opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 27/07 Seduta del 28/07/2026 completa 31/07 →
Spot 740.96  ·  1060 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/07 23:57 UTC
31/07/263g 07/08/2610g 28/08/2631g 30/10/2694g 18/12/26143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.00 74.88 73.44 — — 668 — — 0.03 0.02 0.03 —
— 71.39 72.99 72.19 — — 669 41.5% -0.01 0.03 0.02 0.03 —
— 70.18 72.00 71.09 +0.99 41.1% 670 41.1% -0.01 0.03 0.02 0.03 —
— 69.44 71.00 70.22 — — 671 40.7% -0.01 0.03 0.02 0.03 —
— 68.01 70.89 69.45 +0.99 40.2% 672 40.2% -0.01 0.03 0.02 0.03 —
— 67.44 69.01 68.22 +0.99 39.8% 673 39.8% -0.01 0.03 0.02 0.03 —
— 66.35 68.01 67.18 +0.99 39.4% 674 39.4% -0.01 0.03 0.02 0.03 —
— 65.45 67.01 66.23 +0.99 38.9% 675 38.9% -0.01 0.03 0.02 0.03 —
— 63.67 66.90 65.28 +0.99 38.5% 676 38.5% -0.01 0.03 0.02 0.03 —
— 62.67 65.90 64.28 +0.99 38.1% 677 38.1% -0.01 0.04 0.03 0.04 —
— 62.44 64.02 63.23 +0.99 37.7% 678 37.7% -0.01 0.04 0.03 0.04 —
— 61.45 63.02 62.23 +0.99 37.3% 679 37.3% -0.01 0.04 0.03 0.04 —
— 60.46 62.03 61.24 +0.99 36.8% 680 36.8% -0.01 0.04 0.03 0.04 —
— 59.45 61.03 60.24 +0.99 36.4% 681 36.4% -0.01 0.04 0.03 0.04 —
— 58.46 60.03 59.24 +0.99 36.0% 682 36.0% -0.01 0.04 0.03 0.04 —
— 57.46 59.03 58.24 +0.99 35.6% 683 35.6% -0.01 0.04 0.03 0.04 —
— 56.47 58.02 57.24 +0.99 35.2% 684 35.2% -0.01 0.04 0.04 0.05 —
— 55.36 57.03 56.20 +0.99 34.8% 685 34.8% -0.01 0.04 0.04 0.05 —
— 54.47 56.03 55.25 +0.99 34.4% 686 34.4% -0.01 0.04 0.04 0.05 —
— 53.47 55.04 54.26 +0.99 34.0% 687 34.0% -0.01 0.04 0.04 0.05 —
— 51.69 54.92 53.30 +0.99 33.6% 688 33.6% -0.01 0.04 0.04 0.05 —
— 51.47 53.05 52.26 +0.99 33.2% 689 33.2% -0.01 0.06 0.05 0.06 —
— 50.48 52.05 51.27 +0.99 32.9% 690 32.9% -0.01 0.06 0.05 0.06 —
— 49.47 51.04 50.26 +0.99 32.5% 691 32.5% -0.02 0.06 0.05 0.06 —
— 48.40 50.06 49.23 +0.98 32.1% 692 32.1% -0.02 0.07 0.06 0.07 —
— 47.49 49.07 48.28 — — 693 — — 0.07 0.06 0.07 —
— 46.41 48.06 47.23 +0.98 31.3% 694 31.3% -0.02 0.07 0.06 0.07 —
— 45.51 47.07 46.29 +0.98 31.0% 695 31.0% -0.02 0.07 0.07 0.08 —
— 44.50 46.08 45.29 +0.98 30.6% 696 30.6% -0.02 0.07 0.07 0.08 —
— 43.50 45.10 44.30 +0.98 30.3% 697 30.3% -0.02 0.09 0.08 0.09 —
— 42.51 44.10 43.30 +0.98 30.0% 698 30.0% -0.02 0.09 0.08 0.09 —
— 41.88 43.11 42.49 +0.97 29.6% 699 29.6% -0.03 0.10 0.09 0.10 —
— 41.45 41.58 41.52 +0.97 29.3% 700 29.3% -0.03 0.10 0.10 0.11 —
— 39.53 41.11 40.32 +0.97 29.0% 701 29.0% -0.03 0.12 0.11 0.12 —
— 38.45 40.13 39.29 +0.97 28.7% 702 28.7% -0.03 0.12 0.12 0.13 —
— 37.54 39.14 38.34 +0.97 28.4% 703 28.4% -0.03 0.14 0.13 0.14 —
— 36.55 38.15 37.35 +0.96 28.1% 704 28.1% -0.04 0.14 0.14 0.15 —
— 36.39 36.91 36.65 +0.96 27.8% 705 27.8% -0.04 0.15 0.15 0.16 —
— 35.43 35.92 35.67 +0.96 27.4% 706 27.4% -0.04 0.17 0.16 0.17 —
— 33.59 35.22 34.41 +0.95 27.1% 707 27.1% -0.05 0.18 0.18 0.19 —
— 32.61 34.22 33.41 — — 708 — — 0.20 0.20 0.21 —
— 31.55 33.25 32.40 — — 709 — — 0.23 0.22 0.23 —
— 30.59 32.28 31.43 — — 710 — — 0.24 0.24 0.25 —
— 29.67 31.30 30.48 — — 711 — — 0.27 0.26 0.27 —
— 28.70 30.34 29.52 — — 712 — — 0.29 0.29 0.30 —
— 27.72 29.37 28.55 — — 713 — — 0.33 0.32 0.33 —
— 26.76 28.43 27.59 — — 714 — — 0.36 0.36 0.37 —
— 26.67 27.46 27.07 — — 715 — — 0.41 0.40 0.41 —
— 25.00 26.53 25.77 — — 716 — — 0.45 0.44 0.45 —
— 23.88 25.57 24.73 — — 717 — — 0.49 0.49 0.50 —
— 22.92 24.64 23.78 +0.89 24.5% 718 24.5% -0.11 0.55 0.54 0.55 —
— 21.91 23.56 22.73 +0.88 24.3% 719 24.3% -0.12 0.60 0.60 0.61 —
— 21.48 22.42 21.95 +0.87 24.0% 720 24.0% -0.13 0.67 0.66 0.68 —
— 20.77 21.42 21.09 +0.86 23.8% 721 23.8% -0.14 0.74 0.74 0.75 —
— 20.06 20.43 20.25 +0.84 23.6% 722 23.6% -0.16 0.82 0.82 0.83 —
— 19.12 19.54 19.33 +0.83 23.4% 723 23.4% -0.17 0.91 0.90 0.92 —
— 18.23 18.63 18.43 +0.82 23.2% 724 23.2% -0.18 1.01 1.00 1.02 —
— 17.41 17.74 17.57 +0.81 23.0% 725 23.0% -0.20 1.12 1.11 1.13 —
— 16.52 16.85 16.68 +0.79 22.8% 726 22.8% -0.21 1.24 1.23 1.24 —
— 15.66 15.97 15.81 +0.77 22.5% 727 22.5% -0.23 1.36 1.35 1.37 —
— 14.76 15.10 14.93 +0.76 22.3% 728 22.3% -0.24 1.51 1.50 1.52 —
— 13.92 14.26 14.09 +0.74 22.1% 729 22.1% -0.26 1.66 1.65 1.67 —
— 13.11 13.41 13.26 +0.72 21.9% 730 21.9% -0.28 1.83 1.82 1.84 —
— 12.31 12.61 12.46 +0.70 21.6% 731 21.6% -0.30 2.02 2.01 2.03 —
— 11.49 11.79 11.64 +0.69 21.4% 732 21.4% -0.32 2.21 2.20 2.23 —
— 10.75 10.94 10.85 — — 733 21.1% -0.34 2.44 2.42 2.45 —
— 9.99 10.17 10.08 +0.64 20.9% 734 20.9% -0.36 2.67 2.66 2.69 —
— 9.24 9.43 9.34 +0.61 20.6% 735 20.6% -0.39 2.94 2.92 2.95 —
— 8.52 8.71 8.62 — — 736 20.4% -0.41 3.21 3.19 3.23 —
— 7.84 8.01 7.92 +0.57 20.1% 737 20.1% -0.44 3.51 3.49 3.53 —
— 7.14 7.33 7.24 +0.54 19.9% 738 19.9% -0.46 3.84 3.82 3.86 —
— 6.56 6.63 6.59 +0.51 19.7% 739 19.7% -0.49 4.19 4.17 4.21 —
— 5.93 6.00 5.96 +0.49 19.4% 740 19.4% -0.52 4.57 4.55 4.59 —
— 5.35 5.39 5.37 +0.46 19.2% 741 19.2% -0.54 4.97 4.95 5.00 —
— 4.78 4.82 4.80 +0.43 18.8% 742 18.8% -0.57 5.41 5.39 5.43 —
— 4.24 4.28 4.26 — — 743 18.6% -0.60 5.88 5.85 5.90 —
— 3.73 3.77 3.75 +0.37 18.3% 744 18.3% -0.63 6.38 6.29 6.46 —
— 3.25 3.28 3.27 +0.34 18.0% 745 18.0% -0.66 6.91 6.85 6.96 —
— 2.80 2.84 2.82 +0.31 17.7% 746 17.7% -0.70 7.47 7.38 7.56 —
— 2.39 2.42 2.40 +0.28 17.3% 747 17.3% -0.73 8.04 7.88 8.20 —
— 2.01 2.04 2.02 +0.25 17.0% 748 17.0% -0.76 8.67 8.51 8.83 —
— 1.66 1.69 1.68 +0.22 16.6% 749 16.6% -0.79 9.33 9.16 9.50 —
— 1.35 1.37 1.36 +0.20 16.3% 750 16.3% -0.82 10.07 10.01 10.13 —
— 1.08 1.10 1.09 +0.17 15.9% 751 15.9% -0.84 10.78 10.59 10.96 —
— 0.85 0.86 0.85 +0.14 15.5% 752 15.5% -0.87 11.52 11.34 11.70 —
— 0.65 0.66 0.66 +0.12 15.2% 753 15.2% -0.90 12.36 12.16 12.55 —
— 0.48 0.50 0.49 +0.10 14.8% 754 14.8% -0.92 13.21 12.98 13.44 —
— 0.35 0.36 0.35 +0.08 14.4% 755 14.4% -0.95 14.47 13.87 15.08 —
— 0.25 0.26 0.26 +0.06 14.0% 756 14.0% -0.97 14.99 14.64 15.34 —
— 0.17 0.18 0.17 — — 757 — — 16.38 15.74 17.01 —
— 0.12 0.13 0.12 — — 758 — — 17.34 16.63 18.05 —
— 0.08 0.09 0.09 — — 759 — — 18.11 16.79 19.43 —
— 0.06 0.07 0.07 — — 760 — — 19.40 18.63 20.17 —
— 0.04 0.05 0.04 — — 761 — — 20.31 18.79 21.83 —
— 0.03 0.04 0.04 — — 762 — — 21.31 19.79 22.83 —
— 0.02 0.03 0.03 — — 763 — — 22.31 20.79 23.83 —
— 0.02 0.03 0.03 — — 764 — — 23.21 21.60 24.83 —
— 0.01 0.02 0.01 — — 765 13.6% -1.00 24.41 23.00 25.83 —
— 0.01 0.02 0.01 +0.01 13.9% 766 13.9% -1.00 25.21 23.60 26.83 —
— 0.01 0.02 0.01 +0.00 14.2% 767 14.2% -1.00 26.21 24.60 27.83 —
— 0.01 0.02 0.01 +0.00 14.6% 768 14.6% -1.00 27.21 25.60 28.83 —
— 0.01 0.02 0.01 +0.00 15.1% 769 15.1% -1.00 28.21 26.60 29.83 —
— 0.01 0.02 0.01 +0.00 15.6% 770 15.6% -1.00 29.21 27.60 30.83 —
— — 0.01 — +0.00 16.1% 771 16.1% -1.00 30.27 29.49 31.05 —
— — 0.01 — +0.00 16.6% 772 16.6% -1.00 31.21 29.60 32.83 —
— — 0.01 — +0.00 17.1% 773 17.1% -1.00 32.22 30.60 33.83 —
— — 0.01 — — — 774 — — 33.22 31.60 34.83 —
— 0.01 0.02 0.01 — — 775 17.9% -1.00 34.22 32.60 35.83 —
— — 0.01 — — — 776 25.1% -1.00 35.22 33.60 36.83 —
— — 0.01 — — — 777 — — 36.22 34.60 37.83 —
— — 0.01 — — — 778 — — 37.22 35.60 38.83 —
— — 0.01 — +0.00 18.3% 779 — — 38.22 36.60 39.83 —
— — 0.01 — — — 780 — — 39.22 37.60 40.83 —
— — 0.01 — — — 781 18.1% -1.00 40.22 38.60 41.83 —
— — 0.01 — — — 782 — — 41.22 39.60 42.83 —
— — 0.01 — +0.00 17.6% 783 17.6% -1.00 42.22 40.60 43.83 —
— — 0.01 — +0.00 17.4% 784 17.4% -1.00 43.22 41.60 44.83 —
— — 0.01 — +0.00 17.2% 785 17.2% -1.00 44.24 42.66 45.83 —
— — 0.01 — +0.00 17.0% 786 17.0% -1.00 45.22 43.60 46.83 —
— — 0.01 — +0.00 16.8% 787 — — 46.22 44.60 47.83 —
— — 0.01 — — — 788 — — 47.22 45.60 48.83 —
— — 0.01 — +0.00 16.5% 789 16.5% -1.00 48.22 46.60 49.83 —
— — 0.01 — +0.00 16.4% 790 16.4% -1.00 49.22 47.60 50.83 —
— — 0.01 — +0.00 16.4% 791 16.4% -1.00 50.22 48.60 51.83 —
— — 0.01 — +0.00 16.4% 792 16.4% -1.00 51.22 49.60 52.83 —
— — 0.01 — — — 793 16.3% -1.00 52.22 50.60 53.83 —
— — 0.01 — +0.00 16.3% 794 16.3% -1.00 53.22 51.60 54.83 —
— — 0.01 — +0.00 16.3% 795 16.3% -1.00 54.22 52.60 55.83 —
— — 0.01 — +0.00 16.2% 796 16.2% -1.00 55.22 53.60 56.83 —
— — 0.01 — +0.00 16.2% 797 16.2% -1.00 56.22 54.60 57.83 —
— — 0.01 — +0.00 16.2% 798 16.2% -1.00 57.22 55.60 58.83 —
— — 0.01 — +0.00 16.2% 799 16.2% -1.00 58.22 56.60 59.83 —
— — 0.01 — +0.00 16.1% 800 16.1% -1.00 59.22 57.60 60.83 —
— — 0.01 — +0.00 16.1% 805 16.1% -1.00 64.22 62.60 65.83 —
— — 0.01 — +0.00 16.1% 810 16.1% -1.00 69.22 67.60 70.83 —
— — 0.01 — +0.00 16.3% 815 16.3% -1.00 74.22 72.60 75.83 —

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.