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
— 73.69 76.32 75.00 +0.97 28.9% 669 28.9% -0.03 0.48 0.48 0.49 —
— 72.69 75.34 74.02 +0.97 28.8% 670 28.8% -0.03 0.49 0.49 0.50 —
— 71.71 74.35 73.03 +0.97 28.5% 671 28.5% -0.03 0.51 0.50 0.51 —
— 70.60 73.40 72.00 +0.97 28.3% 672 28.3% -0.03 0.53 0.52 0.53 —
— 69.75 72.39 71.07 +0.97 28.1% 673 28.1% -0.03 0.54 0.53 0.54 —
— 68.76 71.40 70.08 +0.97 27.9% 674 27.9% -0.03 0.56 0.55 0.56 —
— 67.77 70.42 69.09 +0.97 27.7% 675 27.7% -0.03 0.57 0.56 0.58 —
— 66.65 69.47 68.06 +0.97 27.5% 676 27.5% -0.03 0.58 0.58 0.59 —
— 65.67 68.49 67.08 +0.97 27.3% 677 27.3% -0.03 0.60 0.60 0.61 —
— 64.83 67.49 66.16 +0.96 27.1% 678 27.1% -0.03 0.62 0.61 0.63 —
— 63.85 66.50 65.17 +0.96 26.9% 679 26.9% -0.04 0.64 0.63 0.65 —
— 63.63 65.52 64.58 +0.96 26.7% 680 26.7% -0.04 0.66 0.65 0.67 —
— 62.33 64.53 63.43 +0.96 26.5% 681 26.5% -0.04 0.68 0.67 0.69 —
— 60.93 63.56 62.24 +0.96 26.3% 682 26.3% -0.04 0.70 0.70 0.71 —
— 59.94 62.58 61.26 +0.96 26.1% 683 26.1% -0.04 0.73 0.72 0.74 —
— 58.97 61.62 60.30 +0.96 25.9% 684 25.9% -0.04 0.75 0.74 0.76 —
— 57.99 60.63 59.31 +0.95 25.7% 685 25.7% -0.04 0.78 0.77 0.78 —
— 57.02 59.67 58.34 +0.95 25.5% 686 25.5% -0.04 0.80 0.79 0.81 —
— 56.06 58.71 57.38 — — 687 — — 0.83 0.82 0.84 —
— 55.09 57.74 56.41 — — 688 — — 0.86 0.85 0.87 —
— 54.11 56.76 55.44 — — 689 — — 0.89 0.88 0.90 —
— 53.14 55.79 54.47 — — 690 24.7% -0.05 0.92 0.91 0.93 —
— 52.19 54.82 53.51 — — 691 — — 0.95 0.94 0.96 —
— 51.21 53.85 52.53 — — 692 — — 0.99 0.98 1.00 —
— 50.25 52.90 51.58 — — 693 — — 1.02 1.01 1.03 —
— 49.29 51.93 50.61 — — 694 — — 1.06 1.05 1.07 —
— 48.19 51.00 49.59 — — 695 — — 1.10 1.09 1.11 —
— 47.24 50.05 48.65 — — 696 — — 1.14 1.13 1.15 —
— 46.28 49.09 47.69 — — 697 — — 1.19 1.18 1.20 —
— 45.33 48.15 46.74 — — 698 — — 1.23 1.22 1.24 —
— 44.38 47.20 45.79 — — 699 — — 1.28 1.27 1.29 —
— 44.80 44.95 44.88 — — 700 — — 1.33 1.32 1.34 —
— 42.48 45.30 43.89 — — 701 — — 1.39 1.38 1.40 —
— 41.55 44.35 42.95 — — 702 — — 1.44 1.43 1.45 —
— 40.61 43.41 42.01 — — 703 — — 1.50 1.49 1.51 —
— 39.67 42.48 41.08 — — 704 — — 1.56 1.55 1.58 —
— 38.86 41.52 40.19 — — 705 — — 1.63 1.62 1.64 —
— 37.80 40.61 39.20 +0.90 21.8% 706 21.8% -0.10 1.70 1.68 1.71 —
— 36.88 39.68 38.28 +0.90 21.7% 707 21.7% -0.10 1.76 1.75 1.78 —
— 35.95 38.76 37.35 +0.89 21.5% 708 21.5% -0.11 1.84 1.83 1.86 —
— 35.03 37.84 36.44 +0.89 21.3% 709 21.3% -0.11 1.92 1.91 1.93 —
— 34.24 36.90 35.57 +0.88 21.1% 710 21.1% -0.12 2.00 1.99 2.02 —
— 33.20 36.01 34.60 +0.87 20.9% 711 20.9% -0.12 2.08 2.07 2.10 —
— 32.30 35.09 33.70 +0.87 20.8% 712 20.8% -0.13 2.18 2.17 2.19 —
— 31.39 34.20 32.80 +0.87 20.6% 713 20.6% -0.13 2.27 2.26 2.29 —
— 30.49 33.28 31.89 +0.86 20.4% 714 20.4% -0.14 2.38 2.36 2.39 —
— 29.74 32.38 31.06 +0.86 20.3% 715 20.3% -0.14 2.48 2.47 2.50 —
— 28.71 31.52 30.11 +0.85 20.1% 716 20.1% -0.15 2.60 2.58 2.61 —
— 27.93 30.63 29.28 +0.84 19.9% 717 19.9% -0.16 2.71 2.69 2.72 —
— 26.95 29.76 28.36 +0.84 19.7% 718 19.7% -0.16 2.83 2.81 2.84 —
— 26.11 28.88 27.50 +0.83 19.6% 719 19.6% -0.17 2.96 2.94 2.97 —
— 25.33 27.72 26.52 +0.82 19.4% 720 19.4% -0.18 3.09 3.07 3.11 —
— 24.35 27.16 25.75 +0.81 19.2% 721 19.2% -0.18 3.23 3.21 3.25 —
— 23.50 26.20 24.85 +0.80 19.1% 722 19.1% -0.20 3.38 3.36 3.39 —
— 22.69 25.34 24.02 +0.80 18.9% 723 18.9% -0.21 3.53 3.51 3.55 —
— 21.85 24.51 23.18 +0.79 18.7% 724 18.7% -0.22 3.69 3.67 3.71 —
— 21.02 23.67 22.34 +0.78 18.6% 725 18.6% -0.22 3.86 3.84 3.88 —
— 20.16 22.87 21.52 +0.77 18.4% 726 18.4% -0.23 4.04 4.02 4.06 —
— 19.35 22.04 20.70 +0.76 18.2% 727 18.2% -0.24 4.22 4.20 4.24 —
— 18.54 21.24 19.89 +0.75 18.0% 728 18.0% -0.25 4.41 4.39 4.43 —
— 17.89 20.44 19.16 +0.74 17.9% 729 17.9% -0.26 4.62 4.60 4.64 —
— 17.93 18.78 18.36 +0.73 17.7% 730 17.7% -0.27 4.83 4.81 4.85 —
— 16.86 18.34 17.60 +0.70 17.5% 731 17.5% -0.30 5.05 5.03 5.07 —
— 16.39 17.52 16.95 +0.69 17.3% 732 17.3% -0.31 5.28 5.26 5.30 —
— 15.37 16.80 16.09 +0.68 17.1% 733 17.1% -0.32 5.53 5.50 5.55 —
— 14.92 15.78 15.35 +0.67 17.0% 734 17.0% -0.33 5.78 5.76 5.80 —
— 14.24 14.76 14.50 +0.66 16.8% 735 16.8% -0.35 6.05 6.03 6.07 —
— 13.70 14.56 14.13 +0.64 16.6% 736 16.6% -0.36 6.33 6.30 6.35 —
— 12.47 13.84 13.15 +0.63 16.4% 737 16.4% -0.37 6.62 6.59 6.64 —
— 11.79 13.13 12.46 +0.62 16.2% 738 16.2% -0.39 6.92 6.90 6.95 —
— 11.12 12.43 11.78 +0.60 16.0% 739 16.0% -0.41 7.25 7.22 7.27 —
— 10.80 11.40 11.10 +0.58 15.9% 740 15.9% -0.43 7.58 7.56 7.60 —
— 10.40 10.50 10.45 +0.56 15.7% 741 15.7% -0.44 7.92 7.90 7.95 —
— 9.78 9.83 9.80 +0.54 15.5% 742 15.5% -0.46 8.29 8.27 8.32 —
— 9.16 9.20 9.18 +0.53 15.3% 743 15.3% -0.47 8.68 8.65 8.70 —
— 8.55 8.60 8.57 +0.52 15.1% 744 15.1% -0.49 9.08 9.05 9.11 —
— 7.97 8.01 7.99 +0.50 14.9% 745 14.9% -0.51 9.49 9.47 9.52 —
— 7.40 7.44 7.42 +0.48 14.7% 746 14.7% -0.53 9.94 9.91 9.96 —
— 6.85 6.89 6.87 +0.46 14.6% 747 14.6% -0.55 10.23 10.00 10.47 —
— 6.30 6.36 6.33 +0.44 14.4% 748 14.4% -0.57 11.16 10.21 12.11 —
— 5.80 5.85 5.83 +0.42 14.2% 749 14.2% -0.59 11.48 10.35 12.61 —
— 5.32 5.36 5.34 +0.40 14.0% 750 14.0% -0.61 11.89 11.81 11.98 —
— 4.84 4.90 4.87 +0.38 13.8% 751 13.8% -0.63 12.26 11.14 13.37 —
— 4.42 4.45 4.43 +0.36 13.6% 752 13.6% -0.65 12.98 11.71 14.25 —
— 4.00 4.03 4.01 +0.34 13.4% 753 13.4% -0.68 13.38 12.31 14.46 —
— 3.61 3.64 3.62 +0.32 13.3% 754 13.3% -0.70 14.21 12.92 15.50 —
— 3.24 3.26 3.25 +0.29 13.1% 755 13.1% -0.72 14.84 13.57 16.11 —
— 2.89 2.92 2.90 +0.27 12.9% 756 12.9% -0.74 15.53 14.23 16.83 —
— 2.57 2.60 2.58 +0.25 12.7% 757 12.7% -0.76 16.21 14.93 17.50 —
— 2.27 2.30 2.29 +0.23 12.6% 758 12.6% -0.79 17.00 15.65 18.36 —
— 2.00 2.03 2.02 +0.21 12.4% 759 12.4% -0.81 17.70 16.40 19.00 —
— 1.75 1.78 1.76 +0.19 12.2% 760 12.2% -0.84 18.07 17.25 18.90 —
— 1.52 1.55 1.53 +0.17 12.1% 761 12.1% -0.85 19.34 17.99 20.70 —
— 1.32 1.34 1.33 +0.16 11.9% 762 11.9% -0.87 20.34 19.15 21.53 —
— 1.14 1.16 1.15 +0.14 11.8% 763 — — 21.00 20.72 21.28 —
— 0.97 1.00 0.98 +0.12 11.7% 764 — — 21.86 21.58 22.14 —
— 0.83 0.86 0.84 +0.11 11.6% 765 11.6% -0.92 22.77 22.49 23.04 —
— 0.71 0.73 0.72 +0.10 11.4% 766 11.4% -0.94 23.68 23.41 23.95 —
— 0.60 0.62 0.61 +0.09 11.3% 767 — — 24.62 23.22 26.03 —
— 0.51 0.53 0.52 +0.08 11.2% 768 11.2% -0.97 25.61 24.20 27.02 —
— 0.43 0.44 0.43 — — 769 — — 26.61 25.21 28.02 —
— 0.36 0.38 0.37 — — 770 11.1% -0.99 27.55 26.22 28.87 —
— 0.30 0.32 0.31 — — 771 — — 28.54 27.21 29.87 —
— 0.25 0.27 0.26 — — 772 11.0% -1.00 29.43 28.19 30.67 —
— 0.21 0.23 0.22 — — 773 — — 30.61 29.21 32.01 —
— 0.18 0.19 0.18 — — 774 10.9% -1.00 31.44 30.21 32.67 —
— 0.15 0.16 0.15 — — 775 10.9% -1.00 32.60 31.21 34.00 —
— 0.13 0.14 0.14 — — 776 — — 33.35 32.21 34.49 —
— 0.11 0.12 0.12 — — 777 — — 34.61 33.21 36.01 —
— 0.10 0.11 0.10 +0.02 11.0% 778 11.0% -1.00 35.60 34.21 37.00 —
— 0.08 0.09 0.09 — — 779 — — 36.60 35.21 38.00 —
— 0.07 0.08 0.07 — — 780 11.1% -1.00 37.51 36.21 38.80 —
— 0.07 0.08 0.07 +0.01 11.2% 781 11.2% -1.00 38.62 37.21 40.02 —
— 0.06 0.07 0.07 +0.01 11.2% 782 11.2% -1.00 39.62 38.21 41.02 —
— 0.05 0.06 0.06 +0.01 11.3% 783 11.3% -1.00 40.61 39.21 42.01 —
— 0.05 0.06 0.06 +0.01 11.4% 784 11.4% -1.00 41.61 40.21 43.01 —
— 0.04 0.05 0.04 +0.01 11.6% 785 11.6% -1.00 42.60 41.21 44.00 —
— 0.04 0.05 0.04 +0.01 11.7% 786 11.7% -1.00 43.62 42.21 45.02 —
— 0.04 0.05 0.04 +0.01 11.8% 787 11.8% -1.00 44.62 43.21 46.02 —
— 0.03 0.04 0.04 +0.01 12.0% 788 12.0% -1.00 45.60 44.19 47.02 —
— 0.03 0.04 0.04 +0.01 12.1% 789 12.1% -1.00 46.60 45.19 48.02 —
— 0.03 0.04 0.04 +0.01 12.3% 790 12.3% -1.00 47.48 46.19 48.77 —
— 0.03 0.04 0.04 +0.01 12.4% 791 12.4% -1.00 48.60 47.19 50.02 —
— 0.03 0.04 0.04 +0.00 12.6% 792 12.6% -1.00 49.60 48.19 51.02 —
— 0.02 0.03 0.03 +0.01 12.8% 793 12.8% -1.00 50.60 49.19 52.02 —
— 0.02 0.03 0.03 +0.00 13.0% 794 13.0% -1.00 51.60 50.19 53.02 —
— 0.02 0.03 0.03 +0.00 13.2% 795 13.2% -1.00 52.45 51.21 53.69 —
— 0.02 0.03 0.03 +0.00 13.3% 796 13.3% -1.00 53.61 52.21 55.01 —
— 0.02 0.03 0.03 +0.00 13.5% 797 13.5% -1.00 54.61 53.21 56.01 —
— 0.02 0.03 0.03 — — 798 — — 55.62 54.21 57.02 —
— 0.02 0.03 0.03 +0.00 13.9% 799 13.9% -1.00 56.61 55.21 58.01 —
— 0.02 0.03 0.03 +0.00 14.1% 800 14.1% -1.00 57.61 56.21 59.01 —
— 0.02 0.03 0.03 +0.00 15.0% 805 15.0% -1.00 62.60 61.19 64.02 —
— 0.02 0.03 0.03 +0.00 15.7% 810 15.7% -1.00 67.61 66.19 69.02 —
— 0.01 0.02 0.01 +0.00 16.4% 815 16.4% -1.00 72.61 71.19 74.02 —

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.