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
— 72.28 75.09 73.69 +0.91 25.0% 670 25.0% -0.09 2.02 2.01 2.03 —
— 67.53 70.34 68.94 +0.90 24.3% 675 24.3% -0.10 2.25 2.24 2.26 —
— 62.85 65.61 64.23 +0.89 23.6% 680 23.6% -0.11 2.52 2.51 2.53 —
— 58.17 60.94 59.55 +0.88 22.8% 685 22.8% -0.12 2.83 2.82 2.84 —
— 53.56 56.33 54.95 — — 690 — — 3.21 3.19 3.22 —
— 52.64 55.42 54.03 +0.86 22.0% 691 — — 3.29 3.27 3.30 —
— 51.70 54.49 53.09 +0.86 21.9% 692 21.9% -0.15 3.37 3.35 3.38 —
— 50.81 53.59 52.20 +0.85 21.8% 693 21.8% -0.15 3.46 3.44 3.47 —
— 49.88 52.67 51.27 +0.85 21.6% 694 21.6% -0.15 3.54 3.52 3.56 —
— 48.98 51.78 50.38 +0.85 21.5% 695 21.5% -0.16 3.63 3.62 3.65 —
— 48.10 50.86 49.48 +0.84 21.4% 696 21.4% -0.16 3.73 3.71 3.74 —
— 47.20 49.97 48.59 +0.84 21.2% 697 21.2% -0.17 3.83 3.81 3.84 —
— 46.28 49.07 47.67 +0.83 21.1% 698 21.1% -0.17 3.92 3.91 3.94 —
— 45.41 48.19 46.80 +0.83 20.9% 699 20.9% -0.17 4.03 4.01 4.05 —
— 44.52 47.30 45.91 +0.82 20.8% 700 20.8% -0.18 4.13 4.12 4.15 —
— 43.63 46.40 45.02 +0.82 20.7% 701 20.7% -0.18 4.25 4.23 4.27 —
— 42.72 45.53 44.12 +0.82 20.5% 702 20.5% -0.19 4.37 4.35 4.38 —
— 41.84 44.65 43.24 +0.81 20.4% 703 20.4% -0.19 4.48 4.46 4.50 —
— 40.97 43.76 42.37 +0.81 20.3% 704 20.3% -0.19 4.60 4.58 4.62 —
— 40.12 42.89 41.51 +0.80 20.2% 705 20.2% -0.20 4.72 4.71 4.74 —
— 39.22 42.03 40.62 +0.80 20.0% 706 20.0% -0.20 4.86 4.84 4.87 —
— 38.38 40.75 39.56 +0.79 19.9% 707 19.9% -0.21 4.99 4.97 5.01 —
— 37.52 40.29 38.91 +0.79 19.7% 708 19.7% -0.22 5.13 5.11 5.15 —
— 36.66 39.45 38.05 +0.78 19.6% 709 19.6% -0.22 5.27 5.25 5.29 —
— 35.81 38.59 37.20 +0.77 19.5% 710 19.5% -0.22 5.42 5.40 5.43 —
— 34.96 37.74 36.35 +0.77 19.3% 711 19.3% -0.23 5.57 5.55 5.59 —
— 34.10 36.89 35.49 +0.76 19.2% 712 19.2% -0.24 5.72 5.70 5.74 —
— 33.26 36.05 34.66 +0.76 19.1% 713 19.1% -0.24 5.88 5.86 5.90 —
— 32.44 35.23 33.84 +0.75 19.0% 714 19.0% -0.25 6.05 6.03 6.07 —
— 31.69 33.42 32.55 +0.74 18.8% 715 18.8% -0.26 6.22 6.20 6.24 —
— 30.78 33.56 32.17 +0.74 18.7% 716 18.7% -0.26 6.39 6.37 6.41 —
— 29.97 32.74 31.36 +0.73 18.5% 717 — — 6.58 6.55 6.60 —
— 29.15 31.94 30.55 — — 718 — — 6.76 6.74 6.78 —
— 28.34 31.13 29.73 +0.72 18.3% 719 18.3% -0.28 6.95 6.93 6.97 —
— 28.72 29.08 28.90 +0.71 18.1% 720 18.1% -0.29 7.15 7.13 7.17 —
— 26.73 29.46 28.09 +0.70 18.0% 721 18.0% -0.30 7.35 7.33 7.37 —
— 26.33 28.12 27.23 +0.70 17.9% 722 17.9% -0.31 7.56 7.54 7.58 —
— 25.48 27.24 26.36 +0.69 17.7% 723 17.7% -0.32 7.78 7.75 7.80 —
— 24.87 26.66 25.77 +0.68 17.6% 724 17.6% -0.33 8.00 7.98 8.02 —
— 24.80 25.22 25.01 +0.67 17.4% 725 17.4% -0.33 8.22 8.20 8.25 —
— 23.47 25.11 24.29 +0.66 17.3% 726 17.3% -0.34 8.46 8.44 8.48 —
— 22.59 24.35 23.47 +0.66 17.1% 727 17.1% -0.35 8.71 8.68 8.73 —
— 21.85 23.59 22.72 +0.65 17.0% 728 17.0% -0.35 8.96 8.93 8.98 —
— 21.11 22.84 21.98 +0.64 16.9% 729 16.9% -0.37 9.21 9.19 9.24 —
— 21.15 21.38 21.27 +0.63 16.7% 730 16.7% -0.38 9.47 9.45 9.50 —
— 19.66 21.36 20.51 +0.62 16.6% 731 16.6% -0.39 9.76 9.73 9.78 —
— 18.95 20.63 19.79 +0.61 16.5% 732 16.5% -0.40 10.04 10.01 10.06 —
— 18.25 19.91 19.08 +0.60 16.3% 733 16.3% -0.41 10.32 10.30 10.35 —
— 17.55 19.20 18.38 +0.59 16.2% 734 16.2% -0.42 10.63 10.60 10.66 —
— 17.63 17.80 17.71 +0.58 16.0% 735 16.0% -0.43 10.95 10.92 10.97 —
— 16.63 17.36 17.00 +0.57 15.9% 736 15.9% -0.44 11.27 11.24 11.29 —
— 15.88 16.49 16.18 +0.56 15.7% 737 15.7% -0.45 11.60 11.57 11.63 —
— 15.31 15.83 15.57 +0.55 15.6% 738 15.6% -0.47 11.94 11.91 11.97 —
— 14.97 15.02 14.99 +0.54 15.5% 739 15.5% -0.48 12.29 12.27 12.32 —
— 14.32 14.38 14.35 — — 740 — — 12.66 12.63 12.69 —
— 13.69 13.75 13.72 — — 741 — — 13.04 13.01 13.07 —
— 13.07 13.13 13.10 — — 742 — — 13.44 13.41 13.46 —
— 12.46 12.52 12.49 — — 743 — — 13.84 13.81 13.87 —
— 11.87 11.92 11.89 — — 744 — — 14.26 14.23 14.29 —
— 11.29 11.34 11.31 — — 745 — — 14.69 14.66 14.72 —
— 10.72 10.77 10.74 — — 746 — — 15.13 15.10 15.17 —
— 10.16 10.21 10.19 — — 747 — — 15.60 14.63 16.57 —
— 9.62 9.67 9.64 — — 748 — — 16.08 15.09 17.07 —
— 9.10 9.15 9.12 — — 749 — — 16.55 15.28 17.83 —
— 8.59 8.63 8.61 — — 750 — — 17.11 16.90 17.32 —
— 8.09 8.14 8.12 — — 751 — — 17.57 16.28 18.87 —
— 7.61 7.66 7.63 — — 752 — — 18.12 16.82 19.42 —
— 7.15 7.20 7.17 — — 753 — — 18.70 17.41 19.99 —
— 6.70 6.75 6.72 — — 754 — — 19.25 17.94 20.57 —
— 6.28 6.32 6.30 — — 755 — — 20.43 19.60 21.27 —
— 5.87 5.91 5.89 — — 756 — — 20.52 19.13 21.91 —
— 5.47 5.51 5.49 — — 757 — — 21.16 19.77 22.54 —
— 5.09 5.13 5.11 — — 758 — — 21.82 20.43 23.20 —
— 4.74 4.77 4.75 — — 759 — — 22.51 21.12 23.90 —
— 4.39 4.43 4.41 — — 760 — — 23.21 21.82 24.61 —
— 4.07 4.10 4.08 — — 761 — — 23.93 22.54 25.32 —
— 3.76 3.80 3.78 — — 762 — — 24.66 23.28 26.05 —
— 3.47 3.50 3.48 +0.24 12.3% 763 — — 25.45 24.05 26.84 —
— 3.20 3.23 3.21 — — 764 — — 26.21 24.83 27.60 —
— 2.94 2.97 2.96 — — 765 — — 27.03 25.63 28.43 —
— 2.70 2.73 2.71 — — 766 — — 27.85 26.45 29.25 —
— 2.48 2.51 2.50 — — 767 — — 28.69 27.29 30.09 —
— 2.26 2.29 2.27 +0.17 11.9% 768 — — 29.54 28.15 30.93 —
— 2.08 2.10 2.09 — — 769 — — 30.41 29.02 31.80 —
— 1.90 1.92 1.91 — — 770 — — 31.32 29.91 32.72 —
— 1.73 1.75 1.74 — — 771 — — 32.23 30.83 33.63 —
— 1.58 1.60 1.59 — — 772 — — 33.13 31.74 34.52 —
— 1.43 1.46 1.45 — — 773 — — 34.07 32.68 35.46 —
— 1.30 1.33 1.31 — — 774 — — 35.04 33.64 36.44 —
— 1.19 1.21 1.20 — — 775 — — 36.00 34.60 37.40 —
— 1.08 1.10 1.09 — — 776 — — 36.99 35.59 38.40 —
— 0.98 1.00 0.99 — — 777 — — 37.99 36.60 39.39 —
— 0.89 0.91 0.90 — — 778 — — 38.98 37.58 40.39 —
— 0.80 0.82 0.81 +0.08 11.3% 779 — — 39.98 38.58 41.39 —
— 0.73 0.75 0.74 — — 780 — — 40.98 39.58 42.39 —
— 0.66 0.68 0.67 — — 781 — — 41.98 40.58 43.39 —
— 0.60 0.62 0.61 — — 782 — — 42.99 41.58 44.40 —
— 0.54 0.56 0.55 — — 783 — — 43.99 42.58 45.40 —
— 0.49 0.51 0.50 — — 784 — — 44.99 43.58 46.40 —
— 0.45 0.47 0.46 — — 785 — — 45.99 44.58 47.40 —
— 0.28 0.30 0.29 — — 790 — — 50.99 49.58 52.40 —
— 0.19 0.20 0.20 — — 795 — — 55.98 54.58 57.38 —
— 0.13 0.14 0.14 — — 800 — — 61.05 59.71 62.40 —
— 0.10 0.11 0.10 — — 805 — — 66.06 64.71 67.40 —
— 0.08 0.09 0.09 — — 810 — — 70.99 69.58 72.40 —

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.