 37.23 —
— 0.13 0.14 0.14 +0.02 10.5% 783 10.5% -1.00 36.81 35.40 38.23 —
— 0.12 0.13 0.12 +0.02 10.6% 784 10.6% -1.00 37.81 36.40 39.23 —
— 0.10 0.11 0.10 +0.01 10.7% 785 10.7% -1.00 38.81 37.40 40.23 —
— 0.09 0.10 0.10 +0.01 10.7% 786 10.7% -1.00 39.81 38.40 41.23 —
— 0.08 0.09 0.09 +0.01 10.8% 787 10.8% -1.00 40.81 39.40 42.23 —
— 0.08 0.09 0.09 +0.01 10.9% 788 — — 41.81 40.40 43.23 —
— 0.07 0.08 0.07 +0.01 11.0% 789 11.0% -1.00 42.81 41.40 44.23 —
— 0.06 0.07 0.07 +0.01 11.1% 790 11.1% -1.00 43.81 42.40 45.23 —
— 0.06 0.07 0.07 +0.01 11.2% 791 11.2% -1.00 44.81 43.40 46.23 —
— 0.05 0.06 0.06 +0.01 11.3% 792 11.3% -1.00 45.81 44.40 47.23 —
— 0.05 0.06 0.06 +0.01 11.5% 793 11.5% -1.00 46.81 45.40 48.23 —
— 0.05 0.06 0.06 +0.01 11.6% 794 11.6% -1.00 47.81 46.40 49.23 —
— 0.04 0.05 0.04 +0.01 11.7% 795 11.7% -1.00 48.81 47.40 50.23 —
— 0.04 0.05 0.04 +0.01 11.8% 796 11.8% -1.00 49.81 48.40 51.23 —
— 0.04 0.05 0.04 +0.01 12.0% 797 12.0% -1.00 50.81 49.40 52.23 —
— 0.04 0.05 0.04 +0.01 12.1% 798 12.1% -1.00 51.81 50.40 53.23 —
— 0.03 0.04 0.04 +0.01 12.3% 799 12.3% -1.00 52.81 51.40 54.23 —
— 0.03 0.04 0.04 +0.00 12.4% 800 12.4% -1.00 53.81 52.40 55.23 —
— 0.03 0.04 0.04 +0.00 13.2% 805 13.2% -1.00 58.81 57.40 60.23 —
— 0.02 0.03 0.03 +0.00 13.9% 810 13.9% -1.00 63.81 62.40 65.23 —
— 0.02 0.03 0.03 +0.00 14.7% 815 14.7% -1.00 68.82 67.41 70.23 —
— 0.02 0.03 0.03 +0.00 15.4% 820 15.4% -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.