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
— 73.76 76.56 75.16 +0.99 29.0% 671 29.0% -0.01 0.10 0.10 0.11 —
— 72.75 75.55 74.15 +0.99 28.7% 672 28.7% -0.01 0.10 0.10 0.11 —
— 71.75 74.56 73.16 +0.99 28.4% 673 28.4% -0.01 0.10 0.10 0.11 —
— 70.78 73.55 72.17 +0.99 28.2% 674 28.2% -0.01 0.12 0.11 0.12 —
— 69.77 72.57 71.17 +0.99 27.9% 675 — — 0.12 0.11 0.12 —
— 68.78 71.56 70.17 +0.99 27.6% 676 — — 0.12 0.11 0.12 —
— 67.78 70.56 69.17 +0.99 27.3% 677 27.3% -0.01 0.12 0.11 0.12 —
— 66.77 69.56 68.17 +0.99 27.0% 678 27.0% -0.01 0.12 0.12 0.13 —
— 65.78 68.58 67.18 +0.99 26.7% 679 26.7% -0.01 0.12 0.12 0.13 —
— 64.98 66.98 65.98 +0.99 26.4% 680 26.4% -0.01 0.12 0.12 0.13 —
— 63.78 66.58 65.18 +0.99 26.1% 681 26.1% -0.01 0.12 0.12 0.13 —
— 62.80 65.58 64.19 +0.99 25.9% 682 — — 0.14 0.13 0.14 —
— 61.79 64.60 63.20 — — 683 25.6% -0.01 0.14 0.13 0.14 —
— 60.81 63.59 62.20 +0.99 25.3% 684 25.3% -0.02 0.14 0.13 0.14 —
— 60.13 62.00 61.06 +0.98 25.0% 685 25.0% -0.02 0.14 0.14 0.15 —
— 58.82 61.60 60.21 — — 686 — — 0.14 0.14 0.15 —
— 58.01 60.01 59.01 — — 687 — — 0.15 0.15 0.16 —
— 56.82 59.63 58.23 — — 688 — — 0.15 0.15 0.16 —
— 55.83 58.62 57.23 — — 689 — — 0.15 0.15 0.16 —
— 54.83 56.77 55.80 — — 690 23.6% -0.02 0.17 0.16 0.17 —
— 53.84 56.63 55.23 — — 691 — — 0.17 0.16 0.17 —
— 52.86 55.65 54.26 — — 692 23.1% -0.02 0.17 0.17 0.18 —
— 51.85 54.65 53.25 — — 693 — — 0.18 0.18 0.19 —
— 50.86 53.66 52.26 — — 694 — — 0.18 0.18 0.19 —
— 50.07 52.07 51.07 +0.98 22.3% 695 22.3% -0.02 0.20 0.19 0.20 —
— 49.07 51.08 50.08 +0.98 22.0% 696 22.0% -0.03 0.20 0.20 0.21 —
— 47.91 50.68 49.30 +0.98 21.8% 697 21.8% -0.03 0.20 0.20 0.21 —
— 46.91 49.70 48.30 +0.97 21.5% 698 21.5% -0.03 0.21 0.21 0.22 —
— 45.92 48.70 47.31 +0.97 21.3% 699 21.3% -0.03 0.23 0.22 0.23 —
— 45.11 46.67 45.89 +0.97 21.0% 700 21.0% -0.03 0.23 0.23 0.24 —
— 43.94 46.74 45.34 +0.97 20.8% 701 20.8% -0.03 0.24 0.24 0.25 —
— 42.95 45.75 44.35 +0.97 20.5% 702 20.5% -0.03 0.26 0.25 0.26 —
— 41.97 44.76 43.37 +0.97 20.3% 703 20.3% -0.03 0.28 0.27 0.28 —
— 41.18 43.18 42.18 +0.97 20.0% 704 20.0% -0.04 0.28 0.28 0.29 —
— 40.19 42.20 41.20 +0.96 19.8% 705 19.8% -0.04 0.30 0.29 0.31 —
— 39.00 41.81 40.41 +0.96 19.5% 706 19.5% -0.04 0.32 0.31 0.32 —
— 38.02 40.82 39.42 +0.96 19.3% 707 19.3% -0.04 0.34 0.33 0.34 —
— 37.04 39.84 38.44 +0.96 19.1% 708 19.1% -0.04 0.35 0.34 0.36 —
— 36.08 38.87 37.48 +0.96 18.8% 709 18.8% -0.05 0.37 0.36 0.38 —
— 36.29 36.72 36.51 +0.95 18.6% 710 18.6% -0.05 0.40 0.39 0.40 —
— 34.11 36.92 35.52 +0.95 18.4% 711 18.4% -0.05 0.41 0.41 0.42 —
— 34.34 34.77 34.55 +0.95 18.2% 712 18.2% -0.06 0.44 0.43 0.45 —
— 32.18 34.97 33.58 +0.94 18.0% 713 18.0% -0.06 0.47 0.46 0.47 —
— 32.40 32.82 32.61 +0.94 17.8% 714 17.8% -0.06 0.49 0.49 0.50 —
— 31.43 31.87 31.65 +0.94 17.5% 715 17.5% -0.06 0.53 0.52 0.54 —
— 29.28 32.07 30.68 +0.93 17.3% 716 17.3% -0.07 0.56 0.56 0.57 —
— 28.32 31.11 29.71 +0.93 17.1% 717 17.1% -0.07 0.60 0.59 0.61 —
— 28.55 28.98 28.77 +0.92 16.9% 718 16.9% -0.08 0.65 0.64 0.65 —
— 27.60 28.01 27.80 +0.92 16.7% 719 16.7% -0.08 0.69 0.68 0.70 —
— 26.65 27.07 26.86 +0.91 16.5% 720 16.5% -0.09 0.74 0.73 0.75 —
— 25.70 26.11 25.91 +0.91 16.3% 721 — — 0.79 0.78 0.80 —
— 24.70 26.35 25.52 +0.90 16.1% 722 16.1% -0.10 0.85 0.84 0.86 —
— 23.83 24.24 24.04 +0.90 15.9% 723 15.9% -0.11 0.91 0.90 0.92 —
— 22.91 23.31 23.11 +0.89 15.7% 724 15.7% -0.11 0.98 0.97 0.99 —
— 21.99 22.37 22.18 +0.88 15.5% 725 15.5% -0.12 1.05 1.04 1.06 —
— 21.05 21.46 21.25 +0.88 15.3% 726 15.3% -0.13 1.14 1.13 1.14 —
— 20.15 20.54 20.34 +0.87 15.1% 727 15.1% -0.13 1.22 1.21 1.23 —
— 19.25 19.63 19.44 +0.85 14.9% 728 14.9% -0.14 1.32 1.31 1.33 —
— 18.37 18.73 18.55 +0.85 14.7% 729 14.7% -0.15 1.42 1.41 1.43 —
— 17.46 17.84 17.65 +0.84 14.5% 730 14.5% -0.16 1.53 1.52 1.54 —
— 16.59 16.94 16.77 +0.83 14.3% 731 14.3% -0.17 1.65 1.64 1.66 —
— 15.72 16.09 15.90 +0.81 14.1% 732 14.1% -0.19 1.78 1.77 1.79 —
— 14.90 15.23 15.06 +0.80 13.9% 733 13.9% -0.20 1.92 1.91 1.93 —
— 14.04 14.38 14.21 +0.79 13.7% 734 13.7% -0.21 2.08 2.06 2.09 —
— 13.21 13.53 13.37 — — 735 — — 2.25 2.23 2.26 —
— 12.38 12.71 12.54 — — 736 — — 2.42 2.41 2.44 —
— 11.57 11.91 11.74 — — 737 — — 2.62 2.60 2.63 —
— 11.17 11.51 11.34 — — 737.5 — — 2.73 2.71 2.74 —
— 10.79 11.11 10.95 — — 738 — — 2.83 2.82 2.85 —
— 9.99 10.33 10.16 — — 739 — — 3.06 3.04 3.08 —
— 9.26 9.55 9.40 — — 740 — — 3.31 3.29 3.34 —
— 8.53 8.85 8.69 +0.67 12.3% 741 12.3% -0.33 3.59 3.57 3.61 —
— 7.86 8.15 8.01 +0.65 12.1% 742 12.1% -0.35 3.88 3.86 3.91 —
— 7.52 7.80 7.66 +0.64 12.0% 742.5 12.0% -0.37 4.04 4.02 4.07 —
— 7.20 7.46 7.33 +0.63 12.0% 743 12.0% -0.38 4.21 4.18 4.23 —
— 6.58 6.79 6.68 +0.61 11.8% 744 11.8% -0.40 4.55 4.53 4.58 —
— 6.00 6.05 6.03 +0.58 11.6% 745 11.6% -0.43 4.93 4.91 4.96 —
— 5.40 5.44 5.42 +0.56 11.4% 746 11.4% -0.45 5.34 5.31 5.37 —
— 4.83 4.87 4.85 +0.53 11.2% 747 11.2% -0.49 5.78 5.75 5.81 —
— 4.56 4.60 4.58 +0.52 11.2% 747.5 11.2% -0.49 6.01 5.98 6.04 —
— 4.30 4.34 4.32 — — 748 11.1% -0.51 6.23 6.09 6.37 —
— 3.80 3.83 3.81 +0.48 10.9% 749 10.9% -0.54 6.79 6.63 6.94 —
— 3.33 3.37 3.35 — — 750 10.8% -0.57 7.29 7.15 7.43 —
— 2.90 2.93 2.92 +0.42 10.6% 751 10.6% -0.60 7.92 7.73 8.10 —
— 2.51 2.54 2.52 +0.38 10.5% 752 10.5% -0.63 8.53 8.33 8.72 —
— 2.32 2.36 2.34 +0.37 10.4% 752.5 — — 8.86 8.67 9.05 —
— 2.15 2.17 2.16 +0.35 10.3% 753 10.3% -0.66 9.16 8.99 9.33 —
— 1.83 1.86 1.84 +0.33 10.2% 754 10.2% -0.70 9.87 9.68 10.06 —
— 1.54 1.56 1.55 +0.30 10.0% 755 — — 10.62 10.41 10.82 —
— 1.29 1.31 1.30 +0.27 9.9% 756 9.9% -0.76 11.35 11.16 11.54 —
— 1.06 1.08 1.07 +0.24 9.8% 757 — — 12.18 11.97 12.39 —
— 0.96 0.98 0.97 — — 757.5 9.7% -0.81 12.59 12.35 12.82 —
— 0.87 0.89 0.88 +0.21 9.6% 758 9.6% -0.82 12.97 12.73 13.21 —
— 0.70 0.72 0.71 — — 759 9.5% -0.86 13.94 12.65 15.22 —
— 0.56 0.57 0.56 — — 760 9.4% -0.88 15.29 14.56 16.01 —
— 0.44 0.45 0.45 +0.15 9.3% 761 9.3% -0.90 15.91 14.63 17.20 —
— 0.34 0.35 0.34 +0.12 9.2% 762 9.2% -0.94 16.91 15.63 18.20 —
— 0.29 0.31 0.30 +0.11 9.1% 762.5 — — 17.48 16.13 18.83 —
— 0.26 0.27 0.27 — — 763 — — 17.98 16.63 19.33 —
— 0.19 0.21 0.20 +0.09 8.9% 764 8.9% -0.97 18.98 17.63 20.33 —
— 0.15 0.16 0.15 — — 765 — — 19.98 18.63 21.33 —
— 0.11 0.12 0.12 +0.06 8.8% 766 — — 20.98 19.63 22.33 —
— 0.08 0.09 0.09 — — 767 — — 21.98 20.63 23.33 —
— 0.06 0.07 0.07 — — 768 — — 22.98 21.63 24.33 —
— 0.05 0.06 0.06 — — 769 — — 23.93 22.52 25.33 —
— 0.04 0.05 0.04 +0.03 8.8% 770 8.8% -1.00 24.92 23.52 26.32 —
— 0.03 0.04 0.04 +0.02 8.9% 771 8.9% -1.00 25.93 24.52 27.33 —
— 0.02 0.03 0.03 +0.02 9.0% 772 9.0% -1.00 26.93 25.52 28.33 —
— 0.02 0.03 0.03 +0.02 9.1% 773 9.1% -1.00 27.93 26.52 29.33 —
— 0.02 0.03 0.03 +0.01 9.3% 774 9.3% -1.00 28.93 27.52 30.33 —
— 0.01 0.02 0.01 +0.01 9.5% 775 9.5% -1.00 29.93 28.52 31.33 —
— 0.01 0.02 0.01 +0.01 9.7% 776 9.7% -1.00 30.93 29.52 32.33 —
— 0.01 0.02 0.01 +0.01 9.9% 777 9.9% -1.00 31.93 30.52 33.33 —
— 0.01 0.02 0.01 +0.01 10.1% 778 10.1% -1.00 32.93 31.53 34.33 —
— 0.01 0.02 0.01 +0.01 10.4% 779 10.4% -1.00 33.92 32.52 35.33 —
— 0.01 0.02 0.01 +0.01 10.6% 780 10.6% -1.00 34.92 33.52 36.32 —
— 0.01 0.02 0.01 +0.01 10.9% 781 10.9% -1.00 35.92 34.52 37.33 —
— 0.01 0.02 0.01 +0.01 11.2% 782 11.2% -1.00 36.92 35.52 38.33 —
— 0.01 0.02 0.01 +0.00 11.5% 783 11.5% -1.00 37.92 36.52 39.33 —
— 0.01 0.02 0.01 +0.00 11.8% 784 11.8% -1.00 38.92 37.52 40.33 —
— 0.01 0.02 0.01 +0.00 12.1% 785 12.1% -1.00 39.92 38.52 41.33 —
— 0.01 0.02 0.01 +0.00 12.4% 786 12.4% -1.00 40.92 39.52 42.33 —
— 0.01 0.02 0.01 +0.00 12.7% 787 12.7% -1.00 41.92 40.52 43.33 —
— 0.01 0.02 0.01 +0.00 13.0% 788 13.0% -1.00 42.92 41.52 44.33 —
— 0.01 0.02 0.01 +0.00 13.3% 789 13.3% -1.00 43.92 42.52 45.33 —
— 0.01 0.02 0.01 +0.00 13.5% 790 13.5% -1.00 44.92 43.52 46.33 —
— 0.01 0.02 0.01 +0.00 13.8% 791 — — 45.92 44.52 47.33 —
— 0.01 0.02 0.01 — — 792 — — 46.92 45.52 48.33 —
— 0.01 0.02 0.01 — — 793 — — 47.92 46.52 49.33 —
— 0.01 0.02 0.01 — — 794 — — 48.92 47.52 50.33 —
— 0.01 0.02 0.01 +0.00 14.7% 795 14.7% -1.00 49.92 48.52 51.32 —
— 0.01 0.02 0.01 +0.00 14.9% 796 14.9% -1.00 50.92 49.52 52.32 —
— 0.01 0.02 0.01 +0.00 15.0% 797 15.0% -1.00 51.92 50.52 53.32 —
— 0.01 0.02 0.01 +0.00 15.2% 798 15.2% -1.00 52.92 51.52 54.32 —
— 0.01 0.02 0.01 +0.00 15.3% 799 15.3% -1.00 53.92 52.53 55.31 —
— 0.01 0.02 0.01 +0.00 15.4% 800 15.4% -1.00 54.92 53.53 56.32 —
— 0.01 0.02 0.01 +0.00 15.5% 805 15.5% -1.00 59.93 58.53 61.33 —
— — 0.01 — +0.00 15.3% 810 15.3% -1.00 64.93 63.53 66.33 —
— — 0.01 — +0.00 14.9% 815 14.9% -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.