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
— 74.71 77.51 76.11 +0.94 26.1% 670 26.1% -0.06 1.62 1.61 1.63 —
— 69.90 72.71 71.31 +0.93 25.3% 675 25.3% -0.07 1.80 1.79 1.82 —
— 65.13 67.95 66.54 +0.92 24.5% 680 24.5% -0.08 2.02 2.01 2.04 —
— 60.40 63.21 61.80 +0.91 23.7% 685 23.7% -0.09 2.27 2.26 2.29 —
— 55.84 58.50 57.17 +0.90 23.0% 690 23.0% -0.10 2.58 2.56 2.59 —
— 54.78 57.59 56.19 +0.90 22.8% 691 22.8% -0.11 2.65 2.63 2.66 —
— 53.85 56.66 55.26 +0.89 22.7% 692 22.7% -0.11 2.71 2.69 2.73 —
— 52.93 55.73 54.33 +0.89 22.5% 693 22.5% -0.11 2.78 2.76 2.80 —
— 52.00 54.79 53.40 +0.89 22.4% 694 22.4% -0.12 2.85 2.84 2.87 —
— 51.21 53.87 52.54 +0.88 22.2% 695 22.2% -0.12 2.93 2.91 2.95 —
— 50.20 52.97 51.59 +0.88 22.1% 696 22.1% -0.12 3.00 2.99 3.02 —
— 49.24 52.03 50.63 +0.88 21.9% 697 21.9% -0.12 3.08 3.07 3.10 —
— 48.33 51.13 49.73 +0.87 21.8% 698 21.8% -0.13 3.17 3.15 3.19 —
— 47.41 50.22 48.81 +0.87 21.7% 699 21.7% -0.13 3.25 3.24 3.27 —
— 46.63 48.45 47.54 +0.86 21.5% 700 21.5% -0.13 3.34 3.32 3.36 —
— 45.60 48.40 47.00 +0.86 21.4% 701 21.4% -0.14 3.44 3.42 3.45 —
— 44.69 47.50 46.09 +0.86 21.2% 702 21.2% -0.14 3.53 3.51 3.55 —
— 43.80 46.60 45.20 +0.86 21.1% 703 21.1% -0.15 3.63 3.61 3.65 —
— 42.90 45.70 44.30 +0.85 20.9% 704 20.9% -0.15 3.73 3.71 3.75 —
— 42.12 44.79 43.45 +0.85 20.8% 705 20.8% -0.16 3.83 3.81 3.85 —
— 41.12 43.92 42.52 +0.84 20.6% 706 20.6% -0.16 3.94 3.92 3.96 —
— 40.23 43.03 41.63 +0.84 20.5% 707 20.5% -0.16 4.05 4.03 4.07 —
— 39.35 42.15 40.75 +0.83 20.4% 708 20.4% -0.17 4.17 4.15 4.19 —
— 38.47 41.27 39.87 +0.83 20.2% 709 20.2% -0.17 4.29 4.27 4.31 —
— 37.63 40.38 39.01 +0.82 20.1% 710 20.1% -0.18 4.41 4.39 4.43 —
— 36.72 39.52 38.12 +0.82 19.9% 711 19.9% -0.18 4.54 4.52 4.56 —
— 35.86 38.66 37.26 +0.81 19.8% 712 19.8% -0.19 4.67 4.65 4.69 —
— 34.99 37.80 36.40 +0.81 19.6% 713 19.6% -0.19 4.81 4.79 4.83 —
— 34.13 36.94 35.53 +0.80 19.5% 714 19.5% -0.20 4.95 4.93 4.97 —
— 33.40 36.07 34.73 +0.80 19.4% 715 19.4% -0.21 5.09 5.07 5.12 —
— 32.43 35.24 33.84 +0.79 19.2% 716 19.2% -0.21 5.25 5.22 5.27 —
— 31.59 34.40 32.99 +0.78 19.1% 717 19.1% -0.22 5.40 5.38 5.42 —
— 30.79 33.56 32.17 +0.78 18.9% 718 18.9% -0.22 5.56 5.54 5.58 —
— 29.92 32.72 31.32 +0.77 18.8% 719 18.8% -0.23 5.72 5.70 5.75 —
— 29.12 31.88 30.50 +0.76 18.7% 720 18.7% -0.24 5.90 5.88 5.92 —
— 28.26 31.07 29.66 +0.76 18.5% 721 18.5% -0.25 6.08 6.05 6.10 —
— 27.44 30.25 28.84 +0.75 18.4% 722 18.4% -0.25 6.25 6.23 6.28 —
— 26.63 29.35 27.99 +0.74 18.2% 723 18.2% -0.26 6.45 6.42 6.47 —
— 25.83 28.54 27.18 +0.73 18.1% 724 18.1% -0.27 6.64 6.62 6.66 —
— 25.58 27.35 26.46 +0.72 17.9% 725 17.9% -0.28 6.84 6.82 6.86 —
— 24.79 26.55 25.67 +0.72 17.8% 726 17.8% -0.28 7.04 7.02 7.07 —
— 24.01 25.76 24.89 +0.70 17.7% 727 17.7% -0.29 7.26 7.24 7.29 —
— 23.24 24.98 24.11 +0.70 17.5% 728 17.5% -0.30 7.49 7.46 7.51 —
— 22.47 24.20 23.34 +0.69 17.4% 729 17.4% -0.31 7.71 7.69 7.74 —
— 21.82 23.42 22.62 +0.68 17.2% 730 17.2% -0.32 7.95 7.92 7.97 —
— 20.96 22.66 21.81 +0.67 17.0% 731 17.0% -0.33 8.19 8.16 8.22 —
— 20.21 21.90 21.05 +0.66 16.9% 732 16.9% -0.34 8.44 8.41 8.47 —
— 19.82 21.15 20.48 +0.66 16.7% 733 16.7% -0.35 8.71 8.68 8.73 —
— 18.75 20.41 19.58 +0.64 16.6% 734 16.6% -0.36 8.97 8.94 9.00 —
— 18.64 19.00 18.82 +0.63 16.4% 735 16.4% -0.37 9.25 9.22 9.28 —
— 17.32 18.96 18.14 +0.62 16.3% 736 16.3% -0.38 9.54 9.51 9.57 —
— 16.62 18.24 17.43 +0.61 16.1% 737 16.1% -0.40 9.84 9.80 9.87 —
— 15.93 17.53 16.73 +0.60 16.0% 738 16.0% -0.40 10.14 10.11 10.18 —
— 15.63 16.39 16.01 +0.59 15.8% 739 15.8% -0.41 10.46 10.43 10.50 —
— 15.31 15.43 15.37 +0.58 15.7% 740 15.7% -0.43 10.79 10.76 10.83 —
— 14.64 14.77 14.71 +0.57 15.6% 741 15.6% -0.44 11.13 11.10 11.17 —
— 14.02 14.08 14.05 +0.56 15.4% 742 15.4% -0.45 11.49 11.46 11.52 —
— 13.38 13.44 13.41 +0.55 15.3% 743 15.3% -0.46 11.86 11.82 11.89 —
— 12.75 12.81 12.78 +0.53 15.1% 744 15.1% -0.48 12.23 12.20 12.27 —
— 12.13 12.19 12.16 +0.52 14.9% 745 14.9% -0.50 12.62 12.59 12.66 —
— 11.52 11.58 11.55 +0.51 14.8% 746 14.8% -0.51 13.03 12.99 13.06 —
— 10.93 10.99 10.96 +0.50 14.7% 747 14.7% -0.53 13.45 13.41 13.48 —
— 10.35 10.41 10.38 +0.48 14.5% 748 14.5% -0.54 13.88 13.84 13.91 —
— 9.79 9.84 9.81 +0.46 14.4% 749 14.4% -0.56 14.30 13.34 15.27 —
— 9.24 9.29 9.27 +0.44 14.2% 750 14.2% -0.57 14.79 14.61 14.96 —
— 8.70 8.76 8.73 +0.43 14.1% 751 14.1% -0.58 15.55 14.56 16.54 —
— 8.19 8.24 8.21 +0.42 13.9% 752 13.9% -0.60 15.73 14.44 17.03 —
— 7.68 7.73 7.71 +0.40 13.8% 753 13.8% -0.61 16.26 14.96 17.56 —
— 7.20 7.25 7.22 +0.39 13.6% 754 13.6% -0.63 16.80 15.49 18.11 —
— 6.73 6.78 6.75 +0.37 13.5% 755 13.5% -0.64 17.35 17.10 17.60 —
— 6.28 6.33 6.30 +0.36 13.3% 756 13.3% -0.66 17.95 16.62 19.27 —
— 5.85 5.89 5.87 +0.34 13.2% 757 13.2% -0.67 18.50 17.20 19.81 —
— 5.43 5.48 5.46 +0.33 13.1% 758 13.1% -0.70 19.12 17.81 20.43 —
— 5.04 5.08 5.06 +0.32 12.9% 759 12.9% -0.71 19.81 18.44 21.18 —
— 4.66 4.70 4.68 +0.31 12.8% 760 12.8% -0.73 19.93 19.14 20.72 —
— 4.30 4.34 4.32 +0.28 12.7% 761 12.7% -0.74 21.13 19.76 22.50 —
— 3.96 4.00 3.98 +0.27 12.6% 762 12.6% -0.76 21.82 20.45 23.20 —
— 3.64 3.68 3.66 +0.26 12.4% 763 12.4% -0.78 22.50 21.17 23.82 —
— 3.34 3.38 3.36 +0.25 12.3% 764 12.3% -0.79 23.27 21.90 24.65 —
— 3.05 3.09 3.07 +0.23 12.2% 765 — — 23.98 22.66 25.30 —
— 2.79 2.82 2.81 +0.22 12.1% 766 12.1% -0.83 24.80 23.43 26.18 —
— 2.54 2.57 2.56 +0.20 12.0% 767 12.0% -0.83 25.61 24.23 26.98 —
— 2.31 2.34 2.33 +0.19 11.9% 768 11.9% -0.85 26.40 25.00 27.80 —
— 2.09 2.12 2.10 +0.17 11.8% 769 11.8% -0.87 27.24 25.84 28.64 —
— 1.89 1.93 1.91 +0.17 11.7% 770 11.7% -0.89 28.09 26.72 29.46 —
— 1.71 1.74 1.73 +0.16 11.6% 771 11.6% -0.90 28.98 27.58 30.38 —
— 1.54 1.57 1.55 +0.14 11.5% 772 11.5% -0.91 29.88 28.47 31.28 —
— 1.39 1.42 1.41 +0.13 11.4% 773 11.4% -0.93 30.78 29.37 32.19 —
— 1.24 1.27 1.25 +0.12 11.4% 774 11.4% -0.94 32.22 31.34 33.10 —
— 1.14 1.15 1.15 +0.11 11.3% 775 11.3% -0.96 32.63 32.33 32.94 —
— 1.00 1.03 1.01 +0.10 11.2% 776 11.2% -0.97 33.63 32.23 35.04 —
— 0.90 0.92 0.91 +0.09 11.2% 777 11.2% -0.98 34.59 33.19 36.00 —
— 0.80 0.83 0.81 +0.09 11.1% 778 11.1% -0.99 35.44 34.21 36.66 —
— 0.72 0.74 0.73 +0.08 11.1% 779 11.1% -1.00 36.60 35.20 38.01 —
— 0.64 0.66 0.65 +0.07 11.0% 780 11.0% -1.00 37.59 36.19 39.00 —
— 0.57 0.59 0.58 +0.07 11.0% 781 11.0% -1.00 38.59 37.19 40.00 —
— 0.51 0.53 0.52 +0.06 11.0% 782 11.0% -1.00 39.60 38.20 41.00 —
— 0.45 0.48 0.47 +0.06 10.9% 783 10.9% -1.00 40.60 39.20 42.00 —
— 0.41 0.43 0.42 +0.05 10.9% 784 10.9% -1.00 41.59 40.19 43.00 —
— 0.36 0.38 0.37 +0.04 10.9% 785 10.9% -1.00 42.59 41.19 44.00 —
— 0.21 0.23 0.22 +0.03 10.9% 790 10.9% -1.00 47.60 46.20 49.00 —
— 0.13 0.14 0.14 +0.02 11.1% 795 11.1% -1.00 52.60 51.20 54.00 —
— 0.09 0.10 0.10 +0.01 11.4% 800 11.4% -1.00 57.60 56.20 59.00 —
— 0.06 0.08 0.07 +0.01 11.7% 805 11.7% -1.00 62.60 61.20 64.00 —
— 0.05 0.06 0.06 +0.01 12.2% 810 12.2% -1.00 67.60 66.20 69.00 —
— 0.04 0.05 0.04 +0.01 12.7% 815 12.7% -1.00 72.60 71.20 74.00 —

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.