opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 01/07 Seduta del 02/07/2026 completa 06/07 →
Spot 744.66  ·  542 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 02/07 22:53 UTC
10/07/268g 17/07/2615g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.35 75.86 74.11 +0.99 28.0% 671 28.0% -0.01 0.06 0.05 0.06 —
— 71.35 74.86 73.11 +0.99 27.7% 672 27.7% -0.01 0.06 0.05 0.06 —
— 70.35 73.86 72.11 +0.99 27.4% 673 27.4% -0.01 0.06 0.05 0.06 —
— 69.35 72.86 71.11 +0.99 27.2% 674 27.2% -0.01 0.06 0.05 0.06 —
— 68.35 71.87 70.11 +0.99 26.9% 675 26.9% -0.01 0.06 0.05 0.06 —
— 67.36 70.87 69.11 +0.99 26.6% 676 26.6% -0.01 0.06 0.05 0.06 —
— 66.36 69.87 68.11 +0.99 26.3% 677 26.3% -0.01 0.06 0.05 0.06 —
— 65.36 68.87 67.11 +0.99 26.0% 678 26.0% -0.01 0.07 0.06 0.07 —
— 64.36 67.88 66.12 +0.99 25.8% 679 25.8% -0.01 0.07 0.06 0.07 —
— 64.29 66.29 65.29 +0.99 25.5% 680 25.5% -0.01 0.07 0.06 0.07 —
— 62.37 65.88 64.12 +0.99 25.2% 681 25.2% -0.01 0.07 0.06 0.07 —
— 61.37 64.88 63.12 +0.99 24.9% 682 24.9% -0.01 0.07 0.06 0.07 —
— 60.37 63.89 62.13 +0.99 24.6% 683 24.6% -0.01 0.07 0.07 0.08 —
— 59.38 62.89 61.13 +0.99 24.3% 684 24.3% -0.01 0.07 0.07 0.08 —
— 59.33 61.30 60.31 +0.99 24.0% 685 24.0% -0.01 0.07 0.07 0.08 —
— 57.38 60.89 59.13 +0.99 23.8% 686 23.8% -0.01 0.07 0.07 0.08 —
— 57.36 59.31 58.34 +0.99 23.5% 687 23.5% -0.01 0.07 0.07 0.08 —
— 55.39 58.90 57.15 +0.99 23.2% 688 23.2% -0.01 0.09 0.08 0.09 —
— 54.39 57.90 56.15 +0.99 22.9% 689 22.9% -0.01 0.09 0.08 0.09 —
— 53.40 55.55 54.48 +0.99 22.7% 690 22.7% -0.01 0.09 0.08 0.09 —
— 52.40 55.91 54.16 +0.98 22.4% 691 22.4% -0.02 0.10 0.09 0.10 —
— 51.40 54.92 53.16 +0.98 22.1% 692 22.1% -0.02 0.10 0.09 0.10 —
— 50.41 53.92 52.16 +0.98 21.9% 693 21.9% -0.02 0.10 0.09 0.10 —
— 49.41 52.92 51.16 +0.98 21.6% 694 21.6% -0.02 0.10 0.10 0.11 —
— 49.34 51.35 50.34 +0.98 21.3% 695 21.3% -0.02 0.10 0.10 0.11 —
— 48.35 50.35 49.35 +0.98 21.0% 696 21.0% -0.02 0.10 0.10 0.11 —
— 46.43 49.94 48.19 +0.98 20.8% 697 20.8% -0.02 0.12 0.11 0.12 —
— 45.43 48.95 47.19 +0.98 20.5% 698 20.5% -0.02 0.12 0.11 0.12 —
— 44.44 47.95 46.20 +0.98 20.2% 699 20.2% -0.02 0.12 0.12 0.13 —
— 44.37 46.38 45.38 +0.98 20.0% 700 20.0% -0.02 0.14 0.13 0.14 —
— 42.45 45.97 44.21 +0.98 19.8% 701 19.8% -0.02 0.14 0.13 0.14 —
— 41.46 44.97 43.22 +0.98 19.5% 702 19.5% -0.03 0.14 0.14 0.15 —
— 40.47 43.98 42.23 +0.97 19.3% 703 19.3% -0.03 0.15 0.15 0.16 —
— 40.45 42.42 41.44 +0.97 19.0% 704 19.0% -0.03 0.17 0.16 0.17 —
— 39.42 40.48 39.95 +0.97 18.8% 705 18.8% -0.03 0.17 0.17 0.18 —
— 37.50 41.01 39.26 +0.97 18.5% 706 18.5% -0.03 0.18 0.18 0.19 —
— 36.51 40.03 38.27 +0.97 18.3% 707 18.3% -0.03 0.20 0.19 0.20 —
— 35.53 39.04 37.28 +0.97 18.1% 708 18.1% -0.04 0.20 0.20 0.21 —
— 34.54 38.05 36.30 +0.96 17.8% 709 17.8% -0.04 0.21 0.21 0.22 —
— 34.62 35.54 35.08 +0.96 17.6% 710 17.6% -0.04 0.23 0.23 0.24 —
— 32.57 36.09 34.33 +0.96 17.4% 711 17.4% -0.04 0.25 0.24 0.26 —
— 32.80 33.57 33.19 +0.96 17.1% 712 17.1% -0.04 0.27 0.26 0.28 —
— 30.62 34.13 32.38 +0.95 16.9% 713 16.9% -0.05 0.29 0.28 0.30 —
— 30.85 31.62 31.23 +0.95 16.7% 714 16.7% -0.05 0.32 0.31 0.32 —
— 29.75 30.65 30.20 +0.95 16.5% 715 16.5% -0.05 0.34 0.33 0.34 —
— 27.69 31.20 29.45 +0.94 16.3% 716 16.3% -0.06 0.36 0.36 0.37 —
— 26.72 30.24 28.48 +0.94 16.1% 717 16.1% -0.06 0.40 0.39 0.40 —
— 26.84 27.74 27.29 +0.94 15.9% 718 15.9% -0.06 0.43 0.42 0.44 —
— 26.01 26.77 26.39 +0.93 15.7% 719 15.7% -0.07 0.47 0.46 0.47 —
— 24.93 25.82 25.38 +0.93 15.5% 720 15.5% -0.07 0.51 0.50 0.51 —
— 24.11 24.86 24.48 +0.92 15.3% 721 15.3% -0.08 0.55 0.54 0.56 —
— 22.98 25.44 24.21 +0.91 15.1% 722 15.1% -0.08 0.60 0.59 0.61 —
— 22.14 22.96 22.55 +0.91 14.9% 723 14.9% -0.09 0.65 0.64 0.66 —
— 20.04 23.10 21.57 +0.90 14.7% 724 14.7% -0.10 0.71 0.70 0.72 —
— 20.28 21.08 20.68 +0.90 14.5% 725 14.5% -0.10 0.78 0.77 0.78 —
— 19.39 20.16 19.77 +0.89 14.4% 726 14.4% -0.11 0.84 0.84 0.85 —
— 18.48 19.23 18.86 +0.88 14.2% 727 14.2% -0.12 0.92 0.91 0.93 —
— 17.60 18.31 17.95 +0.87 14.0% 728 14.0% -0.13 1.01 1.00 1.02 —
— 16.71 17.41 17.06 +0.86 13.8% 729 13.8% -0.14 1.10 1.09 1.11 —
— 15.84 16.51 16.18 +0.85 13.6% 730 13.6% -0.15 1.21 1.20 1.22 —
— 14.97 15.61 15.29 +0.84 13.4% 731 13.4% -0.16 1.32 1.31 1.33 —
— 14.12 14.71 14.41 +0.83 13.2% 732 13.2% -0.18 1.44 1.43 1.45 —
— 13.28 13.87 13.57 +0.81 13.0% 733 13.0% -0.19 1.58 1.57 1.59 —
— 12.46 13.00 12.73 +0.80 12.8% 734 12.8% -0.20 1.73 1.72 1.74 —
— 11.65 12.16 11.90 +0.78 12.6% 735 12.6% -0.22 1.90 1.88 1.91 —
— 10.92 11.34 11.13 +0.77 12.4% 736 12.4% -0.24 2.08 2.06 2.09 —
— 10.07 10.55 10.31 +0.75 12.2% 737 12.2% -0.26 2.27 2.26 2.29 —
— 9.70 10.14 9.92 +0.74 12.2% 737.5 12.2% -0.26 2.38 2.37 2.39 —
— 9.36 9.74 9.55 +0.73 12.1% 738 12.1% -0.27 2.49 2.48 2.50 —
— 8.67 8.98 8.82 +0.71 11.9% 739 11.9% -0.29 2.73 2.71 2.75 —
— 7.86 8.10 7.98 +0.69 11.7% 740 11.7% -0.31 2.98 2.97 3.00 —
— 7.21 7.47 7.34 +0.67 11.5% 741 11.5% -0.34 3.28 3.26 3.30 —
— 6.50 6.77 6.63 +0.64 11.3% 742 11.3% -0.36 3.59 3.57 3.61 —
— 6.14 6.44 6.29 +0.63 11.2% 742.5 11.2% -0.38 3.76 3.74 3.78 —
— 5.87 6.14 6.00 +0.62 11.1% 743 11.1% -0.39 3.94 3.92 3.96 —
— 5.33 5.37 5.35 +0.59 10.9% 744 10.9% -0.42 4.31 4.29 4.33 —
— 4.73 4.76 4.75 +0.56 10.7% 745 10.7% -0.45 4.72 4.71 4.74 —
— 4.17 4.20 4.18 +0.53 10.5% 746 10.5% -0.48 5.17 5.14 5.19 —
— 3.64 3.67 3.65 +0.50 10.3% 747 10.3% -0.52 5.63 5.46 5.80 —
— 3.39 3.43 3.41 +0.49 10.2% 747.5 10.2% -0.53 5.89 5.72 6.06 —
— 3.15 3.18 3.17 +0.47 10.1% 748 10.1% -0.54 6.14 5.96 6.33 —
— 2.70 2.73 2.71 +0.44 10.0% 749 10.0% -0.58 6.74 6.55 6.92 —
— 2.30 2.32 2.31 +0.41 9.8% 750 9.8% -0.61 7.34 7.14 7.54 —
— 1.93 1.95 1.94 +0.37 9.6% 751 9.6% -0.65 7.98 7.74 8.22 —
— 1.61 1.62 1.61 +0.34 9.5% 752 9.5% -0.68 8.69 8.42 8.95 —
— 1.46 1.47 1.47 +0.32 9.4% 752.5 9.4% -0.70 9.04 8.76 9.32 —
— 1.32 1.33 1.32 +0.31 9.3% 753 9.3% -0.72 9.44 9.16 9.71 —
— 1.08 1.09 1.08 +0.28 9.2% 754 9.2% -0.75 10.20 9.90 10.49 —
— 0.87 0.88 0.88 +0.25 9.0% 755 9.0% -0.79 11.04 10.71 11.37 —
— 0.69 0.70 0.69 +0.22 8.9% 756 8.9% -0.82 11.82 10.57 13.08 —
— 0.55 0.56 0.56 +0.19 8.9% 757 8.9% -0.85 12.79 12.42 13.16 —
— 0.48 0.50 0.49 +0.18 8.8% 757.5 8.8% -0.87 13.25 12.87 13.63 —
— 0.43 0.44 0.43 +0.16 8.8% 758 8.8% -0.88 13.71 13.32 14.09 —
— 0.33 0.34 0.34 +0.14 8.7% 759 8.7% -0.91 14.54 13.28 15.80 —
— 0.26 0.27 0.27 +0.12 8.7% 760 8.7% -0.94 15.60 15.20 16.00 —
— 0.20 0.21 0.20 +0.10 8.6% 761 8.6% -0.97 16.71 15.18 18.24 —
— 0.15 0.16 0.15 +0.08 8.6% 762 8.6% -0.99 17.68 16.16 19.21 —
— 0.13 0.14 0.14 +0.07 8.6% 762.5 8.6% -1.00 18.18 16.65 19.70 —
— 0.11 0.12 0.12 +0.06 8.6% 763 8.6% -1.00 18.67 17.14 20.20 —
— 0.09 0.10 0.10 +0.05 8.7% 764 8.7% -1.00 19.66 18.13 21.19 —
— 0.07 0.08 0.07 +0.04 8.7% 765 8.7% -1.00 20.65 19.12 22.18 —
— 0.06 0.07 0.07 +0.03 8.8% 766 8.8% -1.00 21.65 20.12 23.18 —
— 0.05 0.06 0.06 +0.02 9.0% 767 9.0% -1.00 22.65 21.12 24.18 —
— 0.04 0.05 0.04 +0.02 9.1% 768 9.1% -1.00 23.42 21.66 25.18 —
— 0.03 0.04 0.04 +0.01 9.3% 769 9.3% -1.00 24.42 22.66 26.18 —
— 0.03 0.04 0.04 +0.01 9.4% 770 9.4% -1.00 25.42 23.66 27.18 —
— 0.02 0.03 0.03 +0.01 9.6% 771 9.6% -1.00 26.42 24.66 28.18 —
— 0.02 0.03 0.03 +0.01 9.8% 772 9.8% -1.00 27.42 25.66 29.18 —
— 0.02 0.03 0.03 +0.01 10.0% 773 10.0% -1.00 28.42 26.66 30.18 —
— 0.02 0.03 0.03 +0.01 10.2% 774 10.2% -1.00 29.42 27.66 31.18 —
— 0.02 0.03 0.03 +0.01 10.5% 775 10.5% -1.00 30.42 28.66 32.18 —
— 0.01 0.02 0.01 +0.00 10.7% 776 10.7% -1.00 31.42 29.66 33.18 —
— 0.01 0.02 0.01 +0.00 11.0% 777 11.0% -1.00 32.42 30.66 34.18 —
— 0.01 0.02 0.01 +0.00 11.2% 778 11.2% -1.00 33.42 31.66 35.18 —
— 0.01 0.02 0.01 +0.00 11.5% 779 11.5% -1.00 34.42 32.66 36.18 —
— 0.01 0.02 0.01 +0.00 11.7% 780 11.7% -1.00 35.42 33.66 37.18 —
— 0.01 0.02 0.01 +0.00 12.0% 781 12.0% -1.00 36.42 34.66 38.18 —
— 0.01 0.02 0.01 +0.00 12.3% 782 12.3% -1.00 37.42 35.66 39.18 —
— 0.01 0.02 0.01 +0.00 12.5% 783 12.5% -1.00 38.42 36.66 40.18 —
— 0.01 0.02 0.01 +0.00 12.8% 784 12.8% -1.00 39.42 37.66 41.18 —
— 0.01 0.02 0.01 +0.00 13.1% 785 13.1% -1.00 40.42 38.66 42.18 —
— 0.01 0.02 0.01 +0.00 13.4% 786 13.4% -1.00 41.42 39.66 43.18 —
— 0.01 0.02 0.01 +0.00 13.7% 787 13.7% -1.00 42.42 40.66 44.18 —
— 0.01 0.02 0.01 +0.00 14.0% 788 14.0% -1.00 43.42 41.66 45.18 —
— 0.01 0.02 0.01 +0.00 14.2% 789 14.2% -1.00 44.42 42.66 46.18 —
— 0.01 0.02 0.01 +0.00 14.5% 790 14.5% -1.00 45.42 43.66 47.18 —
— 0.01 0.02 0.01 +0.00 14.8% 791 14.8% -1.00 46.42 44.66 48.18 —
— 0.01 0.02 0.01 +0.00 15.1% 792 15.1% -1.00 47.42 45.66 49.18 —
— 0.01 0.02 0.01 +0.00 15.4% 793 15.4% -1.00 48.42 46.66 50.18 —
— 0.01 0.02 0.01 +0.00 15.7% 794 15.7% -1.00 49.42 47.66 51.18 —
— 0.01 0.02 0.01 +0.00 15.9% 795 15.9% -1.00 50.42 48.66 52.18 —
— 0.01 0.02 0.01 +0.00 16.2% 796 16.2% -1.00 51.42 49.66 53.18 —
— 0.01 0.02 0.01 +0.00 16.5% 797 16.5% -1.00 52.42 50.66 54.18 —
— 0.01 0.02 0.01 +0.00 16.8% 798 16.8% -1.00 53.42 51.66 55.18 —
— 0.01 0.02 0.01 +0.00 17.0% 799 17.0% -1.00 54.42 52.66 56.18 —
— 0.01 0.02 0.01 +0.00 17.3% 800 17.3% -1.00 55.42 53.66 57.18 —
— 0.01 0.02 0.01 +0.00 18.6% 805 18.6% -1.00 60.42 58.66 62.18 —
— 0.01 0.02 0.01 +0.00 19.7% 810 19.7% -1.00 65.42 63.66 67.18 —
— 0.01 0.02 0.01 +0.00 20.6% 815 20.6% -1.00 70.42 68.66 72.18 —

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.