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
— 73.02 76.54 74.78 +0.98 25.1% 671 25.1% -0.02 0.24 0.24 0.25 —
— 72.03 75.55 73.79 +0.98 24.9% 672 24.9% -0.02 0.26 0.25 0.26 —
— 71.04 74.55 72.80 +0.98 24.7% 673 24.7% -0.02 0.26 0.25 0.26 —
— 70.04 73.56 71.80 +0.98 24.5% 674 24.5% -0.02 0.27 0.26 0.27 —
— 69.50 71.96 70.73 +0.98 24.3% 675 24.3% -0.02 0.27 0.26 0.27 —
— 68.06 71.58 69.82 +0.98 24.0% 676 24.0% -0.02 0.28 0.27 0.28 —
— 67.07 70.58 68.83 +0.98 23.8% 677 23.8% -0.02 0.28 0.28 0.29 —
— 66.08 69.59 67.83 +0.97 23.6% 678 23.6% -0.03 0.29 0.29 0.30 —
— 65.09 68.60 66.84 +0.97 23.3% 679 23.3% -0.03 0.29 0.29 0.30 —
— 65.00 66.97 65.98 +0.97 23.1% 680 23.1% -0.03 0.30 0.30 0.31 —
— 63.11 66.62 64.86 +0.97 22.9% 681 22.9% -0.03 0.32 0.31 0.32 —
— 62.12 65.63 63.88 +0.97 22.7% 682 — — 0.33 0.32 0.33 —
— 61.13 64.64 62.88 +0.97 22.4% 683 22.4% -0.03 0.34 0.33 0.34 —
— 60.14 63.66 61.90 +0.97 22.2% 684 22.2% -0.03 0.34 0.34 0.35 —
— 60.05 62.06 61.05 +0.97 22.0% 685 22.0% -0.03 0.35 0.35 0.36 —
— 58.16 61.68 59.92 +0.97 21.8% 686 21.8% -0.03 0.36 0.36 0.37 —
— 57.18 60.69 58.94 +0.97 21.6% 687 21.6% -0.03 0.38 0.37 0.38 —
— 56.19 59.71 57.95 +0.97 21.4% 688 21.4% -0.04 0.39 0.38 0.39 —
— 55.20 58.72 56.96 +0.96 21.2% 689 21.2% -0.04 0.40 0.39 0.41 —
— 55.11 57.12 56.12 +0.96 21.0% 690 21.0% -0.04 0.41 0.41 0.42 —
— 53.23 56.75 54.99 +0.96 20.8% 691 20.8% -0.04 0.42 0.42 0.43 —
— 52.25 55.77 54.01 +0.96 20.6% 692 20.6% -0.04 0.45 0.44 0.45 —
— 51.27 54.79 53.03 +0.96 20.4% 693 20.4% -0.04 0.46 0.45 0.47 —
— 50.68 53.81 52.24 +0.96 20.3% 694 20.3% -0.04 0.47 0.47 0.48 —
— 50.20 52.22 51.21 +0.96 20.1% 695 20.1% -0.04 0.49 0.49 0.50 —
— 48.33 51.85 50.09 +0.95 19.9% 696 19.9% -0.05 0.52 0.51 0.52 —
— 47.35 50.87 49.11 +0.95 19.7% 697 19.7% -0.05 0.54 0.53 0.54 —
— 46.37 49.89 48.13 +0.95 19.5% 698 19.5% -0.05 0.56 0.55 0.56 —
— 45.40 48.92 47.16 +0.95 19.3% 699 19.3% -0.05 0.58 0.57 0.59 —
— 45.02 47.35 46.19 +0.95 19.1% 700 19.1% -0.05 0.60 0.60 0.61 —
— 43.45 46.97 45.21 +0.94 18.9% 701 18.9% -0.06 0.63 0.62 0.64 —
— 42.48 46.00 44.24 +0.94 18.8% 702 18.8% -0.06 0.66 0.65 0.67 —
— 41.51 45.03 43.27 +0.94 18.6% 703 18.6% -0.06 0.69 0.68 0.70 —
— 40.55 44.07 42.31 +0.94 18.4% 704 18.4% -0.06 0.72 0.72 0.73 —
— 40.23 42.52 41.38 +0.93 18.2% 705 18.2% -0.07 0.76 0.75 0.77 —
— 38.62 42.14 40.38 +0.93 18.1% 706 18.1% -0.07 0.80 0.79 0.80 —
— 38.48 40.60 39.54 +0.93 17.9% 707 17.9% -0.07 0.83 0.83 0.84 —
— 36.71 40.23 38.47 +0.92 17.8% 708 17.8% -0.08 0.88 0.87 0.88 —
— 36.79 37.76 37.27 +0.92 17.6% 709 17.6% -0.08 0.92 0.91 0.93 —
— 36.43 36.59 36.51 +0.92 17.4% 710 17.4% -0.08 0.97 0.96 0.98 —
— 33.85 37.37 35.61 +0.91 17.3% 711 17.3% -0.09 1.02 1.01 1.03 —
— 34.27 34.91 34.59 +0.91 17.1% 712 17.1% -0.09 1.07 1.07 1.08 —
— 33.34 33.98 33.66 +0.90 16.9% 713 16.9% -0.10 1.13 1.12 1.14 —
— 31.03 34.55 32.79 +0.90 16.8% 714 16.8% -0.10 1.19 1.18 1.20 —
— 30.11 33.46 31.79 +0.90 16.6% 715 16.6% -0.11 1.26 1.25 1.27 —
— 29.17 32.69 30.93 +0.89 16.5% 716 16.5% -0.11 1.33 1.32 1.34 —
— 28.24 31.62 29.93 +0.88 16.3% 717 16.3% -0.12 1.41 1.39 1.42 —
— 27.32 30.84 29.08 +0.88 16.2% 718 16.2% -0.12 1.49 1.47 1.50 —
— 26.57 29.93 28.25 +0.87 16.0% 719 16.0% -0.13 1.56 1.55 1.58 —
— 27.13 27.29 27.21 +0.87 15.9% 720 15.9% -0.13 1.66 1.65 1.67 —
— 24.61 28.11 26.36 +0.86 15.7% 721 15.7% -0.14 1.75 1.74 1.77 —
— 23.69 27.21 25.45 +0.85 15.6% 722 15.6% -0.15 1.85 1.84 1.87 —
— 22.84 26.32 24.58 +0.85 15.4% 723 15.4% -0.16 1.97 1.95 1.98 —
— 21.92 24.98 23.45 +0.84 15.3% 724 15.3% -0.16 2.08 2.06 2.09 —
— 21.23 24.10 22.66 +0.83 15.1% 725 15.1% -0.17 2.20 2.19 2.21 —
— 20.18 23.23 21.70 +0.82 15.0% 726 15.0% -0.18 2.33 2.31 2.34 —
— 19.31 22.37 20.84 +0.81 14.8% 727 14.8% -0.19 2.46 2.45 2.48 —
— 18.46 21.52 19.99 +0.80 14.7% 728 14.7% -0.20 2.62 2.60 2.63 —
— 17.61 20.67 19.14 +0.79 14.5% 729 14.5% -0.21 2.77 2.75 2.78 —
— 16.46 18.98 17.72 +0.77 14.2% 731 14.2% -0.23 3.10 3.09 3.12 —
— 15.64 18.16 16.90 +0.76 14.0% 732 14.0% -0.24 3.29 3.28 3.31 —
— 15.63 16.53 16.08 +0.75 13.9% 733 13.9% -0.26 3.49 3.47 3.51 —
— 14.89 15.76 15.32 +0.74 13.7% 734 13.7% -0.27 3.70 3.68 3.72 —
— 14.43 14.54 14.48 +0.72 13.6% 735 13.6% -0.28 3.92 3.90 3.94 —
— 13.59 14.00 13.79 +0.71 13.4% 736 13.4% -0.29 4.16 4.14 4.17 —
— 12.70 13.22 12.96 +0.70 13.3% 737 13.3% -0.31 4.40 4.38 4.42 —
— 11.97 12.52 12.24 +0.68 13.1% 738 13.1% -0.33 4.67 4.65 4.69 —
— 11.22 11.73 11.47 +0.66 12.9% 739 12.9% -0.34 4.94 4.92 4.96 —
— 10.73 10.85 10.79 +0.65 12.8% 740 12.8% -0.36 5.24 5.22 5.26 —
— 10.04 10.30 10.17 +0.63 12.6% 741 12.6% -0.38 5.55 5.53 5.57 —
— 9.30 9.62 9.46 +0.61 12.5% 742 12.5% -0.39 5.88 5.86 5.91 —
— 8.64 8.98 8.81 +0.59 12.3% 743 12.3% -0.41 6.24 6.21 6.26 —
— 8.13 8.18 8.15 +0.58 12.1% 744 12.1% -0.43 6.61 6.58 6.63 —
— 7.52 7.57 7.54 +0.56 12.0% 745 12.0% -0.45 7.00 6.98 7.03 —
— 6.93 6.97 6.95 +0.54 11.8% 746 11.8% -0.48 7.42 7.40 7.44 —
— 6.37 6.41 6.39 +0.52 11.7% 747 11.7% -0.49 7.87 7.84 7.89 —
— 5.83 5.87 5.85 +0.49 11.5% 748 11.5% -0.52 8.41 8.21 8.61 —
— 5.31 5.35 5.33 +0.47 11.4% 749 11.4% -0.54 8.86 8.60 9.11 —
— 4.82 4.85 4.83 +0.45 11.2% 750 11.2% -0.56 9.32 9.25 9.40 —
— 4.36 4.39 4.38 +0.43 11.1% 751 11.1% -0.59 9.88 8.62 11.13 —
— 3.94 3.96 3.95 +0.40 10.9% 752 10.9% -0.61 10.48 9.26 11.71 —
— 3.52 3.55 3.54 +0.38 10.8% 753 10.8% -0.64 11.16 10.00 12.32 —
— 3.14 3.16 3.15 +0.36 10.7% 754 10.7% -0.66 11.09 10.43 11.75 —
— 2.78 2.81 2.79 +0.34 10.5% 755 10.5% -0.68 12.84 12.04 13.63 —
— 2.46 2.49 2.48 +0.32 10.4% 756 10.4% -0.71 13.06 11.80 14.33 —
— 2.16 2.19 2.17 +0.29 10.3% 757 10.3% -0.73 13.78 12.51 15.05 —
— 1.89 1.92 1.91 +0.27 10.2% 758 10.2% -0.76 14.54 13.26 15.81 —
— 1.64 1.67 1.66 +0.25 10.1% 759 10.1% -0.78 15.32 14.05 16.60 —
— 1.42 1.44 1.43 +0.23 10.0% 760 10.0% -0.81 16.15 16.04 16.26 —
— 1.22 1.25 1.24 +0.21 9.9% 761 9.9% -0.83 17.23 15.69 18.76 —
— 1.05 1.07 1.06 +0.19 9.8% 762 9.8% -0.85 18.09 16.56 19.62 —
— 0.89 0.92 0.91 +0.17 9.7% 763 9.7% -0.87 18.98 17.45 20.51 —
— 0.76 0.78 0.77 +0.16 9.7% 764 9.7% -0.90 19.89 18.36 21.42 —
— 0.64 0.66 0.65 +0.14 9.6% 765 9.6% -0.92 20.69 20.18 21.20 —
— 0.54 0.56 0.55 +0.12 9.6% 766 9.6% -0.93 21.76 20.23 23.29 —
— 0.46 0.47 0.47 +0.11 9.5% 767 9.5% -0.95 22.72 21.19 24.25 —
— 0.38 0.40 0.39 +0.10 9.5% 768 9.5% -0.97 23.69 22.16 25.22 —
— 0.32 0.34 0.33 +0.09 9.4% 769 9.4% -0.99 24.45 22.69 26.21 —
— 0.27 0.28 0.28 +0.08 9.4% 770 9.4% -1.00 25.27 24.34 26.20 —
— 0.23 0.24 0.23 +0.07 9.4% 771 9.4% -1.00 26.43 24.67 28.19 —
— 0.19 0.20 0.20 +0.06 9.4% 772 9.4% -1.00 27.43 25.67 29.18 —
— 0.16 0.17 0.17 +0.05 9.4% 773 9.4% -1.00 28.43 26.67 30.18 —
— 0.13 0.14 0.14 +0.04 9.4% 774 9.4% -1.00 29.43 27.67 31.18 —
— 0.11 0.12 0.12 +0.04 9.5% 775 9.5% -1.00 30.43 28.67 32.18 —
— 0.10 0.11 0.10 +0.03 9.5% 776 9.5% -1.00 31.43 29.67 33.18 —
— 0.08 0.09 0.09 +0.03 9.6% 777 9.6% -1.00 32.42 30.67 34.18 —
— 0.07 0.08 0.07 +0.02 9.6% 778 9.6% -1.00 33.42 31.67 35.18 —
— 0.06 0.07 0.07 +0.02 9.7% 779 9.7% -1.00 34.42 32.67 36.18 —
— 0.06 0.07 0.07 +0.02 9.8% 780 9.8% -1.00 35.28 34.29 36.28 —
— 0.05 0.06 0.06 +0.02 9.9% 781 9.9% -1.00 36.42 34.67 38.18 —
— 0.05 0.06 0.06 +0.01 10.1% 782 10.1% -1.00 37.42 35.67 39.18 —
— 0.04 0.05 0.04 +0.01 10.2% 783 10.2% -1.00 38.42 36.67 40.18 —
— 0.04 0.05 0.04 +0.01 10.3% 784 10.3% -1.00 39.42 37.67 41.18 —
— 0.04 0.05 0.04 +0.01 10.5% 785 10.5% -1.00 40.42 38.67 42.18 —
— 0.03 0.04 0.04 +0.01 10.6% 786 10.6% -1.00 41.42 39.67 43.18 —
— 0.03 0.04 0.04 +0.01 10.8% 787 10.8% -1.00 42.42 40.67 44.18 —
— 0.03 0.04 0.04 +0.01 11.0% 788 11.0% -1.00 43.42 41.67 45.18 —
— 0.03 0.04 0.04 +0.01 11.1% 789 11.1% -1.00 44.42 42.67 46.18 —
— 0.03 0.04 0.04 +0.01 11.3% 790 11.3% -1.00 45.42 43.67 47.18 —
— 0.02 0.03 0.03 +0.01 11.5% 791 11.5% -1.00 46.42 44.67 48.18 —
— 0.02 0.03 0.03 +0.01 11.6% 792 11.6% -1.00 47.42 45.67 49.18 —
— 0.02 0.03 0.03 +0.01 11.8% 793 11.8% -1.00 48.42 46.67 50.18 —
— 0.02 0.03 0.03 +0.01 12.0% 794 12.0% -1.00 49.42 47.67 51.18 —
— 0.02 0.03 0.03 +0.01 12.2% 795 12.2% -1.00 50.42 48.67 52.18 —
— 0.02 0.03 0.03 +0.01 12.4% 796 12.4% -1.00 51.50 49.82 53.18 —
— 0.02 0.03 0.03 +0.01 12.6% 797 12.6% -1.00 52.42 50.67 54.18 —
— 0.02 0.03 0.03 +0.00 12.7% 798 12.7% -1.00 53.42 51.67 55.18 —
— 0.02 0.03 0.03 +0.00 12.9% 799 12.9% -1.00 54.50 52.82 56.18 —
— 0.02 0.03 0.03 +0.00 13.1% 800 13.1% -1.00 55.42 53.67 57.18 —
— 0.02 0.03 0.03 +0.00 14.0% 805 14.0% -1.00 60.42 58.67 62.18 —
— 0.01 0.02 0.01 +0.00 14.8% 810 14.8% -1.00 65.42 63.67 67.18 —
— 0.01 0.02 0.01 +0.00 15.6% 815 15.6% -1.00 70.42 68.67 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.