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
— 70.79 73.10 71.94 +0.98 29.4% 670 29.4% -0.02 0.21 0.21 0.22 —
— 65.82 68.65 67.23 +0.97 28.2% 675 28.2% -0.03 0.26 0.25 0.26 —
— 60.89 63.69 62.29 +0.97 27.1% 680 27.1% -0.03 0.30 0.30 0.31 —
— 55.95 58.76 57.35 +0.96 25.9% 685 25.9% -0.04 0.36 0.36 0.37 —
— 54.97 57.79 56.38 +0.96 25.7% 686 25.7% -0.04 0.39 0.38 0.39 —
— 53.98 56.81 55.40 +0.95 25.5% 687 25.5% -0.05 0.40 0.39 0.40 —
— 53.00 55.81 54.41 +0.95 25.2% 688 25.2% -0.05 0.41 0.41 0.42 —
— 52.02 54.83 53.42 +0.95 25.0% 689 25.0% -0.05 0.43 0.43 0.44 —
— 51.04 53.85 52.45 +0.95 24.8% 690 24.8% -0.05 0.46 0.45 0.46 —
— 50.07 52.89 51.48 +0.95 24.6% 691 24.6% -0.05 0.47 0.47 0.48 —
— 49.09 51.90 50.49 +0.94 24.4% 692 24.4% -0.06 0.49 0.49 0.50 —
— 48.11 50.93 49.52 +0.94 24.2% 693 24.2% -0.06 0.52 0.51 0.53 —
— 47.14 49.96 48.55 +0.94 24.0% 694 24.0% -0.06 0.55 0.54 0.55 —
— 46.54 48.22 47.38 +0.94 23.8% 695 23.8% -0.06 0.57 0.56 0.58 —
— 45.19 48.01 46.60 +0.93 23.6% 696 23.6% -0.07 0.59 0.59 0.60 —
— 44.23 47.05 45.64 +0.93 23.4% 697 — — 0.62 0.62 0.63 —
— 43.27 46.08 44.67 +0.93 23.2% 698 23.2% -0.07 0.66 0.65 0.67 —
— 42.29 45.10 43.70 +0.92 23.0% 699 23.0% -0.08 0.69 0.69 0.70 —
— 41.33 44.14 42.73 +0.92 22.8% 700 22.8% -0.08 0.73 0.72 0.74 —
— 40.37 43.18 41.77 +0.92 22.7% 701 — — 0.77 0.76 0.77 —
— 39.41 42.22 40.81 — — 702 22.5% -0.09 0.81 0.80 0.82 —
— 38.47 41.28 39.88 +0.91 22.3% 703 22.3% -0.09 0.85 0.84 0.86 —
— 37.51 40.32 38.91 +0.90 22.1% 704 — — 0.90 0.89 0.91 —
— 36.71 38.64 37.67 +0.90 21.9% 705 21.9% -0.10 0.95 0.94 0.96 —
— 35.76 37.70 36.73 — — 706 21.7% -0.11 1.00 0.99 1.01 —
— 35.07 36.76 35.91 +0.89 21.6% 707 — — 1.05 1.05 1.06 —
— 34.75 35.46 35.10 +0.88 21.4% 708 21.4% -0.12 1.12 1.11 1.13 —
— 34.01 34.40 34.20 +0.88 21.2% 709 21.2% -0.12 1.18 1.17 1.19 —
— 33.08 33.47 33.27 — — 710 — — 1.25 1.24 1.26 —
— 32.16 32.55 32.35 — — 711 20.9% -0.13 1.32 1.31 1.33 —
— 31.24 31.63 31.43 — — 712 — — 1.40 1.39 1.41 —
— 30.32 30.71 30.52 — — 713 — — 1.48 1.47 1.49 —
— 29.41 29.79 29.60 — — 714 — — 1.57 1.56 1.58 —
— 28.51 28.91 28.71 — — 715 — — 1.66 1.65 1.67 —
— 27.61 27.99 27.80 — — 716 — — 1.76 1.75 1.77 —
— 26.71 27.12 26.91 +0.82 19.9% 717 19.9% -0.18 1.87 1.86 1.88 —
— 25.82 26.21 26.02 +0.81 19.7% 718 19.7% -0.19 1.98 1.97 1.99 —
— 24.94 25.34 25.14 +0.81 19.6% 719 19.6% -0.20 2.10 2.09 2.11 —
— 24.07 24.45 24.26 +0.80 19.4% 720 19.4% -0.21 2.22 2.21 2.23 —
— 23.20 23.58 23.39 +0.78 19.2% 721 19.2% -0.22 2.35 2.34 2.37 —
— 22.34 22.72 22.53 +0.77 19.1% 722 19.1% -0.23 2.50 2.49 2.51 —
— 21.49 21.87 21.68 +0.76 18.9% 723 18.9% -0.24 2.65 2.63 2.66 —
— 20.65 21.02 20.84 +0.75 18.7% 724 18.7% -0.25 2.80 2.79 2.81 —
— 19.81 20.19 20.00 +0.74 18.6% 725 18.6% -0.26 2.97 2.96 2.98 —
— 18.99 19.36 19.18 +0.73 18.4% 726 18.4% -0.27 3.15 3.13 3.16 —
— 18.17 18.56 18.36 +0.72 18.3% 727 18.3% -0.29 3.33 3.32 3.34 —
— 17.37 17.76 17.57 +0.70 18.1% 728 18.1% -0.30 3.52 3.51 3.54 —
— 16.57 16.96 16.77 +0.69 17.9% 729 17.9% -0.31 3.73 3.72 3.74 —
— 15.79 16.16 15.97 +0.68 17.7% 730 17.7% -0.33 3.94 3.93 3.96 —
— 15.08 15.38 15.23 +0.66 17.5% 731 17.5% -0.34 4.17 4.16 4.19 —
— 14.30 14.62 14.46 +0.65 17.4% 732 17.4% -0.36 4.42 4.40 4.44 —
— 13.50 13.87 13.69 +0.63 17.2% 733 17.2% -0.37 4.67 4.65 4.69 —
— 12.77 13.06 12.91 +0.62 17.0% 734 17.0% -0.39 4.94 4.92 4.96 —
— 12.13 12.38 12.26 +0.60 16.8% 735 16.8% -0.41 5.22 5.20 5.24 —
— 11.42 11.64 11.53 +0.58 16.6% 736 16.6% -0.42 5.52 5.50 5.54 —
— 10.74 10.95 10.85 +0.56 16.4% 737 — — 5.83 5.81 5.85 —
— 10.06 10.29 10.18 +0.54 16.3% 738 16.3% -0.46 6.16 6.14 6.18 —
— 9.41 9.61 9.51 — — 739 — — 6.50 6.48 6.53 —
— 8.81 8.91 8.86 — — 740 — — 6.87 6.84 6.89 —
— 8.21 8.26 8.23 — — 741 — — 7.25 7.22 7.27 —
— 7.61 7.65 7.63 — — 742 — — 7.66 7.63 7.68 —
— 7.02 7.07 7.04 +0.44 15.3% 743 15.3% -0.56 8.07 8.05 8.10 —
— 6.46 6.50 6.48 +0.42 15.1% 744 15.1% -0.58 8.52 8.49 8.55 —
— 5.92 5.95 5.93 +0.40 14.9% 745 14.9% -0.60 8.99 8.91 9.07 —
— 5.40 5.44 5.42 +0.38 14.7% 746 14.7% -0.63 9.48 9.29 9.68 —
— 4.91 4.95 4.93 +0.36 14.5% 747 — — 10.05 9.89 10.21 —
— 4.43 4.47 4.45 — — 748 — — 10.55 10.39 10.72 —
— 3.98 4.02 4.00 — — 749 — — 11.11 10.96 11.25 —
— 3.56 3.60 3.58 — — 750 13.9% -0.72 11.71 11.62 11.81 —
— 3.16 3.20 3.18 +0.28 13.7% 751 13.7% -0.75 12.37 12.16 12.57 —
— 2.79 2.82 2.81 +0.26 13.4% 752 13.4% -0.77 13.00 12.77 13.23 —
— 2.45 2.47 2.46 +0.23 13.2% 753 13.2% -0.79 13.69 13.46 13.91 —
— 2.13 2.15 2.14 +0.21 13.0% 754 13.0% -0.81 14.39 14.16 14.63 —
— 1.83 1.85 1.84 +0.19 12.8% 755 12.8% -0.83 15.12 14.88 15.36 —
— 1.57 1.59 1.58 +0.17 12.6% 756 12.6% -0.86 15.90 15.65 16.15 —
— 1.33 1.35 1.34 — — 757 — — 16.70 16.46 16.95 —
— 1.12 1.13 1.12 — — 758 — — 17.53 17.28 17.78 —
— 0.93 0.95 0.94 — — 759 — — 18.41 17.04 19.78 —
— 0.77 0.78 0.78 — — 760 — — 19.61 18.87 20.36 —
— 0.63 0.64 0.64 +0.09 11.6% 761 11.6% -0.96 20.21 18.85 21.58 —
— 0.51 0.52 0.52 +0.08 11.4% 762 11.4% -0.98 21.16 19.79 22.52 —
— 0.41 0.42 0.41 +0.07 11.3% 763 11.3% -0.99 22.12 20.76 23.49 —
— 0.32 0.34 0.33 +0.06 11.1% 764 11.1% -1.00 23.12 21.76 24.49 —
— 0.26 0.27 0.27 +0.05 11.0% 765 11.0% -1.00 24.08 22.67 25.49 —
— 0.20 0.21 0.20 +0.04 10.9% 766 10.9% -1.00 25.08 23.67 26.49 —
— 0.16 0.17 0.17 +0.03 10.8% 767 10.8% -1.00 26.08 24.67 27.49 —
— 0.13 0.14 0.14 +0.03 10.7% 768 10.7% -1.00 27.08 25.67 28.49 —
— 0.10 0.11 0.10 +0.02 10.7% 769 10.7% -1.00 28.08 26.67 29.49 —
— 0.08 0.09 0.09 +0.02 10.7% 770 10.7% -1.00 29.08 27.67 30.49 —
— 0.07 0.08 0.07 — — 771 10.7% -1.00 30.08 28.67 31.49 —
— 0.06 0.07 0.07 +0.01 10.8% 772 — — 31.08 29.67 32.49 —
— 0.05 0.06 0.06 +0.01 10.9% 773 10.9% -1.00 32.08 30.67 33.49 —
— 0.04 0.05 0.04 +0.01 10.9% 774 10.9% -1.00 33.08 31.67 34.49 —
— 0.03 0.04 0.04 +0.01 11.1% 775 11.1% -1.00 34.08 32.67 35.49 —
— 0.03 0.04 0.04 +0.01 11.2% 776 11.2% -1.00 35.08 33.67 36.49 —
— 0.03 0.04 0.04 +0.01 11.3% 777 11.3% -1.00 36.08 34.67 37.49 —
— 0.02 0.03 0.03 +0.01 11.5% 778 11.5% -1.00 37.08 35.67 38.49 —
— 0.02 0.03 0.03 +0.01 11.7% 779 11.7% -1.00 38.08 36.67 39.49 —
— 0.02 0.03 0.03 +0.01 11.9% 780 11.9% -1.00 39.08 37.67 40.49 —
— 0.02 0.03 0.03 +0.00 12.0% 781 12.0% -1.00 40.08 38.67 41.49 —
— 0.02 0.03 0.03 +0.00 12.2% 782 12.2% -1.00 41.08 39.67 42.49 —
— 0.02 0.03 0.03 +0.00 12.4% 783 12.4% -1.00 42.08 40.67 43.49 —
— 0.02 0.03 0.03 +0.00 12.7% 784 12.7% -1.00 43.08 41.67 44.49 —
— 0.02 0.03 0.03 +0.00 12.9% 785 12.9% -1.00 44.08 42.67 45.49 —
— 0.01 0.02 0.01 +0.00 14.0% 790 14.0% -1.00 49.08 47.67 50.49 —
— 0.01 0.02 0.01 +0.00 15.1% 795 15.1% -1.00 54.08 52.67 55.49 —
— 0.01 0.02 0.01 +0.00 16.3% 800 16.3% -1.00 59.08 57.67 60.49 —
— 0.01 0.02 0.01 +0.00 17.5% 805 17.5% -1.00 64.08 62.67 65.49 —
— 0.01 0.02 0.01 +0.00 18.6% 810 18.6% -1.00 69.08 67.67 70.49 —
— 0.01 0.02 0.01 +0.00 19.7% 815 19.7% -1.00 74.08 72.68 75.49 —

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.