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
— 83.73 87.06 85.39 +0.85 22.4% 668 22.4% -0.16 6.89 6.87 6.92 —
— 82.84 86.16 84.50 +0.84 22.3% 669 22.3% -0.16 7.00 6.97 7.02 —
— 81.95 85.27 83.61 +0.84 22.3% 670 22.3% -0.16 7.09 7.07 7.12 —
— 81.05 84.38 82.72 +0.84 22.2% 671 22.2% -0.17 7.20 7.17 7.22 —
— 80.16 83.49 81.83 +0.84 22.1% 672 22.1% -0.17 7.29 7.27 7.32 —
— 79.28 82.60 80.94 +0.83 22.0% 673 22.0% -0.17 7.39 7.37 7.42 —
— 78.39 81.72 80.06 +0.83 21.9% 674 21.9% -0.17 7.50 7.47 7.52 —
— 77.50 80.83 79.17 +0.83 21.8% 675 21.8% -0.18 7.61 7.58 7.63 —
— 76.62 79.95 78.28 +0.83 21.7% 676 21.7% -0.18 7.71 7.68 7.74 —
— 75.74 79.07 77.41 +0.82 21.6% 677 21.6% -0.18 7.82 7.79 7.84 —
— 74.86 78.19 76.53 +0.82 21.5% 678 21.5% -0.18 7.93 7.90 7.96 —
— 73.98 77.31 75.64 +0.82 21.4% 679 21.4% -0.19 8.04 8.02 8.07 —
— 73.10 76.44 74.77 +0.82 21.3% 680 21.3% -0.19 8.15 8.13 8.18 —
— 72.23 75.56 73.89 +0.81 21.2% 681 21.2% -0.19 8.28 8.25 8.30 —
— 71.35 74.69 73.02 +0.81 21.1% 682 21.1% -0.20 8.39 8.37 8.42 —
— 70.48 73.82 72.15 +0.81 21.0% 683 21.0% -0.20 8.52 8.49 8.54 —
— 69.61 72.95 71.28 +0.80 20.9% 684 20.9% -0.20 8.64 8.61 8.67 —
— 68.74 72.08 70.41 +0.80 20.8% 685 20.8% -0.20 8.76 8.73 8.79 —
— 67.88 71.22 69.55 +0.80 20.7% 686 20.7% -0.21 8.89 8.86 8.92 —
— 67.01 70.36 68.69 +0.80 20.7% 687 20.7% -0.21 9.02 8.99 9.05 —
— 66.15 69.50 67.83 +0.79 20.6% 688 20.6% -0.21 9.15 9.12 9.18 —
— 65.29 68.64 66.97 +0.79 20.5% 689 20.5% -0.22 9.28 9.25 9.31 —
— 64.47 67.78 66.12 +0.79 20.4% 690 20.4% -0.22 9.42 9.39 9.45 —
— 63.58 66.93 65.25 +0.78 20.3% 691 — — 9.56 9.53 9.59 —
— 62.73 66.08 64.41 +0.78 20.2% 692 — — 9.70 9.67 9.73 —
— 61.88 65.23 63.55 — — 693 — — 9.84 9.81 9.87 —
— 61.03 64.38 62.70 — — 694 — — 9.99 9.96 10.02 —
— 60.19 63.54 61.87 — — 695 — — 10.13 10.10 10.16 —
— 59.35 62.70 61.02 +0.77 19.8% 696 19.8% -0.24 10.28 10.25 10.31 —
— 58.50 61.86 60.18 +0.76 19.7% 697 19.7% -0.24 10.44 10.41 10.47 —
— 57.67 61.02 59.34 +0.76 19.6% 698 19.6% -0.25 10.59 10.56 10.62 —
— 56.83 60.19 58.51 +0.76 19.5% 699 19.5% -0.25 10.75 10.72 10.78 —
— 56.33 59.35 57.84 +0.75 19.4% 700 19.4% -0.25 10.91 10.88 10.94 —
— 55.17 58.52 56.84 +0.75 19.3% 701 19.3% -0.26 11.07 11.04 11.11 —
— 54.34 57.70 56.02 +0.75 19.2% 702 19.2% -0.26 11.24 11.21 11.27 —
— 53.51 56.87 55.19 +0.74 19.1% 703 19.1% -0.27 11.41 11.38 11.44 —
— 52.69 56.05 54.37 +0.74 19.1% 704 19.1% -0.27 11.59 11.55 11.62 —
— 51.93 55.23 53.58 +0.73 19.0% 705 19.0% -0.27 11.76 11.73 11.79 —
— 51.11 54.42 52.77 +0.73 18.9% 706 18.9% -0.28 11.94 11.91 11.97 —
— 50.24 53.61 51.92 +0.73 18.8% 707 18.8% -0.28 12.12 12.09 12.16 —
— 49.43 52.80 51.12 +0.72 18.7% 708 18.7% -0.29 12.30 12.27 12.34 —
— 48.63 52.00 50.31 +0.72 18.6% 709 18.6% -0.29 12.49 12.46 12.53 —
— 48.15 51.17 49.66 +0.71 18.5% 710 18.5% -0.29 12.69 12.65 12.72 —
— 47.03 50.40 48.72 +0.71 18.4% 711 18.4% -0.30 12.88 12.85 12.92 —
— 46.39 49.61 48.00 +0.70 18.3% 712 18.3% -0.31 13.09 13.05 13.12 —
— 45.46 48.82 47.14 +0.70 18.2% 713 18.2% -0.31 13.29 13.25 13.32 —
— 44.71 48.03 46.37 +0.70 18.1% 714 18.1% -0.31 13.49 13.46 13.53 —
— 43.93 47.24 45.59 +0.69 18.0% 715 18.0% -0.32 13.71 13.67 13.74 —
— 43.17 46.46 44.81 +0.69 17.9% 716 17.9% -0.32 13.93 13.89 13.96 —
— 42.45 45.69 44.07 +0.68 17.8% 717 17.8% -0.33 14.14 14.11 14.18 —
— 41.69 44.91 43.30 +0.68 17.7% 718 17.7% -0.33 14.37 14.33 14.40 —
— 40.76 44.15 42.45 +0.67 17.6% 719 17.6% -0.34 14.60 14.56 14.63 —
— 41.33 42.25 41.79 +0.67 17.6% 720 17.6% -0.34 14.82 14.79 14.86 —
— 40.57 41.46 41.02 +0.66 17.5% 721 17.5% -0.35 15.06 15.02 15.10 —
— 39.81 40.83 40.32 +0.66 17.4% 722 — — 15.30 15.27 15.34 —
— 39.06 40.02 39.54 — — 723 — — 15.55 15.51 15.59 —
— 37.70 39.44 38.57 — — 724 17.2% -0.37 15.80 15.76 15.84 —
— 37.58 38.53 38.05 — — 725 17.1% -0.37 16.06 16.02 16.10 —
— 36.22 37.96 37.09 +0.64 17.0% 726 17.0% -0.38 16.32 16.28 16.36 —
— 35.49 37.22 36.35 +0.63 16.9% 727 16.9% -0.38 16.59 16.55 16.63 —
— 35.38 36.31 35.84 +0.63 16.8% 728 16.8% -0.39 16.86 16.82 16.90 —
— 34.04 35.76 34.90 +0.62 16.7% 729 16.7% -0.39 17.14 17.10 17.18 —
— 33.95 34.89 34.42 +0.61 16.6% 730 16.6% -0.40 17.42 17.38 17.46 —
— 32.62 34.32 33.47 +0.61 16.5% 731 16.5% -0.41 17.71 17.67 17.75 —
— 31.92 33.61 32.77 +0.60 16.5% 732 16.5% -0.41 18.00 17.96 18.05 —
— 31.22 32.90 32.06 +0.60 16.4% 733 16.4% -0.42 18.30 18.26 18.35 —
— 30.53 32.20 31.36 +0.59 16.3% 734 16.3% -0.43 18.61 18.57 18.66 —
— 30.45 31.30 30.88 +0.59 16.2% 735 16.2% -0.43 18.93 18.88 18.97 —
— 29.16 30.82 29.99 +0.58 16.1% 736 16.1% -0.44 19.25 19.20 19.29 —
— 29.09 30.00 29.55 +0.57 16.0% 737 16.0% -0.45 19.57 19.53 19.62 —
— 28.42 29.26 28.84 +0.57 15.9% 738 15.9% -0.45 19.91 19.86 19.95 —
— 27.76 28.58 28.17 +0.56 15.9% 739 15.9% -0.46 20.25 20.20 20.29 —
— 27.10 27.98 27.54 +0.55 15.8% 740 15.8% -0.47 20.59 20.55 20.64 —
— 26.45 27.26 26.86 +0.55 15.7% 741 15.7% -0.47 20.95 20.90 21.00 —
— 25.81 26.60 26.20 +0.54 15.6% 742 — — 21.31 21.26 21.36 —
— 25.50 25.57 25.54 — — 743 15.5% -0.49 21.68 21.63 21.73 —
— 24.86 24.93 24.89 +0.53 15.4% 744 15.4% -0.49 22.05 22.01 22.10 —
— 24.23 24.30 24.27 +0.52 15.3% 745 15.3% -0.50 22.44 22.39 22.49 —
— 23.61 23.68 23.64 +0.51 15.2% 746 15.2% -0.51 22.83 22.78 22.88 —
— 23.00 23.07 23.04 +0.51 15.2% 747 15.2% -0.52 23.23 23.18 23.28 —
— 22.39 22.46 22.43 +0.50 15.1% 748 15.1% -0.52 23.64 23.59 23.69 —
— 21.79 21.86 21.82 +0.49 15.0% 749 15.0% -0.53 24.05 24.00 24.10 —
— 21.20 21.27 21.23 +0.49 15.0% 750 15.0% -0.54 24.47 24.42 24.52 —
— 20.62 20.69 20.66 +0.48 14.9% 751 14.9% -0.55 24.91 24.86 24.96 —
— 20.04 20.11 20.07 +0.47 14.8% 752 14.8% -0.56 25.35 25.30 25.40 —
— 19.48 19.55 19.52 +0.46 14.7% 753 14.7% -0.56 25.80 25.75 25.85 —
— 18.92 18.98 18.95 +0.45 14.6% 754 14.6% -0.57 26.26 26.21 26.31 —
— 18.37 18.43 18.40 +0.45 14.5% 755 14.5% -0.58 26.73 26.67 26.78 —
— 17.82 17.89 17.86 +0.44 14.4% 756 14.4% -0.59 27.22 26.43 28.01 —
— 17.29 17.36 17.32 +0.43 14.4% 757 14.4% -0.60 27.88 26.79 28.96 —
— 16.77 16.83 16.80 +0.43 14.3% 758 14.3% -0.60 28.14 27.50 28.78 —
— 16.25 16.32 16.29 +0.42 14.2% 759 14.2% -0.61 28.88 27.77 29.99 —
— 15.74 15.81 15.78 +0.41 14.2% 760 14.2% -0.62 29.14 27.77 30.52 —
— 15.24 15.31 15.28 +0.40 14.1% 761 14.1% -0.63 29.77 28.09 31.44 —
— 14.76 14.82 14.79 +0.39 14.0% 762 14.0% -0.64 30.30 28.63 31.97 —
— 14.28 14.34 14.31 +0.39 13.9% 763 13.9% -0.65 30.85 29.18 32.52 —
— 13.81 13.87 13.84 +0.38 13.9% 764 13.9% -0.66 31.41 29.74 33.08 —
— 13.34 13.41 13.38 +0.37 13.8% 765 13.8% -0.66 31.98 30.31 33.64 —
— 12.89 12.96 12.93 +0.36 13.7% 766 13.7% -0.67 32.55 30.89 34.22 —
— 12.45 12.51 12.48 +0.36 13.6% 767 13.6% -0.68 33.15 31.48 34.81 —
— 12.02 12.08 12.05 +0.35 13.6% 768 13.6% -0.69 33.74 32.08 35.41 —
— 11.60 11.66 11.63 +0.34 13.5% 769 13.5% -0.70 34.36 32.70 36.02 —
— 11.19 11.25 11.22 +0.33 13.5% 770 13.5% -0.71 34.80 33.32 36.29 —
— 10.78 10.84 10.81 +0.33 13.4% 771 13.4% -0.72 35.62 33.96 37.28 —
— 10.39 10.45 10.42 +0.32 13.3% 772 13.3% -0.73 36.27 34.61 37.92 —
— 10.01 10.07 10.04 +0.31 13.2% 773 13.2% -0.74 36.92 35.27 38.58 —
— 9.64 9.69 9.66 +0.30 13.2% 774 13.2% -0.74 37.59 35.94 39.25 —
— 9.27 9.33 9.30 +0.30 13.1% 775 13.1% -0.75 38.28 36.63 39.93 —
— 8.92 8.98 8.95 +0.29 13.1% 776 13.1% -0.76 38.98 37.33 40.62 —
— 8.58 8.63 8.61 +0.28 13.0% 777 13.0% -0.77 39.67 38.03 41.32 —
— 8.24 8.30 8.27 +0.27 13.0% 778 13.0% -0.78 40.40 38.76 42.04 —
— 7.92 7.97 7.95 +0.26 12.9% 779 12.9% -0.79 41.13 39.49 42.77 —
— 7.60 7.66 7.63 +0.26 12.9% 780 12.9% -0.80 41.87 40.23 43.51 —
— 7.30 7.35 7.33 +0.25 12.8% 781 12.8% -0.81 42.62 40.99 44.25 —
— 7.00 7.06 7.03 +0.24 12.7% 782 12.7% -0.82 43.38 41.75 45.02 —
— 6.72 6.77 6.75 +0.24 12.7% 783 12.7% -0.83 44.16 42.53 45.79 —
— 6.44 6.49 6.46 +0.23 12.6% 784 12.6% -0.84 44.95 43.32 46.57 —
— 6.17 6.22 6.20 +0.22 12.6% 785 12.6% -0.85 45.75 44.13 47.37 —
— 5.91 5.96 5.93 +0.22 12.6% 786 12.6% -0.86 46.56 44.94 48.18 —
— 5.66 5.71 5.68 +0.21 12.5% 787 12.5% -0.87 47.38 45.77 49.00 —
— 5.42 5.47 5.45 +0.20 12.5% 788 12.5% -0.88 48.23 46.61 49.84 —
— 5.18 5.23 5.21 +0.20 12.4% 789 12.4% -0.89 49.07 47.46 50.68 —
— 4.96 5.01 4.99 +0.19 12.4% 790 12.4% -0.89 49.94 48.32 51.55 —
— 4.74 4.79 4.76 — — 791 — — 50.80 49.19 52.42 —
— 4.53 4.58 4.55 — — 792 — — 51.70 50.08 53.31 —
— 4.33 4.38 4.36 +0.17 12.3% 793 12.3% -0.93 52.60 50.98 54.22 —
— 4.14 4.18 4.16 +0.17 12.2% 794 12.2% -0.93 53.51 51.89 55.13 —
— 3.95 3.99 3.97 +0.16 12.2% 795 12.2% -0.94 54.45 52.82 56.07 —
— 3.77 3.81 3.79 +0.15 12.2% 796 12.2% -0.95 55.39 53.77 57.01 —
— 3.60 3.64 3.62 +0.15 12.1% 797 12.1% -0.96 56.34 54.73 57.96 —
— 3.43 3.48 3.46 +0.14 12.1% 798 12.1% -0.97 57.30 55.69 58.92 —
— 3.28 3.32 3.30 +0.14 12.1% 799 12.1% -0.98 58.27 56.65 59.88 —
— 3.12 3.17 3.15 +0.13 12.1% 800 12.1% -0.99 59.24 57.62 60.86 —
— 2.98 3.02 3.00 +0.13 12.0% 801 12.0% -0.99 60.22 58.60 61.83 —
— 2.84 2.88 2.86 +0.12 12.0% 802 12.0% -1.00 61.22 59.60 62.83 —
— 2.71 2.74 2.73 +0.12 12.0% 803 12.0% -1.00 62.22 60.60 63.83 —
— 2.58 2.62 2.60 +0.11 12.0% 804 12.0% -1.00 63.22 61.60 64.83 —
— 2.46 2.49 2.48 +0.11 11.9% 805 11.9% -1.00 64.22 62.60 65.83 —
— 2.34 2.38 2.36 +0.11 11.9% 806 11.9% -1.00 65.22 63.60 66.83 —
— 2.23 2.26 2.25 +0.10 11.9% 807 11.9% -1.00 66.22 64.60 67.83 —
— 2.12 2.16 2.14 +0.10 11.9% 808 11.9% -1.00 67.22 65.60 68.83 —
— 2.02 2.05 2.04 +0.10 11.8% 809 11.8% -1.00 68.22 66.60 69.83 —
— 1.92 1.96 1.94 +0.09 11.8% 810 11.8% -1.00 69.22 67.60 70.83 —
— 1.83 1.86 1.84 +0.09 11.8% 811 11.8% -1.00 70.22 68.60 71.83 —
— 1.74 1.77 1.75 +0.08 11.8% 812 11.8% -1.00 71.22 69.60 72.83 —
— 1.66 1.69 1.68 +0.08 11.8% 813 11.8% -1.00 72.22 70.60 73.83 —
— 1.58 1.61 1.59 +0.08 11.8% 814 11.8% -1.00 73.22 71.60 74.83 —
— 1.50 1.53 1.51 +0.07 11.8% 815 11.8% -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.