opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 02/07 Seduta del 06/07/2026 parziale 07/07 →
Spot 751.69  ·  526 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 06/07 22:54 UTC
10/07/264g 17/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.74 76.54 75.14 +0.99 36.7% 677 36.7% -0.01 0.03 0.02 0.03 —
— 72.74 75.55 74.14 +0.99 36.3% 678 36.3% -0.01 0.03 0.02 0.03 —
— 71.74 74.54 73.14 +0.99 35.9% 679 35.9% -0.01 0.03 0.02 0.03 —
— 70.83 73.07 71.95 +0.99 35.5% 680 35.5% -0.01 0.03 0.02 0.03 —
— 69.75 72.54 71.14 +0.99 35.1% 681 35.1% -0.01 0.03 0.02 0.03 —
— 68.75 71.54 70.14 — — 682 — — 0.03 0.02 0.03 —
— 67.75 70.55 69.15 +0.99 33.4% 683 — — 0.03 0.02 0.03 —
— 66.75 69.55 68.15 — — 684 — — 0.03 0.02 0.03 —
— 65.84 68.07 66.95 — — 685 — — 0.03 0.02 0.03 —
— 64.75 67.56 66.16 — — 686 33.2% -0.01 0.03 0.02 0.03 —
— 63.84 66.08 64.96 — — 687 — — 0.03 0.02 0.03 —
— 62.76 65.55 64.16 — — 688 — — 0.04 0.03 0.04 —
— 61.76 64.56 63.16 — — 689 — — 0.04 0.03 0.04 —
— 60.85 63.08 61.97 — — 690 — — 0.04 0.03 0.04 —
— 59.76 62.57 61.16 — — 691 — — 0.04 0.03 0.04 —
— 58.76 61.57 60.16 — — 692 — — 0.04 0.03 0.04 —
— 57.76 60.57 59.16 — — 693 30.4% -0.01 0.04 0.03 0.04 —
— 56.77 59.56 58.16 +0.99 30.0% 694 30.0% -0.01 0.04 0.03 0.04 —
— 55.86 58.08 56.97 +0.99 29.6% 695 29.6% -0.01 0.04 0.03 0.04 —
— 54.86 57.09 55.98 +0.99 29.2% 696 29.2% -0.01 0.04 0.03 0.04 —
— 53.77 56.58 55.17 +0.99 28.8% 697 28.8% -0.01 0.04 0.03 0.04 —
— 52.77 55.58 54.17 +0.99 28.5% 698 28.5% -0.01 0.04 0.04 0.05 —
— 51.78 54.57 53.17 +0.98 28.1% 699 — — 0.04 0.04 0.05 —
— 51.40 52.40 51.90 +0.98 27.7% 700 27.7% -0.02 0.04 0.04 0.05 —
— 49.78 52.58 51.18 +0.98 27.3% 701 27.3% -0.02 0.04 0.04 0.05 —
— 48.78 51.59 50.19 +0.98 27.0% 702 27.0% -0.02 0.04 0.04 0.05 —
— 47.79 50.58 49.19 +0.98 26.6% 703 26.6% -0.02 0.04 0.04 0.05 —
— 46.88 49.11 47.99 +0.98 26.2% 704 26.2% -0.02 0.06 0.05 0.06 —
— 45.88 48.12 47.00 +0.98 25.8% 705 25.8% -0.02 0.06 0.05 0.06 —
— 44.82 47.60 46.21 +0.98 25.4% 706 25.4% -0.02 0.06 0.05 0.06 —
— 43.81 46.59 45.20 +0.97 25.0% 707 25.0% -0.03 0.06 0.05 0.06 —
— 42.80 45.60 44.20 +0.97 24.7% 708 — — 0.06 0.05 0.06 —
— 41.80 44.61 43.20 +0.97 24.3% 709 24.3% -0.03 0.07 0.06 0.07 —
— 40.89 43.12 42.01 +0.97 23.9% 710 — — 0.07 0.06 0.07 —
— 39.81 42.61 41.21 +0.97 23.5% 711 — — 0.07 0.06 0.07 —
— 38.89 41.13 40.01 +0.96 23.1% 712 23.1% -0.04 0.07 0.06 0.07 —
— 37.82 40.61 39.22 — — 713 — — 0.07 0.07 0.08 —
— 36.91 39.14 38.02 — — 714 — — 0.07 0.07 0.08 —
— 35.91 38.15 37.03 — — 715 22.0% -0.04 0.09 0.08 0.09 —
— 34.83 37.63 36.23 — — 716 — — 0.09 0.08 0.09 —
— 33.83 36.64 35.23 — — 717 — — 0.09 0.08 0.09 —
— 32.93 35.16 34.05 — — 718 — — 0.10 0.09 0.10 —
— 31.93 34.18 33.05 — — 719 — — 0.10 0.09 0.10 —
— 31.95 32.47 32.21 — — 720 20.1% -0.07 0.10 0.10 0.11 —
— 30.85 31.48 31.16 +0.93 19.7% 721 19.7% -0.07 0.10 0.10 0.11 —
— 28.87 31.67 30.27 +0.92 19.3% 722 19.3% -0.08 0.12 0.11 0.12 —
— 29.03 29.49 29.26 +0.91 19.0% 723 19.0% -0.09 0.12 0.12 0.13 —
— 28.05 28.50 28.27 +0.91 18.6% 724 18.6% -0.09 0.14 0.13 0.14 —
— 27.04 27.51 27.27 +0.90 18.3% 725 18.3% -0.10 0.14 0.14 0.15 —
— 26.07 26.53 26.30 +0.89 17.9% 726 17.9% -0.11 0.15 0.15 0.16 —
— 25.08 25.54 25.31 +0.88 17.5% 727 17.5% -0.12 0.17 0.17 0.18 —
— 24.10 24.55 24.32 +0.87 17.2% 728 17.2% -0.13 0.18 0.18 0.19 —
— 23.12 23.57 23.34 +0.86 16.8% 729 16.8% -0.14 0.20 0.19 0.20 —
— 22.13 22.60 22.36 +0.85 16.5% 730 16.5% -0.15 0.21 0.21 0.22 —
— 21.16 21.63 21.39 +0.83 16.2% 731 16.2% -0.17 0.23 0.23 0.24 —
— 20.19 20.65 20.42 +0.82 15.9% 732 — — 0.27 0.26 0.27 —
— 19.22 19.66 19.44 — — 733 — — 0.29 0.28 0.30 —
— 18.24 18.70 18.47 — — 734 — — 0.33 0.32 0.33 —
— 17.29 17.73 17.51 +0.77 14.5% 735 — — 0.35 0.35 0.36 —
— 16.34 16.77 16.55 +0.75 14.6% 736 14.6% -0.25 0.40 0.39 0.40 —
— 15.38 15.82 15.60 — — 737 — — 0.45 0.44 0.45 —
— 14.91 15.35 15.13 — — 737.5 — — 0.47 0.47 0.48 —
— 14.44 14.87 14.65 — — 738 — — 0.50 0.49 0.51 —
— 13.51 13.93 13.72 — — 739 — — 0.56 0.56 0.57 —
— 12.60 13.01 12.80 — — 740 — — 0.64 0.63 0.64 —
— 11.70 12.08 11.89 — — 741 — — 0.72 0.71 0.73 —
— 10.80 11.18 10.99 — — 742 — — 0.81 0.81 0.82 —
— 10.37 10.74 10.55 +0.59 12.7% 742.5 — — 0.87 0.86 0.88 —
— 9.94 10.24 10.09 — — 743 12.5% -0.43 0.93 0.92 0.94 —
— 9.08 9.37 9.22 +0.54 12.3% 744 — — 1.06 1.05 1.07 —
— 8.24 8.57 8.40 — — 745 12.0% -0.50 1.21 1.20 1.22 —
— 7.44 7.71 7.58 +0.47 11.7% 746 11.7% -0.53 1.39 1.38 1.39 —
— 6.65 6.86 6.75 +0.44 11.4% 747 11.4% -0.57 1.58 1.58 1.59 —
— 6.27 6.55 6.41 +0.42 11.3% 747.5 11.3% -0.59 1.70 1.69 1.71 —
— 5.94 6.04 5.99 +0.40 11.2% 748 11.2% -0.61 1.82 1.81 1.83 —
— 5.18 5.34 5.26 — — 749 10.9% -0.64 2.09 2.08 2.10 —
— 4.53 4.62 4.58 +0.33 10.8% 750 10.8% -0.68 2.40 2.39 2.42 —
— 3.84 3.95 3.90 +0.29 10.5% 751 10.5% -0.72 2.77 2.75 2.78 —
— 3.30 3.33 3.31 +0.26 10.3% 752 10.3% -0.75 3.17 3.16 3.19 —
— 3.03 3.05 3.04 +0.24 10.2% 752.5 10.2% -0.77 3.40 3.39 3.42 —
— 2.76 2.79 2.77 +0.23 10.1% 753 10.1% -0.79 3.64 3.62 3.66 —
— 2.27 2.30 2.29 +0.19 10.0% 754 10.0% -0.82 4.17 4.08 4.25 —
— 1.84 1.86 1.85 +0.17 9.8% 755 9.8% -0.85 4.75 4.65 4.84 —
— 1.47 1.49 1.48 +0.14 9.6% 756 9.6% -0.88 5.38 5.24 5.52 —
— 1.15 1.16 1.16 +0.12 9.4% 757 9.4% -0.91 6.06 5.92 6.20 —
— 1.01 1.02 1.01 +0.11 9.4% 757.5 9.4% -0.92 6.46 6.35 6.58 —
— 0.88 0.90 0.89 +0.10 9.3% 758 9.3% -0.93 6.82 6.66 6.97 —
— 0.66 0.68 0.67 +0.08 9.1% 759 9.1% -0.95 7.64 7.47 7.81 —
— 0.49 0.50 0.49 +0.06 9.0% 760 9.0% -0.97 8.49 8.30 8.68 —
— 0.35 0.36 0.35 +0.05 8.9% 761 8.9% -0.99 9.36 9.17 9.55 —
— 0.24 0.26 0.25 +0.04 8.8% 762 8.8% -1.00 10.64 9.70 11.59 —
— 0.20 0.21 0.20 +0.04 8.7% 762.5 8.7% -1.00 10.81 9.55 12.07 —
— 0.17 0.18 0.17 +0.03 8.7% 763 8.7% -1.00 11.30 10.04 12.57 —
— 0.11 0.12 0.12 +0.03 8.6% 764 8.6% -1.00 12.30 11.04 13.56 —
— 0.08 0.09 0.09 +0.02 8.6% 765 8.6% -1.00 13.37 12.03 14.70 —
— 0.05 0.06 0.06 +0.02 8.7% 766 8.7% -1.00 14.37 13.03 15.70 —
— 0.04 0.05 0.04 +0.01 8.8% 767 8.8% -1.00 15.37 14.04 16.70 —
— 0.03 0.04 0.04 +0.01 9.0% 768 9.0% -1.00 16.37 15.04 17.70 —
— 0.02 0.03 0.03 +0.01 9.2% 769 9.2% -1.00 17.37 16.04 18.70 —
— 0.02 0.03 0.03 +0.01 9.5% 770 9.5% -1.00 18.37 17.04 19.70 —
— 0.02 0.03 0.03 +0.01 9.9% 771 9.9% -1.00 19.37 18.04 20.70 —
— 0.01 0.02 0.01 +0.01 10.2% 772 10.2% -1.00 20.37 19.04 21.70 —
— 0.01 0.02 0.01 +0.01 10.6% 773 10.6% -1.00 21.37 20.04 22.70 —
— 0.01 0.02 0.01 +0.01 11.0% 774 11.0% -1.00 22.37 21.04 23.70 —
— 0.01 0.02 0.01 +0.01 11.4% 775 11.4% -1.00 23.12 21.55 24.70 —
— 0.01 0.02 0.01 +0.01 11.8% 776 11.8% -1.00 24.14 22.55 25.72 —
— 0.01 0.02 0.01 +0.00 12.2% 777 12.2% -1.00 25.12 23.55 26.70 —
— 0.01 0.02 0.01 +0.00 12.7% 778 12.7% -1.00 26.12 24.55 27.70 —
— 0.01 0.02 0.01 +0.00 13.1% 779 13.1% -1.00 27.12 25.55 28.70 —
— 0.01 0.02 0.01 +0.00 13.6% 780 13.6% -1.00 28.13 26.55 29.71 —
— 0.01 0.02 0.01 +0.00 14.0% 781 14.0% -1.00 29.12 27.55 30.70 —
— 0.01 0.02 0.01 +0.00 14.5% 782 14.5% -1.00 30.10 28.55 31.65 —
— 0.01 0.02 0.01 +0.00 14.9% 783 14.9% -1.00 31.12 29.55 32.70 —
— 0.01 0.02 0.01 +0.00 15.4% 784 — — 32.13 30.55 33.72 —
— 0.01 0.02 0.01 — — 785 — — 33.12 31.55 34.70 —
— 0.01 0.02 0.01 — — 786 — — 34.12 32.55 35.70 —
— 0.01 0.02 0.01 — — 787 — — 35.12 33.55 36.70 —
— 0.01 0.02 0.01 — — 788 — — 36.12 34.55 37.70 —
— 0.01 0.02 0.01 — — 789 — — 37.12 35.55 38.70 —
— 0.01 0.02 0.01 — — 790 — — 38.13 36.55 39.72 —
— 0.01 0.02 0.01 +0.00 18.2% 791 18.2% -1.00 39.12 37.55 40.70 —
— 0.01 0.02 0.01 +0.00 18.6% 792 18.6% -1.00 40.13 38.55 41.72 —
— 0.01 0.02 0.01 +0.00 18.9% 793 18.9% -1.00 41.13 39.55 42.72 —
— 0.01 0.02 0.01 +0.00 19.3% 794 19.3% -1.00 42.13 40.55 43.72 —
— 0.01 0.02 0.01 +0.00 19.6% 795 — — 43.13 41.55 44.72 —
— 0.01 0.02 0.01 — — 796 — — 44.13 42.55 45.72 —
— 0.01 0.02 0.01 +0.00 20.2% 797 20.2% -1.00 45.13 43.55 46.72 —
— 0.01 0.02 0.01 +0.00 20.5% 798 20.5% -1.00 46.13 44.55 47.72 —
— 0.01 0.02 0.01 +0.00 20.8% 799 20.8% -1.00 47.13 45.55 48.72 —
— 0.01 0.02 0.01 +0.00 21.1% 800 21.1% -1.00 48.13 46.55 49.72 —
— — 0.01 — +0.00 22.3% 805 22.3% -1.00 53.13 51.55 54.72 —
— — 0.01 — +0.00 23.5% 810 23.5% -1.00 58.13 56.55 59.72 —
— — 0.01 — +0.00 23.9% 815 23.9% -1.00 63.13 61.55 64.72 —
— — 0.01 — +0.00 22.7% 820 22.7% -1.00 68.14 66.55 69.72 —
— — 0.01 — +0.00 21.5% 825 21.5% -1.00 73.14 71.55 74.72 —

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.