opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 16/07 Seduta del 17/07/2026 completa 27/07 →
Spot 742.45  ·  1032 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/07 23:46 UTC
24/07/267g 31/07/2614g 14/08/2628g 16/10/2691g 18/12/26154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.64 75.46 74.05 +0.99 31.9% 669 31.9% -0.01 0.09 0.08 0.09 —
— 71.65 74.45 73.05 +0.99 31.5% 670 31.5% -0.01 0.09 0.08 0.09 —
— 70.65 73.46 72.06 +0.99 31.2% 671 31.2% -0.01 0.10 0.09 0.10 —
— 69.66 72.47 71.06 +0.99 30.9% 672 30.9% -0.01 0.10 0.09 0.10 —
— 68.66 71.46 70.06 +0.99 30.6% 673 30.6% -0.01 0.10 0.09 0.10 —
— 67.67 70.46 69.06 +0.99 30.3% 674 30.3% -0.01 0.10 0.09 0.10 —
— 66.67 69.47 68.07 +0.99 30.0% 675 30.0% -0.01 0.10 0.10 0.11 —
— 65.67 68.48 67.08 +0.99 29.7% 676 — — 0.10 0.10 0.11 —
— 64.69 67.48 66.08 +0.99 29.4% 677 29.4% -0.01 0.10 0.10 0.11 —
— 63.68 66.48 65.08 — — 678 29.1% -0.01 0.12 0.11 0.12 —
— 62.69 65.49 64.09 +0.99 28.8% 679 28.8% -0.01 0.12 0.11 0.12 —
— 61.69 64.50 63.09 +0.99 28.6% 680 28.6% -0.01 0.12 0.12 0.13 —
— 60.68 63.49 62.09 — — 681 28.3% -0.01 0.12 0.12 0.13 —
— 59.71 62.51 61.11 +0.99 28.0% 682 28.0% -0.01 0.12 0.12 0.13 —
— 58.71 61.51 60.11 +0.99 27.7% 683 27.7% -0.01 0.14 0.13 0.14 —
— 57.71 60.51 59.11 +0.99 27.4% 684 — — 0.14 0.13 0.14 —
— 56.73 59.53 58.13 — — 685 — — 0.14 0.14 0.15 —
— 55.71 58.52 57.12 — — 686 — — 0.15 0.15 0.16 —
— 54.72 57.54 56.13 — — 687 — — 0.15 0.15 0.16 —
— 53.75 56.55 55.15 — — 688 — — 0.17 0.16 0.17 —
— 52.97 55.56 54.27 — — 689 — — 0.17 0.17 0.18 —
— 51.75 54.55 53.15 — — 690 — — 0.17 0.17 0.18 —
— 50.76 53.57 52.16 — — 691 25.6% -0.02 0.18 0.18 0.19 —
— 49.77 52.58 51.17 +0.98 25.3% 692 25.3% -0.02 0.20 0.19 0.20 —
— 48.80 51.59 50.20 +0.98 25.1% 693 25.1% -0.02 0.20 0.20 0.21 —
— 47.80 50.60 49.20 +0.98 24.8% 694 24.8% -0.02 0.21 0.21 0.22 —
— 46.81 49.62 48.22 +0.98 24.6% 695 24.6% -0.02 0.23 0.23 0.24 —
— 45.82 48.63 47.23 +0.98 24.3% 696 24.3% -0.02 0.24 0.24 0.25 —
— 44.85 47.65 46.25 +0.98 24.1% 697 24.1% -0.02 0.26 0.25 0.26 —
— 43.84 46.66 45.25 +0.98 23.9% 698 23.9% -0.02 0.28 0.27 0.28 —
— 42.86 45.68 44.27 +0.97 23.7% 699 23.7% -0.03 0.29 0.29 0.30 —
— 42.03 44.66 43.34 +0.97 23.5% 700 23.5% -0.03 0.30 0.30 0.31 —
— 40.90 43.71 42.30 +0.97 23.3% 701 23.3% -0.03 0.33 0.32 0.33 —
— 39.92 42.73 41.33 +0.97 23.1% 702 23.1% -0.03 0.35 0.34 0.36 —
— 38.95 41.77 40.36 +0.97 22.9% 703 22.9% -0.03 0.38 0.37 0.38 —
— 38.20 40.46 39.33 — — 704 22.6% -0.03 0.40 0.39 0.40 —
— 37.15 39.29 38.22 — — 705 — — 0.42 0.41 0.43 —
— 36.03 38.84 37.44 +0.96 22.2% 706 — — 0.45 0.44 0.46 —
— 35.06 37.88 36.47 +0.96 22.0% 707 22.0% -0.04 0.48 0.47 0.49 —
— 34.11 36.91 35.51 — — 708 — — 0.51 0.50 0.52 —
— 33.13 35.94 34.53 — — 709 — — 0.55 0.54 0.55 —
— 33.42 33.85 33.63 +0.95 21.4% 710 — — 0.58 0.58 0.59 —
— 31.21 34.03 32.62 +0.94 21.2% 711 — — 0.62 0.62 0.63 —
— 30.25 33.05 31.65 — — 712 — — 0.67 0.66 0.68 —
— 30.55 30.97 30.76 — — 713 20.8% -0.06 0.71 0.71 0.72 —
— 29.61 30.03 29.82 — — 714 — — 0.77 0.76 0.77 —
— 28.66 29.08 28.87 — — 715 — — 0.82 0.81 0.83 —
— 27.72 28.14 27.93 +0.92 20.1% 716 20.1% -0.08 0.88 0.87 0.88 —
— 26.79 27.21 27.00 +0.92 19.9% 717 19.9% -0.08 0.94 0.93 0.95 —
— 25.86 26.27 26.07 +0.91 19.7% 718 19.7% -0.09 1.01 1.00 1.02 —
— 24.93 25.34 25.14 +0.91 19.5% 719 19.5% -0.09 1.08 1.07 1.09 —
— 24.01 24.42 24.21 +0.90 19.3% 720 19.3% -0.10 1.16 1.15 1.17 —
— 23.10 23.49 23.30 +0.89 19.1% 721 19.1% -0.11 1.25 1.24 1.26 —
— 22.19 22.60 22.39 +0.87 18.9% 722 18.9% -0.13 1.34 1.33 1.35 —
— 21.29 21.69 21.49 +0.87 18.7% 723 18.7% -0.13 1.44 1.43 1.45 —
— 20.40 20.79 20.59 +0.86 18.5% 724 18.5% -0.14 1.54 1.53 1.55 —
— 19.52 19.91 19.71 +0.85 18.3% 725 18.3% -0.15 1.66 1.65 1.67 —
— 18.64 19.01 18.82 +0.84 18.1% 726 18.1% -0.16 1.78 1.77 1.80 —
— 17.78 18.14 17.96 +0.83 17.9% 727 17.9% -0.17 1.92 1.91 1.93 —
— 16.92 17.29 17.11 +0.81 17.7% 728 17.7% -0.19 2.06 2.05 2.07 —
— 16.08 16.44 16.26 +0.80 17.5% 729 17.5% -0.20 2.21 2.20 2.23 —
— 15.24 15.60 15.42 +0.79 17.3% 730 17.3% -0.21 2.38 2.37 2.39 —
— 14.42 14.79 14.61 +0.77 17.1% 731 17.1% -0.23 2.56 2.55 2.57 —
— 13.61 13.94 13.78 +0.75 16.9% 732 16.9% -0.25 2.75 2.74 2.76 —
— 12.83 13.16 12.99 +0.74 16.7% 733 16.7% -0.26 2.96 2.94 2.97 —
— 12.04 12.37 12.21 +0.73 16.5% 734 16.5% -0.27 3.17 3.16 3.19 —
— 11.29 11.59 11.44 +0.70 16.3% 735 16.3% -0.30 3.41 3.39 3.43 —
— 10.52 10.86 10.69 +0.68 16.1% 736 16.1% -0.31 3.66 3.64 3.68 —
— 9.80 10.10 9.95 +0.67 15.8% 737 15.8% -0.33 3.93 3.91 3.95 —
— 9.08 9.38 9.23 +0.64 15.6% 738 15.6% -0.36 4.22 4.20 4.24 —
— 8.47 8.67 8.57 +0.62 15.4% 739 15.4% -0.39 4.53 4.51 4.55 —
— 7.73 8.00 7.87 +0.60 15.2% 740 15.2% -0.40 4.86 4.84 4.88 —
— 7.15 7.23 7.19 +0.58 14.9% 741 14.9% -0.42 5.21 5.19 5.23 —
— 6.55 6.59 6.57 +0.55 14.8% 742 14.8% -0.45 5.58 5.56 5.61 —
— 5.95 5.99 5.97 +0.52 14.5% 743 14.5% -0.48 5.99 5.96 6.01 —
— 5.36 5.40 5.38 +0.50 14.3% 744 14.3% -0.51 6.41 6.39 6.43 —
— 4.81 4.85 4.83 +0.47 14.0% 745 14.0% -0.53 6.89 6.78 7.00 —
— 4.27 4.32 4.29 +0.44 13.8% 746 13.8% -0.56 7.33 7.21 7.46 —
— 3.77 3.82 3.79 +0.41 13.6% 747 13.6% -0.59 7.84 7.71 7.98 —
— 3.31 3.35 3.33 +0.38 13.3% 748 13.3% -0.62 8.39 8.23 8.55 —
— 2.88 2.92 2.90 +0.35 13.1% 749 13.1% -0.66 8.97 8.82 9.12 —
— 2.48 2.52 2.50 +0.32 12.8% 750 12.8% -0.69 9.61 9.54 9.67 —
— 2.11 2.15 2.13 +0.29 12.6% 751 12.6% -0.72 10.21 10.05 10.38 —
— 1.78 1.82 1.80 +0.26 12.4% 752 12.4% -0.75 10.89 10.73 11.05 —
— 1.49 1.52 1.50 +0.23 12.1% 753 12.1% -0.78 11.62 11.45 11.80 —
— 1.24 1.26 1.25 +0.20 11.9% 754 11.9% -0.81 12.37 12.18 12.56 —
— 1.01 1.03 1.02 +0.18 11.6% 755 11.6% -0.84 13.16 12.95 13.37 —
— 0.81 0.83 0.82 +0.15 11.4% 756 11.4% -0.87 13.63 12.76 14.50 —
— 0.64 0.66 0.65 +0.13 11.2% 757 11.2% -0.90 14.81 14.56 15.06 —
— 0.50 0.52 0.51 +0.10 11.0% 758 11.0% -0.92 15.69 15.43 15.95 —
— 0.39 0.40 0.40 +0.08 10.8% 759 10.8% -0.95 16.65 16.43 16.87 —
— 0.29 0.31 0.30 +0.07 10.7% 760 10.7% -0.96 17.57 17.33 17.81 —
— 0.22 0.23 0.23 +0.05 10.5% 761 10.5% -0.98 19.16 18.47 19.85 —
— 0.17 0.18 0.17 +0.04 10.4% 762 10.4% -0.99 19.74 18.68 20.80 —
— 0.12 0.13 0.12 +0.03 10.3% 763 10.3% -1.00 20.68 19.34 22.01 —
— 0.09 0.10 0.10 +0.03 10.2% 764 10.2% -1.00 21.73 20.68 22.79 —
— 0.07 0.08 0.07 +0.02 10.2% 765 10.2% -1.00 22.67 21.34 24.00 —
— 0.05 0.06 0.06 +0.02 10.2% 766 10.2% -1.00 23.55 22.23 24.87 —
— 0.04 0.05 0.04 +0.01 10.3% 767 10.3% -1.00 24.61 23.21 26.02 —
— 0.03 0.04 0.04 +0.01 10.4% 768 10.4% -1.00 25.61 24.21 27.02 —
— 0.03 0.04 0.04 +0.01 10.5% 769 10.5% -1.00 26.61 25.21 28.01 —
— 0.02 0.03 0.03 +0.01 10.7% 770 10.7% -1.00 27.61 26.21 29.02 —
— 0.02 0.03 0.03 +0.01 10.9% 771 10.9% -1.00 28.59 27.19 29.98 —
— 0.02 0.03 0.03 — — 772 — — 29.61 28.21 31.00 —
— 0.02 0.03 0.03 — — 773 — — 30.61 29.21 32.02 —
— 0.01 0.02 0.01 — — 774 — — 31.61 30.21 33.02 —
— 0.01 0.02 0.01 — — 775 — — 32.60 31.21 34.00 —
— 0.01 0.02 0.01 — — 776 — — 33.60 32.21 35.00 —
— 0.01 0.02 0.01 — — 777 12.1% -1.00 34.61 33.21 36.01 —
— 0.01 0.02 0.01 — — 778 — — 35.62 34.21 37.02 —
— 0.01 0.02 0.01 +0.00 12.6% 779 12.6% -1.00 36.61 35.21 38.01 —
— 0.01 0.02 0.01 +0.00 12.8% 780 12.8% -1.00 37.61 36.21 39.01 —
— 0.01 0.02 0.01 +0.00 13.1% 781 13.1% -1.00 38.61 37.21 40.01 —
— 0.01 0.02 0.01 +0.00 13.3% 782 13.3% -1.00 39.61 38.21 41.01 —
— 0.01 0.02 0.01 +0.00 13.6% 783 13.6% -1.00 40.62 39.21 42.02 —
— 0.01 0.02 0.01 +0.00 13.9% 784 13.9% -1.00 41.62 40.21 43.02 —
— 0.01 0.02 0.01 +0.00 14.2% 785 14.2% -1.00 42.62 41.21 44.02 —
— 0.01 0.02 0.01 +0.00 14.5% 786 14.5% -1.00 43.62 42.21 45.02 —
— 0.01 0.02 0.01 +0.00 14.8% 787 14.8% -1.00 44.62 43.21 46.02 —
— 0.01 0.02 0.01 +0.00 15.1% 788 15.1% -1.00 45.60 44.19 47.02 —
— 0.01 0.02 0.01 +0.00 15.4% 789 15.4% -1.00 46.60 45.19 48.02 —
— 0.01 0.02 0.01 +0.00 15.7% 790 15.7% -1.00 47.60 46.19 49.02 —
— 0.01 0.02 0.01 +0.00 16.0% 791 16.0% -1.00 48.60 47.19 50.01 —
— 0.01 0.02 0.01 +0.00 16.3% 792 16.3% -1.00 49.60 48.19 51.01 —
— 0.01 0.02 0.01 +0.00 16.6% 793 16.6% -1.00 50.60 49.19 52.01 —
— 0.01 0.02 0.01 +0.00 16.9% 794 16.9% -1.00 51.60 50.19 53.01 —
— 0.01 0.02 0.01 — — 795 17.2% -1.00 52.60 51.19 54.01 —
— 0.01 0.02 0.01 +0.00 17.6% 796 17.6% -1.00 53.60 52.19 55.01 —
— 0.01 0.02 0.01 +0.00 17.9% 797 17.9% -1.00 54.60 53.19 56.01 —
— 0.01 0.02 0.01 +0.00 18.2% 798 18.2% -1.00 55.60 54.19 57.02 —
— 0.01 0.02 0.01 +0.00 18.4% 799 18.4% -1.00 56.60 55.19 58.02 —
— 0.01 0.02 0.01 +0.00 18.7% 800 18.7% -1.00 57.60 56.19 59.02 —
— 0.01 0.02 0.01 +0.00 20.2% 805 20.2% -1.00 62.60 61.19 64.02 —
— 0.01 0.02 0.01 +0.00 21.6% 810 21.6% -1.00 67.60 66.19 69.01 —
— 0.01 0.02 0.01 +0.00 22.9% 815 22.9% -1.00 72.60 71.19 74.01 —

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.