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
— 69.09 71.66 70.38 +0.97 29.3% 670 29.3% -0.03 0.34 0.33 0.34 —
— 64.12 66.91 65.52 +0.96 28.1% 675 28.1% -0.04 0.40 0.39 0.40 —
— 59.19 62.00 60.59 +0.96 27.1% 680 27.1% -0.05 0.47 0.46 0.47 —
— 54.32 57.10 55.71 +0.95 26.0% 685 26.0% -0.05 0.56 0.56 0.57 —
— 53.32 56.13 54.73 +0.95 25.8% 686 25.8% -0.06 0.58 0.58 0.59 —
— 52.35 55.14 53.74 +0.94 25.6% 687 25.6% -0.06 0.60 0.60 0.61 —
— 51.37 54.18 52.77 +0.94 25.4% 688 25.4% -0.06 0.64 0.63 0.64 —
— 50.43 53.20 51.81 +0.94 25.2% 689 25.2% -0.06 0.66 0.65 0.66 —
— 49.43 52.22 50.83 +0.94 25.0% 690 25.0% -0.07 0.69 0.68 0.69 —
— 48.49 51.26 49.88 +0.93 24.8% 691 24.8% -0.07 0.71 0.71 0.72 —
— 47.49 50.30 48.90 +0.93 24.6% 692 24.6% -0.07 0.74 0.74 0.75 —
— 46.53 49.32 47.92 +0.93 24.3% 693 24.3% -0.07 0.78 0.77 0.79 —
— 45.56 48.37 46.97 +0.93 24.1% 694 24.1% -0.08 0.81 0.81 0.82 —
— 45.12 47.11 46.12 +0.92 24.0% 695 24.0% -0.08 0.85 0.84 0.86 —
— 43.64 46.45 45.05 +0.92 23.8% 696 23.8% -0.08 0.89 0.88 0.90 —
— 42.68 45.49 44.09 +0.92 23.6% 697 23.6% -0.09 0.93 0.92 0.94 —
— 41.73 44.52 43.12 +0.91 23.5% 698 23.5% -0.09 0.97 0.97 0.98 —
— 40.81 43.58 42.20 +0.91 23.3% 699 23.3% -0.09 1.02 1.01 1.03 —
— 40.85 41.49 41.17 +0.91 23.1% 700 23.1% -0.10 1.07 1.07 1.08 —
— 40.09 40.52 40.30 +0.90 22.9% 701 22.9% -0.10 1.12 1.12 1.13 —
— 39.14 39.58 39.36 +0.90 22.7% 702 22.7% -0.10 1.18 1.17 1.19 —
— 38.22 38.64 38.43 +0.90 22.5% 703 22.5% -0.11 1.24 1.23 1.25 —
— 37.28 37.70 37.49 +0.89 22.3% 704 22.3% -0.12 1.30 1.29 1.31 —
— 36.34 36.77 36.55 +0.88 22.2% 705 22.2% -0.11 1.36 1.36 1.37 —
— 35.42 35.83 35.62 +0.88 22.0% 706 22.0% -0.12 1.44 1.43 1.44 —
— 34.50 34.91 34.70 +0.88 21.9% 707 21.9% -0.12 1.51 1.50 1.52 —
— 33.57 33.98 33.77 +0.87 21.7% 708 21.7% -0.13 1.59 1.58 1.60 —
— 32.65 33.06 32.85 +0.86 21.5% 709 21.5% -0.14 1.67 1.66 1.68 —
— 31.75 32.12 31.93 +0.86 21.3% 710 21.3% -0.14 1.76 1.76 1.77 —
— 30.83 31.25 31.04 +0.85 21.2% 711 21.2% -0.15 1.85 1.84 1.86 —
— 29.93 30.34 30.14 +0.85 21.0% 712 21.0% -0.15 1.95 1.94 1.96 —
— 29.04 29.43 29.23 +0.83 20.8% 713 20.8% -0.16 2.06 2.05 2.06 —
— 28.15 28.55 28.35 +0.83 20.7% 714 20.7% -0.17 2.16 2.15 2.17 —
— 27.27 27.66 27.46 +0.82 20.5% 715 20.5% -0.18 2.28 2.27 2.29 —
— 26.38 26.79 26.59 +0.82 20.3% 716 20.3% -0.19 2.40 2.39 2.41 —
— 25.51 25.92 25.71 +0.81 20.2% 717 20.2% -0.19 2.53 2.52 2.54 —
— 24.66 25.05 24.86 +0.80 20.0% 718 20.0% -0.21 2.67 2.66 2.68 —
— 23.79 24.19 23.99 +0.79 19.8% 719 19.8% -0.22 2.81 2.80 2.82 —
— 22.96 23.32 23.14 +0.77 19.7% 720 19.7% -0.23 2.96 2.95 2.97 —
— 22.11 22.49 22.30 +0.77 19.5% 721 19.5% -0.23 3.12 3.11 3.13 —
— 21.28 21.65 21.46 +0.76 19.3% 722 19.3% -0.25 3.29 3.27 3.30 —
— 20.44 20.82 20.63 — — 723 — — 3.46 3.45 3.47 —
— 19.62 20.00 19.81 — — 724 19.0% -0.26 3.65 3.63 3.66 —
— 18.87 19.17 19.02 +0.73 18.8% 725 18.8% -0.27 3.84 3.83 3.85 —
— 18.03 18.37 18.20 +0.72 18.6% 726 18.6% -0.28 4.04 4.03 4.05 —
— 17.24 17.58 17.41 +0.71 18.5% 727 — — 4.25 4.24 4.27 —
— 16.47 16.81 16.64 +0.69 18.3% 728 18.3% -0.31 4.47 4.46 4.49 —
— 15.69 16.05 15.87 +0.68 18.1% 729 18.1% -0.32 4.71 4.70 4.73 —
— 14.95 15.26 15.11 +0.67 17.9% 730 17.9% -0.33 4.96 4.94 4.98 —
— 14.20 14.54 14.37 +0.65 17.7% 731 17.7% -0.36 5.21 5.20 5.23 —
— 13.47 13.78 13.62 +0.63 17.5% 732 17.5% -0.37 5.49 5.47 5.51 —
— 12.75 13.08 12.91 +0.62 17.3% 733 17.3% -0.38 5.77 5.75 5.79 —
— 12.08 12.35 12.21 +0.60 17.1% 734 17.1% -0.40 6.07 6.05 6.09 —
— 11.44 11.62 11.53 +0.59 17.0% 735 17.0% -0.42 6.38 6.36 6.40 —
— 10.70 10.97 10.84 +0.57 16.8% 736 16.8% -0.43 6.71 6.69 6.73 —
— 10.08 10.30 10.19 +0.55 16.6% 737 16.6% -0.45 7.05 7.03 7.07 —
— 9.50 9.54 9.52 +0.54 16.4% 738 16.4% -0.47 7.41 7.39 7.43 —
— 8.87 8.91 8.89 +0.52 16.2% 739 16.2% -0.49 7.79 7.77 7.81 —
— 8.26 8.30 8.28 +0.50 16.0% 740 16.0% -0.50 8.19 8.16 8.21 —
— 7.66 7.71 7.68 +0.48 15.7% 741 15.7% -0.52 8.60 8.58 8.62 —
— 7.09 7.13 7.11 +0.47 15.6% 742 15.6% -0.54 9.04 9.01 9.06 —
— 6.53 6.57 6.55 +0.45 15.4% 743 15.4% -0.55 9.47 9.34 9.60 —
— 6.00 6.04 6.02 +0.43 15.2% 744 15.2% -0.58 9.96 9.78 10.13 —
— 5.49 5.52 5.50 — — 745 — — 10.46 10.39 10.52 —
— 4.99 5.03 5.01 — — 746 — — 10.99 10.82 11.16 —
— 4.53 4.56 4.54 — — 747 — — 11.49 11.35 11.64 —
— 4.08 4.12 4.10 — — 748 — — 12.11 11.92 12.29 —
— 3.66 3.69 3.67 — — 749 — — 12.70 12.50 12.90 —
— 3.27 3.29 3.28 — — 750 — — 13.34 13.25 13.42 —
— 2.90 2.92 2.91 — — 751 — — 13.96 13.76 14.16 —
— 2.56 2.58 2.57 — — 752 — — 14.63 14.45 14.82 —
— 2.24 2.26 2.25 — — 753 — — 15.36 15.14 15.58 —
— 1.95 1.97 1.96 — — 754 — — 16.09 15.87 16.32 —
— 1.69 1.70 1.70 — — 755 — — 16.84 16.66 17.01 —
— 1.45 1.46 1.46 — — 756 — — 17.66 17.43 17.89 —
— 1.23 1.25 1.24 — — 757 — — 18.52 17.57 19.47 —
— 1.04 1.06 1.05 — — 758 — — 19.35 18.41 20.29 —
— 0.88 0.89 0.89 — — 759 — — 20.25 18.91 21.60 —
— 0.73 0.75 0.74 — — 760 — — 21.12 20.20 22.04 —
— 0.61 0.62 0.61 — — 761 — — 22.09 20.72 23.45 —
— 0.50 0.51 0.51 — — 762 — — 23.04 21.67 24.40 —
— 0.41 0.42 0.41 — — 763 — — 23.99 22.59 25.39 —
— 0.33 0.35 0.34 — — 764 — — 24.98 23.58 26.39 —
— 0.27 0.28 0.28 — — 765 — — 26.00 24.60 27.39 —
— 0.22 0.23 0.23 — — 766 — — 27.00 25.60 28.39 —
— 0.18 0.19 0.18 — — 767 — — 28.00 26.60 29.39 —
— 0.14 0.15 0.14 — — 768 — — 28.98 27.58 30.39 —
— 0.12 0.13 0.12 — — 769 — — 29.97 28.58 31.36 —
— 0.09 0.10 0.10 +0.02 11.0% 770 11.0% -1.00 30.98 29.58 32.38 —
— 0.08 0.09 0.09 +0.02 11.0% 771 11.0% -1.00 31.98 30.58 33.39 —
— 0.06 0.07 0.07 +0.02 11.0% 772 11.0% -1.00 32.98 31.58 34.39 —
— 0.05 0.06 0.06 +0.02 11.1% 773 11.1% -1.00 33.99 32.60 35.38 —
— 0.04 0.05 0.04 +0.01 11.2% 774 11.2% -1.00 34.98 33.58 36.39 —
— 0.04 0.05 0.04 +0.01 11.2% 775 11.2% -1.00 35.98 34.58 37.38 —
— 0.03 0.04 0.04 +0.01 11.3% 776 11.3% -1.00 36.98 35.58 38.38 —
— 0.03 0.04 0.04 +0.01 11.5% 777 11.5% -1.00 37.98 36.58 39.39 —
— 0.03 0.04 0.04 +0.01 11.6% 778 11.6% -1.00 38.98 37.58 40.39 —
— 0.02 0.03 0.03 +0.01 11.7% 779 11.7% -1.00 39.97 38.58 41.36 —
— 0.02 0.03 0.03 +0.01 11.9% 780 11.9% -1.00 40.98 39.60 42.36 —
— 0.02 0.03 0.03 +0.01 12.1% 781 12.1% -1.00 41.98 40.58 43.39 —
— 0.02 0.03 0.03 +0.01 12.2% 782 12.2% -1.00 42.97 41.58 44.36 —
— 0.02 0.03 0.03 +0.00 12.4% 783 12.4% -1.00 43.97 42.58 45.36 —
— 0.02 0.03 0.03 +0.00 12.6% 784 12.6% -1.00 44.98 43.58 46.39 —
— 0.02 0.03 0.03 +0.00 12.8% 785 12.8% -1.00 45.98 44.58 47.39 —
— 0.01 0.02 0.01 +0.00 13.8% 790 13.8% -1.00 50.98 49.58 52.39 —
— 0.01 0.02 0.01 +0.00 14.9% 795 14.9% -1.00 55.98 54.58 57.39 —
— 0.01 0.02 0.01 +0.00 16.1% 800 16.1% -1.00 60.99 59.60 62.38 —
— 0.01 0.02 0.01 +0.00 17.2% 805 17.2% -1.00 65.97 64.58 67.36 —
— 0.01 0.02 0.01 +0.00 18.3% 810 18.3% -1.00 70.97 69.58 72.36 —

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.