opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 30/06 Seduta del 01/07/2026 completa 02/07 →
Spot 745.16  ·  542 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 01/07 22:54 UTC
10/07/269g 17/07/2616g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.46 77.24 75.85 +0.98 25.9% 671 25.9% -0.02 0.34 0.34 0.35 —
— 73.47 76.26 74.86 +0.98 25.7% 672 25.7% -0.02 0.35 0.35 0.36 —
— 72.48 75.26 73.87 +0.98 25.4% 673 25.4% -0.02 0.36 0.36 0.37 —
— 71.49 74.27 72.88 +0.98 25.2% 674 25.2% -0.03 0.38 0.37 0.38 —
— 70.69 72.69 71.69 +0.97 25.0% 675 25.0% -0.03 0.39 0.38 0.39 —
— 69.52 72.30 70.91 +0.97 24.8% 676 24.8% -0.03 0.39 0.38 0.39 —
— 68.52 71.30 69.91 +0.97 24.6% 677 24.6% -0.03 0.40 0.39 0.40 —
— 67.53 70.33 68.93 +0.97 24.4% 678 24.4% -0.03 0.41 0.40 0.41 —
— 66.55 69.33 67.94 +0.97 24.2% 679 24.2% -0.03 0.41 0.41 0.42 —
— 65.77 67.76 66.77 +0.97 24.0% 680 24.0% -0.03 0.43 0.42 0.44 —
— 64.57 67.35 65.96 +0.97 23.8% 681 23.8% -0.03 0.45 0.44 0.45 —
— 63.58 66.37 64.97 +0.97 23.6% 682 23.6% -0.03 0.46 0.45 0.46 —
— 62.59 65.40 63.99 +0.97 23.4% 683 23.4% -0.03 0.47 0.46 0.47 —
— 61.62 64.40 63.01 +0.97 23.1% 684 23.1% -0.03 0.47 0.47 0.48 —
— 60.83 62.83 61.83 +0.97 22.9% 685 22.9% -0.03 0.49 0.49 0.50 —
— 59.65 62.43 61.04 +0.97 22.7% 686 22.7% -0.04 0.51 0.50 0.51 —
— 58.67 61.45 60.06 +0.96 22.5% 687 22.5% -0.04 0.52 0.51 0.53 —
— 57.70 60.48 59.09 +0.96 22.3% 688 22.3% -0.04 0.54 0.53 0.54 —
— 56.72 59.49 58.10 +0.96 22.1% 689 22.1% -0.04 0.56 0.55 0.56 —
— 55.95 57.92 56.94 +0.96 21.9% 690 21.9% -0.04 0.57 0.56 0.58 —
— 54.76 57.53 56.15 +0.96 21.7% 691 21.7% -0.04 0.59 0.58 0.60 —
— 53.78 56.55 55.16 +0.96 21.5% 692 21.5% -0.04 0.60 0.60 0.61 —
— 52.79 55.58 54.19 +0.96 21.4% 693 21.4% -0.05 0.63 0.62 0.64 —
— 51.82 54.60 53.21 +0.95 21.2% 694 21.2% -0.05 0.65 0.64 0.66 —
— 51.01 53.04 52.02 +0.95 21.0% 695 21.0% -0.05 0.67 0.66 0.68 —
— 49.85 52.66 51.26 +0.95 20.8% 696 20.8% -0.05 0.69 0.69 0.70 —
— 48.89 51.68 50.28 +0.95 20.6% 697 20.6% -0.05 0.72 0.71 0.73 —
— 47.92 50.70 49.31 +0.95 20.4% 698 20.4% -0.06 0.75 0.74 0.76 —
— 46.95 49.73 48.34 +0.94 20.2% 699 20.2% -0.06 0.78 0.77 0.78 —
— 46.55 48.00 47.27 +0.94 20.0% 700 20.0% -0.06 0.81 0.80 0.81 —
— 45.02 47.81 46.41 +0.94 19.8% 701 19.8% -0.06 0.84 0.83 0.85 —
— 44.04 46.83 45.44 +0.94 19.7% 702 19.7% -0.06 0.87 0.86 0.88 —
— 43.09 45.87 44.48 +0.93 19.5% 703 19.5% -0.07 0.91 0.90 0.92 —
— 42.13 44.91 43.52 +0.93 19.3% 704 19.3% -0.07 0.94 0.94 0.95 —
— 41.35 43.39 42.37 +0.93 19.1% 705 19.1% -0.07 0.98 0.97 0.99 —
— 40.20 42.99 41.59 +0.93 18.9% 706 18.9% -0.07 1.02 1.02 1.03 —
— 39.82 41.48 40.65 — — 707 — — 1.07 1.06 1.08 —
— 38.31 41.10 39.70 — — 708 18.6% -0.08 1.12 1.11 1.13 —
— 37.57 39.58 38.58 +0.92 18.4% 709 18.4% -0.09 1.17 1.15 1.18 —
— 37.71 37.89 37.80 — — 710 18.2% -0.09 1.22 1.21 1.23 —
— 35.45 38.25 36.85 +0.91 18.1% 711 18.1% -0.09 1.27 1.26 1.28 —
— 35.69 36.13 35.91 +0.90 17.9% 712 17.9% -0.10 1.33 1.32 1.34 —
— 33.58 36.37 34.98 +0.90 17.7% 713 17.7% -0.10 1.40 1.38 1.41 —
— 32.65 35.43 34.04 +0.90 17.5% 714 — — 1.46 1.45 1.47 —
— 31.80 34.50 33.15 — — 715 17.4% -0.11 1.53 1.52 1.54 —
— 30.79 33.59 32.19 +0.89 17.2% 716 17.2% -0.12 1.60 1.59 1.61 —
— 29.88 32.67 31.27 +0.88 17.0% 717 17.0% -0.12 1.68 1.67 1.69 —
— 28.96 31.75 30.36 +0.87 16.9% 718 16.9% -0.13 1.76 1.75 1.77 —
— 28.05 30.84 29.45 +0.87 16.7% 719 16.7% -0.13 1.84 1.83 1.86 —
— 28.45 28.62 28.54 +0.86 16.6% 720 16.6% -0.14 1.94 1.93 1.95 —
— 26.23 29.03 27.63 +0.86 16.4% 721 16.4% -0.14 2.04 2.02 2.05 —
— 25.34 28.13 26.73 — — 722 — — 2.13 2.12 2.15 —
— 24.45 27.24 25.84 — — 723 — — 2.25 2.23 2.26 —
— 23.56 26.36 24.96 — — 724 — — 2.35 2.34 2.37 —
— 22.74 25.38 24.06 — — 725 15.7% -0.18 2.48 2.47 2.50 —
— 21.81 23.96 22.89 — — 726 — — 2.60 2.59 2.62 —
— 20.96 23.66 22.31 — — 727 — — 2.75 2.73 2.76 —
— 20.10 22.80 21.45 — — 728 — — 2.88 2.87 2.90 —
— 19.26 21.95 20.61 +0.79 15.1% 729 15.1% -0.21 3.04 3.03 3.06 —
— 17.71 20.24 18.98 +0.78 14.8% 731 14.8% -0.23 3.37 3.35 3.39 —
— 16.89 19.46 18.18 +0.76 14.6% 732 14.6% -0.25 3.55 3.53 3.57 —
— 16.08 18.65 17.36 — — 733 14.4% -0.26 3.74 3.72 3.76 —
— 15.28 17.85 16.57 +0.74 14.3% 734 — — 3.94 3.93 3.96 —
— 15.68 15.84 15.76 — — 735 — — 4.16 4.14 4.18 —
— 14.59 15.40 14.99 — — 736 — — 4.38 4.36 4.40 —
— 13.87 14.61 14.24 — — 737 — — 4.62 4.60 4.64 —
— 13.11 13.85 13.48 +0.68 13.6% 738 13.6% -0.32 4.88 4.86 4.90 —
— 11.91 14.01 12.96 +0.67 13.5% 739 13.5% -0.34 5.14 5.12 5.17 —
— 11.95 12.10 12.03 +0.65 13.3% 740 13.3% -0.35 5.42 5.40 5.45 —
— 10.97 11.67 11.32 +0.64 13.2% 741 13.2% -0.37 5.72 5.70 5.75 —
— 10.42 11.00 10.71 +0.63 13.0% 742 13.0% -0.39 6.05 6.03 6.07 —
— 9.89 10.05 9.97 +0.61 12.9% 743 12.9% -0.40 6.38 6.36 6.41 —
— 9.27 9.47 9.37 +0.59 12.7% 744 12.7% -0.42 6.75 6.72 6.77 —
— 8.68 8.74 8.71 +0.57 12.6% 745 12.6% -0.44 7.12 7.10 7.15 —
— 8.07 8.13 8.10 +0.56 12.4% 746 12.4% -0.46 7.52 7.50 7.54 —
— 7.49 7.54 7.51 +0.54 12.3% 747 12.3% -0.48 7.93 7.91 7.96 —
— 6.93 6.97 6.95 +0.52 12.1% 748 12.1% -0.50 8.38 8.35 8.41 —
— 6.38 6.43 6.41 +0.50 12.0% 749 12.0% -0.52 8.85 8.82 8.88 —
— 5.87 5.91 5.89 +0.48 11.9% 750 11.9% -0.54 9.36 9.26 9.45 —
— 5.37 5.41 5.39 +0.46 11.7% 751 11.7% -0.56 9.87 9.48 10.26 —
— 4.91 4.95 4.93 +0.43 11.6% 752 11.6% -0.58 10.36 9.10 11.61 —
— 4.46 4.50 4.48 +0.41 11.5% 753 11.5% -0.60 10.94 9.69 12.18 —
— 4.04 4.09 4.07 +0.39 11.4% 754 11.4% -0.63 11.52 10.26 12.78 —
— 3.65 3.69 3.67 +0.37 11.3% 755 11.3% -0.65 11.64 10.89 12.39 —
— 3.29 3.32 3.31 +0.35 11.1% 756 11.1% -0.67 12.84 11.54 14.14 —
— 2.94 2.98 2.96 +0.33 11.0% 757 11.0% -0.69 13.52 12.22 14.82 —
— 2.63 2.66 2.65 +0.31 10.9% 758 10.9% -0.72 14.22 12.92 15.53 —
— 2.33 2.37 2.35 +0.29 10.8% 759 10.8% -0.74 14.95 13.66 16.24 —
— 2.07 2.10 2.08 +0.27 10.7% 760 10.7% -0.77 15.77 15.65 15.89 —
— 1.82 1.85 1.83 +0.25 10.6% 761 10.6% -0.79 16.50 15.20 17.81 —
— 1.60 1.63 1.61 +0.23 10.5% 762 10.5% -0.81 17.30 16.00 18.61 —
— 1.40 1.42 1.41 +0.21 10.4% 763 10.4% -0.83 18.08 16.85 19.31 —
— 1.21 1.24 1.23 +0.19 10.3% 764 10.3% -0.85 19.07 17.72 20.43 —
— 1.05 1.08 1.06 +0.18 10.3% 765 10.3% -0.88 19.96 19.67 20.26 —
— 0.90 0.93 0.92 +0.16 10.2% 766 10.2% -0.90 20.97 19.63 22.31 —
— 0.78 0.80 0.79 +0.14 10.1% 767 10.1% -0.91 21.97 20.62 23.32 —
— 0.66 0.69 0.68 +0.13 10.1% 768 10.1% -0.94 22.97 21.62 24.32 —
— 0.57 0.59 0.58 +0.12 10.0% 769 10.0% -0.96 23.98 22.63 25.32 —
— 0.48 0.50 0.49 +0.11 10.0% 770 10.0% -0.98 25.33 24.54 26.12 —
— 0.41 0.43 0.42 +0.09 9.9% 771 9.9% -0.97 25.93 24.54 27.33 —
— 0.35 0.36 0.35 +0.08 9.9% 772 9.9% -0.99 26.93 25.52 28.33 —
— 0.29 0.31 0.30 +0.07 9.8% 773 9.8% -1.00 27.93 26.52 29.33 —
— 0.25 0.26 0.26 +0.07 9.8% 774 9.8% -1.00 28.93 27.52 30.33 —
— 0.21 0.22 0.21 +0.06 9.8% 775 9.8% -1.00 29.93 28.52 31.33 —
— 0.18 0.19 0.18 +0.05 9.8% 776 9.8% -1.00 30.93 29.52 32.33 —
— 0.15 0.16 0.15 +0.04 9.9% 777 9.9% -1.00 31.93 30.52 33.33 —
— 0.13 0.14 0.14 +0.04 9.9% 778 9.9% -1.00 32.92 31.52 34.32 —
— 0.12 0.13 0.12 +0.04 9.9% 779 9.9% -1.00 33.92 32.52 35.33 —
— 0.10 0.11 0.10 +0.03 10.0% 780 10.0% -1.00 35.13 34.13 36.13 —
— 0.09 0.10 0.10 +0.03 10.1% 781 10.1% -1.00 35.92 34.52 37.33 —
— 0.08 0.09 0.09 +0.02 10.1% 782 10.1% -1.00 36.92 35.52 38.33 —
— 0.07 0.08 0.07 +0.02 10.2% 783 10.2% -1.00 37.92 36.52 39.33 —
— 0.06 0.07 0.07 +0.02 10.3% 784 10.3% -1.00 38.92 37.52 40.33 —
— 0.06 0.07 0.07 +0.02 10.4% 785 10.4% -1.00 39.92 38.52 41.33 —
— 0.05 0.06 0.06 +0.02 10.6% 786 10.6% -1.00 40.92 39.52 42.32 —
— 0.05 0.06 0.06 +0.01 10.7% 787 10.7% -1.00 41.92 40.52 43.33 —
— 0.04 0.05 0.04 +0.01 10.8% 788 10.8% -1.00 42.92 41.52 44.33 —
— 0.04 0.05 0.04 +0.01 11.0% 789 11.0% -1.00 43.92 42.52 45.33 —
— 0.04 0.05 0.04 +0.01 11.1% 790 11.1% -1.00 44.92 43.52 46.33 —
— 0.04 0.05 0.04 +0.01 11.3% 791 11.3% -1.00 45.92 44.52 47.33 —
— 0.03 0.04 0.04 +0.01 11.4% 792 11.4% -1.00 46.92 45.52 48.33 —
— 0.03 0.04 0.04 +0.01 11.6% 793 11.6% -1.00 47.92 46.52 49.33 —
— 0.03 0.04 0.04 +0.01 11.7% 794 11.7% -1.00 48.92 47.52 50.32 —
— 0.03 0.04 0.04 +0.01 11.9% 795 11.9% -1.00 49.92 48.52 51.32 —
— 0.03 0.04 0.04 +0.01 12.0% 796 12.0% -1.00 50.92 49.53 52.32 —
— 0.03 0.04 0.04 +0.01 12.2% 797 12.2% -1.00 51.92 50.52 53.32 —
— 0.03 0.04 0.04 +0.01 12.4% 798 12.4% -1.00 52.92 51.52 54.32 —
— 0.02 0.03 0.03 +0.01 12.5% 799 12.5% -1.00 53.92 52.52 55.32 —
— 0.02 0.03 0.03 +0.00 12.7% 800 12.7% -1.00 54.92 53.52 56.32 —
— 0.02 0.03 0.03 +0.00 13.4% 805 13.4% -1.00 59.93 58.53 61.33 —
— 0.02 0.03 0.03 +0.00 14.2% 810 14.2% -1.00 64.92 63.53 66.32 —
— 0.01 0.02 0.01 +0.00 15.0% 815 15.0% -1.00 69.93 68.53 71.33 —

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.