opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 17/07 Seduta del 27/07/2026 completa 28/07 →
Spot 739.03  ·  1056 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/07 00:04 UTC
31/07/264g 07/08/2611g 28/08/2632g 30/10/2695g 18/12/26144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.71 74.66 73.69 +0.99 39.0% 666 39.0% -0.01 0.04 0.04 0.05 —
— 71.72 73.66 72.69 +0.99 38.7% 667 — — 0.04 0.04 0.05 —
— 70.22 72.98 71.60 — — 668 — — 0.04 0.04 0.05 —
— 69.71 71.67 70.69 — — 669 — — 0.04 0.04 0.05 —
— 68.72 70.56 69.64 — — 670 — — 0.06 0.05 0.06 —
— 67.73 69.67 68.70 +0.99 37.1% 671 37.1% -0.01 0.06 0.05 0.06 —
— 66.19 69.00 67.59 +0.99 36.8% 672 36.8% -0.01 0.06 0.05 0.06 —
— 65.72 67.54 66.63 +0.99 36.4% 673 36.4% -0.01 0.06 0.05 0.06 —
— 64.73 66.59 65.66 +0.99 36.1% 674 36.1% -0.01 0.06 0.05 0.06 —
— 63.76 65.68 64.72 +0.99 35.7% 675 35.7% -0.01 0.07 0.06 0.07 —
— 62.21 65.00 63.60 +0.99 35.3% 676 35.3% -0.01 0.07 0.06 0.07 —
— 61.21 64.01 62.61 +0.99 35.0% 677 35.0% -0.01 0.07 0.06 0.07 —
— 60.74 62.59 61.66 +0.98 34.6% 678 34.6% -0.02 0.07 0.06 0.07 —
— 59.75 61.56 60.66 +0.98 34.2% 679 34.2% -0.02 0.07 0.07 0.08 —
— 59.29 60.70 59.99 +0.98 33.9% 680 33.9% -0.02 0.07 0.07 0.08 —
— 57.75 59.56 58.66 +0.98 33.5% 681 33.5% -0.02 0.07 0.07 0.08 —
— 56.76 58.60 57.68 +0.98 33.1% 682 33.1% -0.02 0.07 0.07 0.08 —
— 55.76 57.72 56.74 +0.98 32.8% 683 32.8% -0.02 0.09 0.08 0.09 —
— 54.77 56.57 55.67 +0.98 32.5% 684 32.5% -0.02 0.09 0.08 0.09 —
— 53.77 55.72 54.74 +0.98 32.2% 685 32.2% -0.02 0.10 0.09 0.10 —
— 52.78 54.62 53.70 +0.98 31.8% 686 31.8% -0.02 0.10 0.09 0.10 —
— 51.77 53.74 52.76 +0.98 31.5% 687 31.5% -0.02 0.10 0.10 0.11 —
— 50.25 53.06 51.66 +0.98 31.2% 688 31.2% -0.02 0.10 0.10 0.11 —
— 49.79 51.74 50.77 +0.98 30.8% 689 30.8% -0.03 0.12 0.11 0.12 —
— 48.79 50.76 49.77 +0.97 30.5% 690 30.5% -0.03 0.12 0.11 0.12 —
— 47.80 49.66 48.73 +0.97 30.2% 691 30.2% -0.03 0.12 0.12 0.13 —
— 46.81 48.77 47.79 +0.97 29.8% 692 29.8% -0.03 0.14 0.13 0.14 —
— 45.81 47.78 46.80 +0.97 29.5% 693 29.5% -0.03 0.14 0.13 0.14 —
— 44.83 46.79 45.81 +0.97 29.2% 694 29.2% -0.03 0.14 0.14 0.15 —
— 43.84 45.72 44.78 +0.96 28.9% 695 28.9% -0.04 0.15 0.15 0.16 —
— 42.85 44.70 43.77 +0.96 28.6% 696 28.6% -0.04 0.17 0.16 0.17 —
— 41.85 43.69 42.77 +0.96 28.3% 697 28.3% -0.04 0.17 0.17 0.18 —
— 40.86 42.84 41.85 +0.96 28.0% 698 28.0% -0.04 0.20 0.19 0.20 —
— 39.89 41.73 40.81 — — 699 27.8% -0.04 0.20 0.20 0.21 —
— 39.70 39.83 39.77 +0.95 27.5% 700 27.5% -0.05 0.23 0.22 0.23 —
— 37.92 39.43 38.67 +0.95 27.2% 701 27.2% -0.05 0.23 0.23 0.24 —
— 36.94 38.78 37.86 +0.95 27.0% 702 27.0% -0.05 0.26 0.25 0.26 —
— 35.95 37.94 36.95 — — 703 26.7% -0.06 0.28 0.27 0.28 —
— 34.98 36.84 35.91 +0.94 26.5% 704 26.5% -0.06 0.30 0.30 0.31 —
— 34.00 35.76 34.88 +0.94 26.3% 705 26.3% -0.06 0.33 0.32 0.33 —
— 33.04 34.81 33.92 +0.93 26.0% 706 26.0% -0.07 0.35 0.35 0.36 —
— 32.07 34.05 33.06 +0.93 25.8% 707 25.8% -0.07 0.39 0.38 0.39 —
— 31.10 33.08 32.09 +0.93 25.6% 708 25.6% -0.07 0.41 0.41 0.42 —
— 30.13 32.05 31.09 +0.92 25.3% 709 25.3% -0.08 0.46 0.45 0.46 —
— 29.76 31.08 30.42 +0.92 25.1% 710 25.1% -0.08 0.49 0.49 0.50 —
— 28.62 30.21 29.41 +0.91 24.9% 711 24.9% -0.09 0.54 0.53 0.54 —
— 27.27 29.17 28.22 +0.91 24.7% 712 24.7% -0.09 0.58 0.58 0.59 —
— 26.32 28.28 27.30 +0.90 24.5% 713 24.5% -0.10 0.65 0.64 0.65 —
— 25.87 26.88 26.38 +0.89 24.3% 714 24.3% -0.11 0.70 0.69 0.71 —
— 25.15 25.55 25.35 +0.88 24.1% 715 24.1% -0.11 0.77 0.76 0.77 —
— 24.23 24.62 24.43 +0.88 23.9% 716 23.9% -0.12 0.83 0.83 0.84 —
— 23.32 23.70 23.51 — — 717 — — 0.92 0.91 0.92 —
— 22.41 22.78 22.59 — — 718 — — 1.00 0.99 1.01 —
— 21.50 21.87 21.68 +0.84 23.3% 719 — — 1.09 1.08 1.10 —
— 20.62 20.96 20.79 — — 720 23.1% -0.16 1.20 1.19 1.20 —
— 19.73 20.08 19.91 — — 721 — — 1.30 1.29 1.31 —
— 18.85 19.18 19.02 +0.82 22.7% 722 22.7% -0.18 1.42 1.41 1.43 —
— 17.99 18.31 18.15 +0.81 22.5% 723 22.5% -0.19 1.55 1.54 1.56 —
— 17.13 17.45 17.29 +0.79 22.3% 724 22.3% -0.21 1.69 1.68 1.70 —
— 16.29 16.58 16.43 +0.77 22.1% 725 22.1% -0.23 1.84 1.83 1.85 —
— 15.44 15.76 15.60 +0.76 21.9% 726 21.9% -0.24 2.00 2.00 2.01 —
— 14.64 14.93 14.79 +0.75 21.7% 727 21.7% -0.26 2.18 2.17 2.19 —
— 13.83 14.11 13.97 +0.73 21.5% 728 21.5% -0.27 2.37 2.36 2.38 —
— 13.05 13.22 13.13 +0.72 21.3% 729 21.3% -0.29 2.57 2.56 2.58 —
— 12.29 12.45 12.37 +0.70 21.1% 730 21.1% -0.30 2.79 2.78 2.80 —
— 11.51 11.68 11.60 +0.68 20.9% 731 20.9% -0.31 3.03 3.02 3.04 —
— 10.77 10.93 10.85 +0.67 20.6% 732 20.6% -0.34 3.28 3.27 3.29 —
— 10.04 10.19 10.12 +0.65 20.4% 733 20.4% -0.35 3.55 3.54 3.56 —
— 9.31 9.48 9.39 +0.63 20.1% 734 20.1% -0.38 3.83 3.82 3.85 —
— 8.65 8.78 8.71 +0.60 19.9% 735 19.9% -0.40 4.14 4.13 4.16 —
— 7.96 8.10 8.03 +0.58 19.7% 736 19.7% -0.42 4.47 4.45 4.49 —
— 7.33 7.40 7.37 +0.56 19.4% 737 19.4% -0.44 4.82 4.80 4.83 —
— 6.71 6.74 6.72 +0.54 19.1% 738 19.1% -0.47 5.19 5.17 5.21 —
— 6.10 6.13 6.12 +0.51 18.9% 739 18.9% -0.49 5.58 5.57 5.60 —
— 5.52 5.55 5.54 +0.49 18.6% 740 18.6% -0.52 6.00 5.99 6.02 —
— 4.96 4.99 4.97 +0.46 18.3% 741 18.3% -0.54 6.46 6.44 6.47 —
— 4.43 4.45 4.44 +0.44 18.0% 742 18.0% -0.57 6.93 6.88 6.98 —
— 3.92 3.95 3.94 +0.41 17.7% 743 17.7% -0.59 7.43 7.38 7.48 —
— 3.45 3.48 3.46 +0.38 17.4% 744 17.4% -0.62 7.96 7.87 8.05 —
— 3.01 3.03 3.02 +0.36 17.1% 745 17.1% -0.65 8.52 8.47 8.57 —
— 2.59 2.62 2.60 +0.33 16.8% 746 16.8% -0.68 9.10 8.95 9.25 —
— 2.22 2.23 2.23 +0.30 16.4% 747 16.4% -0.71 9.76 9.57 9.94 —
— 1.87 1.89 1.88 +0.28 16.1% 748 16.1% -0.73 10.44 10.25 10.62 —
— 1.55 1.57 1.56 +0.25 15.8% 749 15.8% -0.76 11.13 10.93 11.33 —
— 1.28 1.29 1.28 +0.22 15.4% 750 15.4% -0.79 11.87 11.80 11.93 —
— 1.03 1.04 1.03 +0.19 15.1% 751 15.1% -0.82 12.63 12.41 12.85 —
— 0.82 0.83 0.82 +0.17 14.8% 752 14.8% -0.85 13.41 13.20 13.62 —
— 0.64 0.65 0.65 — — 753 — — 14.28 13.60 14.96 —
— 0.49 0.50 0.49 +0.12 14.2% 754 — — 15.08 14.56 15.60 —
— 0.37 0.38 0.38 +0.11 13.9% 755 — — 16.17 15.81 16.53 —
— 0.27 0.29 0.28 +0.09 13.6% 756 13.6% -0.94 17.05 16.63 17.46 —
— 0.20 0.21 0.20 +0.07 13.4% 757 13.4% -0.96 17.96 17.06 18.86 —
— 0.15 0.16 0.15 +0.06 13.2% 758 13.2% -0.98 18.96 18.06 19.86 —
— 0.10 0.11 0.10 +0.05 13.0% 759 13.0% -0.99 19.91 18.69 21.12 —
— 0.08 0.09 0.09 +0.04 12.9% 760 12.9% -1.00 20.96 20.06 21.86 —
— 0.05 0.06 0.06 +0.03 12.9% 761 12.9% -1.00 22.04 20.69 23.39 —
— 0.04 0.05 0.04 +0.02 12.9% 762 12.9% -1.00 22.97 21.58 24.36 —
— 0.03 0.04 0.04 +0.02 12.9% 763 12.9% -1.00 24.00 22.60 25.39 —
— 0.02 0.03 0.03 +0.01 13.0% 764 13.0% -1.00 24.99 23.59 26.39 —
— 0.02 0.03 0.03 +0.01 13.2% 765 13.2% -1.00 25.99 24.59 27.39 —
— 0.01 0.02 0.01 +0.01 13.4% 766 13.4% -1.00 26.98 25.58 28.39 —
— 0.01 0.02 0.01 +0.01 13.6% 767 13.6% -1.00 27.98 26.60 29.36 —
— 0.01 0.02 0.01 +0.01 13.9% 768 13.9% -1.00 28.98 27.59 30.38 —
— 0.01 0.02 0.01 +0.01 14.2% 769 14.2% -1.00 29.97 28.58 31.36 —
— 0.01 0.02 0.01 +0.00 14.5% 770 14.5% -1.00 30.99 29.59 32.39 —
— 0.01 0.02 0.01 +0.00 14.8% 771 14.8% -1.00 31.89 30.91 32.86 —
— 0.01 0.02 0.01 +0.00 15.2% 772 15.2% -1.00 32.97 31.58 34.36 —
— 0.01 0.02 0.01 +0.00 15.6% 773 15.6% -1.00 33.98 32.58 35.39 —
— 0.01 0.02 0.01 +0.00 16.1% 774 16.1% -1.00 34.98 33.58 36.39 —
— 0.01 0.02 0.01 +0.00 16.5% 775 16.5% -1.00 35.98 34.58 37.39 —
— 0.01 0.02 0.01 +0.00 16.9% 776 16.9% -1.00 36.98 35.58 38.39 —
— 0.01 0.02 0.01 +0.00 17.4% 777 17.4% -1.00 37.97 36.58 39.36 —
— 0.01 0.02 0.01 +0.00 17.8% 778 17.8% -1.00 38.98 37.58 40.39 —
— 0.01 0.02 0.01 +0.00 18.3% 779 18.3% -1.00 39.97 38.58 41.36 —
— 0.01 0.02 0.01 +0.00 18.7% 780 18.7% -1.00 40.99 39.59 42.39 —
— 0.01 0.02 0.01 +0.00 19.1% 781 19.1% -1.00 41.98 40.58 43.39 —
— 0.01 0.02 0.01 +0.00 19.5% 782 19.5% -1.00 42.97 41.58 44.36 —
— 0.01 0.02 0.01 +0.00 19.9% 783 19.9% -1.00 43.98 42.58 45.38 —
— 0.01 0.02 0.01 +0.00 20.2% 784 20.2% -1.00 44.98 43.58 46.39 —
— 0.01 0.02 0.01 +0.00 20.6% 785 20.6% -1.00 45.97 44.58 47.36 —
— 0.01 0.02 0.01 +0.00 20.8% 786 20.8% -1.00 46.98 45.59 48.38 —
— 0.01 0.02 0.01 +0.00 21.1% 787 21.1% -1.00 47.98 46.58 49.39 —
— 0.01 0.02 0.01 +0.00 21.3% 788 21.3% -1.00 48.98 47.58 50.38 —
— — 0.01 — +0.00 21.4% 789 21.4% -1.00 49.98 48.58 51.39 —
— — 0.01 — +0.00 21.5% 790 21.5% -1.00 50.98 49.58 52.38 —
— — 0.01 — +0.00 21.6% 791 21.6% -1.00 51.98 50.58 53.39 —
— — 0.01 — +0.00 21.7% 792 21.7% -1.00 52.97 51.58 54.36 —
— — 0.01 — +0.00 21.7% 793 21.7% -1.00 53.97 52.58 55.36 —
— — 0.01 — +0.00 21.7% 794 21.7% -1.00 54.98 53.58 56.38 —
— — 0.01 — +0.00 21.7% 795 21.7% -1.00 55.98 54.58 57.38 —
— — 0.01 — +0.00 21.7% 796 21.7% -1.00 56.98 55.58 58.38 —
— — 0.01 — +0.00 21.6% 797 21.6% -1.00 57.97 56.58 59.36 —
— — 0.01 — +0.00 21.5% 798 21.5% -1.00 58.98 57.58 60.38 —
— — 0.01 — +0.00 21.4% 799 21.4% -1.00 59.98 58.58 61.38 —
— — 0.01 — +0.00 21.3% 800 21.3% -1.00 60.98 59.58 62.38 —
— — 0.01 — +0.00 20.6% 805 20.6% -1.00 65.97 64.58 67.36 —
— — 0.01 — +0.00 20.2% 810 20.2% -1.00 70.98 69.58 72.39 —

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.