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
— 73.86 76.46 75.16 +0.92 25.0% 670 25.0% -0.08 1.75 1.74 1.76 —
— 69.07 71.90 70.48 +0.91 24.3% 675 24.3% -0.09 1.96 1.95 1.97 —
— 64.35 67.15 65.75 +0.90 23.5% 680 23.5% -0.10 2.19 2.18 2.21 —
— 59.63 62.44 61.03 +0.89 22.8% 685 22.8% -0.11 2.48 2.46 2.49 —
— 54.97 57.78 56.38 — — 690 22.1% -0.13 2.81 2.79 2.82 —
— 54.05 56.86 55.45 +0.87 22.0% 691 22.0% -0.13 2.88 2.86 2.89 —
— 53.14 55.94 54.54 +0.87 21.9% 692 21.9% -0.14 2.96 2.94 2.97 —
— 52.21 55.02 53.62 — — 693 21.8% -0.14 3.03 3.01 3.05 —
— 51.29 54.10 52.70 — — 694 21.6% -0.14 3.11 3.09 3.13 —
— 50.39 53.19 51.79 +0.85 21.5% 695 — — 3.19 3.18 3.21 —
— 49.46 52.27 50.87 — — 696 — — 3.27 3.26 3.29 —
— 48.55 51.36 49.95 +0.85 21.2% 697 — — 3.37 3.35 3.38 —
— 47.66 50.46 49.06 — — 698 21.0% -0.16 3.46 3.44 3.47 —
— 46.74 49.55 48.15 — — 699 20.9% -0.16 3.55 3.53 3.57 —
— 45.85 48.65 47.25 +0.83 20.8% 700 20.8% -0.17 3.65 3.63 3.66 —
— 44.96 47.75 46.35 — — 701 20.6% -0.17 3.75 3.73 3.76 —
— 44.06 46.86 45.46 — — 702 20.5% -0.18 3.85 3.83 3.87 —
— 43.17 45.97 44.57 — — 703 20.3% -0.18 3.96 3.94 3.97 —
— 42.28 45.08 43.68 +0.82 20.2% 704 20.2% -0.19 4.07 4.05 4.08 —
— 41.40 44.20 42.80 +0.81 20.1% 705 20.1% -0.19 4.18 4.16 4.20 —
— 40.51 43.32 41.91 +0.81 20.0% 706 20.0% -0.20 4.30 4.28 4.32 —
— 39.67 42.44 41.05 +0.80 19.8% 707 19.8% -0.20 4.42 4.40 4.44 —
— 38.76 41.57 40.16 +0.80 19.7% 708 — — 4.54 4.52 4.56 —
— 37.90 40.70 39.30 — — 709 — — 4.67 4.65 4.69 —
— 37.04 39.84 38.44 — — 710 — — 4.81 4.79 4.83 —
— 36.18 38.74 37.46 +0.78 19.3% 711 19.3% -0.22 4.95 4.93 4.97 —
— 35.31 38.12 36.72 +0.77 19.2% 712 19.2% -0.23 5.09 5.07 5.11 —
— 34.47 37.27 35.87 +0.77 19.0% 713 19.0% -0.24 5.24 5.22 5.26 —
— 33.62 36.42 35.02 +0.76 18.9% 714 18.9% -0.24 5.39 5.37 5.41 —
— 32.77 35.58 34.17 +0.75 18.8% 715 18.8% -0.25 5.54 5.52 5.56 —
— 31.94 34.74 33.34 +0.75 18.6% 716 18.6% -0.26 5.71 5.68 5.73 —
— 31.11 33.91 32.51 +0.74 18.5% 717 18.5% -0.26 5.87 5.85 5.89 —
— 30.27 33.08 31.68 +0.73 18.4% 718 18.4% -0.27 6.04 6.02 6.06 —
— 29.46 32.25 30.86 +0.73 18.2% 719 18.2% -0.28 6.22 6.20 6.24 —
— 28.72 31.44 30.08 +0.72 18.1% 720 18.1% -0.28 6.41 6.38 6.43 —
— 27.83 30.62 29.23 +0.71 17.9% 721 — — 6.59 6.57 6.61 —
— 27.02 29.76 28.39 — — 722 — — 6.79 6.76 6.81 —
— 26.35 28.92 27.64 — — 723 — — 6.99 6.96 7.01 —
— 25.43 28.16 26.80 — — 724 17.5% -0.32 7.18 7.16 7.21 —
— 25.32 26.77 26.05 +0.68 17.4% 725 17.4% -0.32 7.41 7.38 7.43 —
— 24.43 25.73 25.08 +0.67 17.3% 726 17.3% -0.33 7.62 7.60 7.65 —
— 23.67 24.96 24.32 +0.66 17.1% 727 17.1% -0.34 7.84 7.82 7.87 —
— 22.91 24.19 23.55 +0.65 17.0% 728 17.0% -0.35 8.07 8.05 8.10 —
— 22.15 23.42 22.79 +0.65 16.8% 729 16.8% -0.36 8.31 8.29 8.34 —
— 21.40 22.66 22.03 +0.64 16.7% 730 16.7% -0.37 8.56 8.54 8.59 —
— 20.67 21.91 21.29 +0.63 16.5% 731 16.5% -0.38 8.82 8.79 8.85 —
— 19.94 21.17 20.55 +0.62 16.4% 732 16.4% -0.39 9.09 9.06 9.12 —
— 19.22 20.44 19.83 +0.61 16.3% 733 16.3% -0.40 9.36 9.33 9.39 —
— 18.50 19.71 19.11 +0.60 16.1% 734 16.1% -0.41 9.64 9.61 9.67 —
— 17.80 19.00 18.40 +0.59 16.0% 735 16.0% -0.42 9.94 9.91 9.96 —
— 17.11 18.29 17.70 +0.58 15.8% 736 15.8% -0.43 10.23 10.20 10.26 —
— 17.10 17.49 17.30 +0.57 15.7% 737 15.7% -0.44 10.55 10.52 10.58 —
— 15.73 16.80 16.27 +0.55 15.6% 738 15.6% -0.46 10.87 10.84 10.90 —
— 15.07 16.23 15.65 +0.54 15.4% 739 15.4% -0.47 11.21 11.17 11.24 —
— 15.07 15.23 15.15 +0.53 15.3% 740 15.3% -0.48 11.55 11.52 11.58 —
— 14.46 14.52 14.49 +0.52 15.2% 741 15.2% -0.49 11.90 11.87 11.94 —
— 13.82 13.88 13.85 +0.51 15.0% 742 — — 12.28 12.24 12.31 —
— 13.19 13.25 13.22 — — 743 — — 12.65 12.62 12.69 —
— 12.57 12.64 12.61 +0.48 14.7% 744 14.7% -0.53 13.05 13.02 13.09 —
— 11.97 12.03 12.00 +0.47 14.6% 745 14.6% -0.55 13.46 13.43 13.50 —
— 11.38 11.44 11.41 +0.46 14.4% 746 14.4% -0.56 13.88 13.85 13.92 —
— 10.80 10.86 10.83 +0.44 14.3% 747 14.3% -0.57 14.32 14.29 14.36 —
— 10.24 10.30 10.27 +0.43 14.2% 748 14.2% -0.59 14.78 14.74 14.81 —
— 9.69 9.75 9.72 +0.42 14.0% 749 14.0% -0.60 15.38 14.67 16.10 —
— 9.16 9.22 9.19 +0.40 13.9% 750 13.9% -0.62 15.86 15.30 16.41 —
— 8.65 8.70 8.68 +0.39 13.8% 751 13.8% -0.63 16.32 15.11 17.54 —
— 8.14 8.20 8.17 +0.38 13.6% 752 13.6% -0.65 16.75 15.44 18.06 —
— 7.66 7.71 7.68 +0.36 13.5% 753 13.5% -0.66 17.36 16.11 18.60 —
— 7.19 7.25 7.22 +0.35 13.4% 754 13.4% -0.68 17.85 16.53 19.17 —
— 6.74 6.79 6.76 +0.34 13.2% 755 13.2% -0.69 18.44 17.14 19.74 —
— 6.31 6.36 6.33 +0.32 13.1% 756 13.1% -0.71 19.02 17.70 20.34 —
— 5.89 5.94 5.92 +0.31 13.0% 757 13.0% -0.72 19.64 18.32 20.97 —
— 5.49 5.54 5.51 +0.30 12.9% 758 12.9% -0.74 20.27 18.95 21.60 —
— 5.11 5.16 5.13 +0.28 12.8% 759 12.8% -0.76 20.93 19.61 22.26 —
— 4.75 4.79 4.77 +0.27 12.6% 760 12.6% -0.77 21.61 20.28 22.95 —
— 4.40 4.44 4.42 +0.25 12.5% 761 12.5% -0.79 22.32 20.98 23.65 —
— 4.07 4.11 4.09 +0.24 12.4% 762 12.4% -0.80 23.03 21.69 24.37 —
— 3.76 3.80 3.78 +0.23 12.3% 763 12.3% -0.82 23.77 22.43 25.12 —
— 3.47 3.51 3.49 +0.22 12.2% 764 12.2% -0.83 24.54 23.19 25.88 —
— 3.19 3.23 3.21 +0.20 12.1% 765 12.1% -0.85 25.32 23.96 26.67 —
— 2.93 2.97 2.95 +0.19 12.0% 766 12.0% -0.86 26.11 24.76 27.47 —
— 2.69 2.72 2.71 +0.18 11.9% 767 11.9% -0.88 26.94 25.54 28.34 —
— 2.46 2.49 2.48 +0.17 11.8% 768 11.8% -0.89 27.79 26.38 29.19 —
— 2.25 2.28 2.27 +0.16 11.8% 769 11.8% -0.91 28.64 27.23 30.05 —
— 2.05 2.08 2.06 +0.15 11.7% 770 11.7% -0.92 29.52 28.11 30.92 —
— 1.87 1.90 1.89 +0.14 11.6% 771 11.6% -0.93 30.41 29.01 31.80 —
— 1.70 1.73 1.72 +0.13 11.5% 772 11.5% -0.95 31.31 29.90 32.72 —
— 1.54 1.57 1.55 +0.12 11.5% 773 11.5% -0.96 32.24 30.84 33.64 —
— 1.40 1.43 1.42 +0.11 11.4% 774 11.4% -0.97 33.17 31.77 34.58 —
— 1.27 1.29 1.28 +0.10 11.4% 775 11.4% -0.98 34.12 32.72 35.52 —
— 1.15 1.17 1.16 +0.10 11.3% 776 11.3% -0.99 35.10 33.70 36.50 —
— 1.04 1.06 1.05 +0.09 11.3% 777 11.3% -1.00 36.09 34.69 37.49 —
— 0.94 0.96 0.95 +0.08 11.2% 778 11.2% -1.00 37.08 35.67 38.48 —
— 0.85 0.87 0.86 +0.07 11.2% 779 11.2% -1.00 38.08 36.67 39.48 —
— 0.77 0.79 0.78 +0.07 11.1% 780 11.1% -1.00 39.08 37.67 40.49 —
— 0.69 0.71 0.70 +0.06 11.1% 781 11.1% -1.00 40.08 38.67 41.49 —
— 0.63 0.65 0.64 +0.06 11.1% 782 11.1% -1.00 41.08 39.67 42.49 —
— 0.57 0.58 0.57 +0.05 11.1% 783 11.1% -1.00 42.08 40.67 43.49 —
— 0.51 0.53 0.52 +0.05 11.1% 784 11.1% -1.00 43.08 41.67 44.49 —
— 0.46 0.48 0.47 +0.05 11.1% 785 11.1% -1.00 44.08 42.67 45.49 —
— 0.29 0.30 0.29 +0.03 11.1% 790 11.1% -1.00 49.09 47.67 50.50 —
— 0.19 0.20 0.20 +0.02 11.3% 795 11.3% -1.00 54.09 52.67 55.50 —
— 0.13 0.14 0.14 +0.02 11.5% 800 11.5% -1.00 59.08 57.67 60.49 —
— 0.10 0.11 0.10 +0.01 11.9% 805 11.9% -1.00 64.08 62.67 65.49 —
— 0.08 0.09 0.09 +0.01 12.4% 810 12.4% -1.00 69.08 67.67 70.50 —
— 0.07 0.08 0.07 +0.01 12.9% 815 12.9% -1.00 74.08 72.67 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.