opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 28/07 Seduta del 31/07/2026 completa 04/08 →
Spot 746.98  ·  994 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/08 00:01 UTC
07/08/267g 14/08/2614g 28/08/2628g 30/10/2691g 18/12/26140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.26 75.51 74.39 +0.93 23.2% 675 23.2% -0.07 0.99 0.98 1.00 —
— 68.41 70.63 69.52 +0.92 22.4% 680 22.4% -0.08 1.12 1.11 1.13 —
— 63.58 65.84 64.71 +0.91 21.7% 685 21.7% -0.09 1.27 1.26 1.29 —
— 59.55 62.24 60.90 +0.90 21.0% 690 21.0% -0.10 1.47 1.45 1.48 —
— 58.75 60.15 59.45 +0.90 20.8% 691 20.8% -0.10 1.50 1.49 1.52 —
— 56.92 59.27 58.09 +0.90 20.7% 692 20.7% -0.11 1.55 1.54 1.56 —
— 55.92 58.87 57.40 +0.89 20.6% 693 20.6% -0.11 1.59 1.58 1.61 —
— 54.97 57.93 56.45 +0.89 20.4% 694 20.4% -0.11 1.65 1.63 1.66 —
— 54.49 57.46 55.98 +0.89 20.3% 695 20.3% -0.11 1.70 1.68 1.71 —
— 53.78 55.51 54.65 +0.88 20.2% 696 20.2% -0.12 1.75 1.73 1.76 —
— 52.77 55.12 53.95 +0.88 20.0% 697 20.0% -0.12 1.79 1.78 1.81 —
— 51.72 54.19 52.95 +0.87 19.9% 698 19.9% -0.13 1.84 1.83 1.86 —
— 51.42 53.26 52.34 +0.87 19.7% 699 19.7% -0.13 1.91 1.89 1.92 —
— 51.00 52.00 51.50 +0.87 19.6% 700 19.6% -0.13 1.97 1.95 1.98 —
— 48.38 51.89 50.13 +0.86 19.5% 701 19.5% -0.14 2.02 2.01 2.04 —
— 47.44 50.49 48.97 +0.86 19.3% 702 19.3% -0.14 2.09 2.07 2.11 —
— 47.10 50.03 48.56 +0.85 19.2% 703 19.2% -0.15 2.15 2.14 2.17 —
— 45.58 48.68 47.13 +0.85 19.0% 704 19.0% -0.15 2.23 2.21 2.24 —
— 45.59 48.07 46.83 +0.85 18.9% 705 18.9% -0.16 2.29 2.28 2.31 —
— 43.73 46.87 45.30 +0.84 18.8% 706 18.8% -0.16 2.37 2.35 2.38 —
— 42.83 45.93 44.38 +0.84 18.6% 707 18.6% -0.16 2.44 2.43 2.46 —
— 41.92 45.04 43.48 +0.83 18.5% 708 18.5% -0.17 2.52 2.51 2.54 —
— 41.15 44.29 42.72 +0.83 18.4% 709 18.4% -0.17 2.60 2.59 2.62 —
— 40.15 43.40 41.77 +0.82 18.2% 710 18.2% -0.18 2.69 2.67 2.71 —
— 39.23 41.79 40.51 +0.82 18.1% 711 18.1% -0.19 2.78 2.76 2.80 —
— 38.36 41.64 40.00 +0.81 18.0% 712 18.0% -0.19 2.88 2.86 2.89 —
— 37.43 40.61 39.02 +0.80 17.8% 713 17.8% -0.20 2.97 2.95 2.99 —
— 37.30 39.97 38.63 +0.80 17.7% 714 17.7% -0.20 3.07 3.05 3.09 —
— 35.69 38.29 36.99 +0.79 17.6% 715 17.6% -0.21 3.17 3.16 3.19 —
— 34.77 38.18 36.48 +0.78 17.4% 716 17.4% -0.22 3.28 3.26 3.30 —
— 33.95 37.29 35.62 +0.78 17.3% 717 17.3% -0.22 3.40 3.38 3.42 —
— 33.09 36.42 34.76 +0.77 17.2% 718 17.2% -0.23 3.51 3.49 3.53 —
— 32.20 34.79 33.49 +0.76 17.0% 719 17.0% -0.24 3.63 3.61 3.65 —
— 31.26 33.94 32.60 +0.76 16.9% 720 16.9% -0.24 3.76 3.74 3.78 —
— 30.45 33.70 32.08 +0.75 16.7% 721 16.7% -0.25 3.89 3.87 3.91 —
— 29.47 32.27 30.87 +0.74 16.6% 722 16.6% -0.26 4.03 4.00 4.05 —
— 28.73 31.40 30.07 +0.74 16.5% 723 16.5% -0.27 4.16 4.14 4.18 —
— 27.90 30.58 29.24 +0.73 16.3% 724 16.3% -0.28 4.32 4.29 4.34 —
— 26.92 29.74 28.33 +0.72 16.2% 725 16.2% -0.29 4.46 4.44 4.49 —
— 26.01 28.94 27.48 +0.71 16.1% 726 16.1% -0.29 4.62 4.60 4.65 —
— 25.19 28.25 26.72 +0.70 15.9% 727 15.9% -0.30 4.79 4.76 4.81 —
— 24.35 27.30 25.82 +0.69 15.8% 728 15.8% -0.31 4.96 4.93 4.98 —
— 23.53 26.60 25.07 +0.68 15.7% 729 15.7% -0.32 5.13 5.11 5.16 —
— 22.90 24.72 23.81 +0.67 15.5% 730 15.5% -0.33 5.32 5.29 5.35 —
— 22.49 24.92 23.70 +0.66 15.4% 731 15.4% -0.34 5.51 5.48 5.54 —
— 21.36 24.15 22.75 +0.65 15.3% 732 15.3% -0.35 5.71 5.68 5.74 —
— 20.47 23.39 21.93 +0.64 15.1% 733 15.1% -0.36 5.92 5.89 5.95 —
— 20.22 22.60 21.41 +0.63 15.0% 734 15.0% -0.38 6.13 6.08 6.18 —
— 20.30 20.72 20.51 +0.63 14.8% 735 14.8% -0.39 6.34 6.31 6.38 —
— 18.69 21.04 19.86 +0.61 14.7% 736 14.7% -0.40 6.59 6.54 6.64 —
— 18.80 19.52 19.16 +0.60 14.6% 737 14.6% -0.41 6.83 6.78 6.88 —
— 17.72 19.02 18.37 +0.59 14.4% 738 14.4% -0.42 7.07 7.03 7.10 —
— 17.32 17.67 17.50 +0.57 14.3% 739 14.3% -0.44 7.34 7.29 7.39 —
— 16.60 16.96 16.78 +0.56 14.1% 740 14.1% -0.45 7.62 7.57 7.66 —
— 15.64 16.45 16.05 +0.56 14.0% 741 14.0% -0.46 7.91 7.85 7.96 —
— 15.16 15.73 15.45 +0.54 13.8% 742 13.8% -0.48 8.21 8.15 8.26 —
— 14.56 15.13 14.85 +0.52 13.7% 743 13.7% -0.49 8.51 8.46 8.56 —
— 13.78 14.11 13.95 +0.51 13.6% 744 13.6% -0.50 8.84 8.78 8.90 —
— 13.12 13.47 13.29 +0.50 13.4% 745 13.4% -0.51 9.17 9.11 9.23 —
— 12.47 12.82 12.64 +0.48 13.3% 746 13.3% -0.53 9.53 9.47 9.59 —
— 11.94 12.06 12.00 +0.47 13.1% 747 13.1% -0.55 9.89 9.83 9.96 —
— 11.31 11.43 11.37 +0.45 13.0% 748 13.0% -0.56 10.28 10.21 10.34 —
— 10.70 10.81 10.76 +0.44 12.8% 749 12.8% -0.58 10.68 10.61 10.74 —
— 10.12 10.22 10.17 +0.42 12.7% 750 12.7% -0.60 11.09 11.02 11.15 —
— 9.52 9.64 9.58 +0.41 12.6% 751 12.6% -0.61 11.53 11.46 11.59 —
— 8.96 9.08 9.02 +0.39 12.5% 752 12.5% -0.63 11.97 11.90 12.04 —
— 8.42 8.54 8.48 +0.38 12.4% 753 12.4% -0.64 12.41 11.53 13.30 —
— 7.90 8.01 7.96 +0.36 12.2% 754 12.2% -0.66 12.87 11.93 13.81 —
— 7.40 7.50 7.45 +0.35 12.1% 755 12.1% -0.68 13.47 13.25 13.70 —
— 6.91 7.01 6.96 +0.33 12.0% 756 12.0% -0.69 14.22 13.21 15.23 —
— 6.44 6.54 6.49 +0.32 11.9% 757 11.9% -0.71 14.80 13.78 15.82 —
— 6.00 6.09 6.04 +0.31 11.7% 758 11.7% -0.73 15.10 13.77 16.43 —
— 5.57 5.65 5.61 +0.29 11.6% 759 11.6% -0.74 16.02 15.01 17.03 —
— 5.17 5.24 5.21 +0.28 11.5% 760 11.5% -0.76 16.83 16.09 17.57 —
— 4.76 4.85 4.80 +0.26 11.4% 761 11.4% -0.78 16.95 15.62 18.29 —
— 4.41 4.48 4.45 +0.25 11.3% 762 11.3% -0.79 17.62 16.28 18.96 —
— 4.06 4.11 4.08 +0.24 11.2% 763 11.2% -0.81 18.30 16.96 19.65 —
— 3.73 3.79 3.76 +0.22 11.1% 764 11.1% -0.82 19.22 17.66 20.78 —
— 3.43 3.48 3.46 +0.21 11.1% 765 11.1% -0.83 19.75 18.39 21.12 —
— 3.14 3.19 3.17 +0.19 11.0% 766 11.0% -0.85 20.70 19.14 22.26 —
— 2.87 2.92 2.90 +0.18 10.9% 767 10.9% -0.87 21.52 20.00 23.04 —
— 2.62 2.66 2.64 +0.17 10.8% 768 10.8% -0.89 22.27 20.71 23.83 —
— 2.39 2.43 2.41 +0.16 10.8% 769 10.8% -0.90 23.09 21.52 24.65 —
— 2.17 2.21 2.19 +0.15 10.7% 770 10.7% -0.91 23.88 22.38 25.37 —
— 1.97 2.01 1.99 +0.14 10.6% 771 10.6% -0.93 24.78 23.22 26.34 —
— 1.79 1.82 1.80 +0.13 10.6% 772 10.6% -0.94 25.50 23.79 27.22 —
— 1.62 1.65 1.64 +0.12 10.5% 773 10.5% -0.95 26.42 24.73 28.11 —
— 1.46 1.49 1.48 +0.11 10.5% 774 10.5% -0.97 27.29 25.55 29.02 —
— 1.32 1.35 1.33 +0.10 10.5% 775 10.5% -0.98 28.18 26.43 29.94 —
— 1.19 1.22 1.21 +0.10 10.4% 776 10.4% -0.99 29.12 27.37 30.88 —
— 1.07 1.10 1.08 +0.09 10.4% 777 10.4% -1.00 30.16 28.49 31.83 —
— 0.97 1.00 0.98 +0.08 10.4% 778 10.4% -1.00 31.04 29.28 32.79 —
— 0.87 0.90 0.89 +0.07 10.4% 779 10.4% -1.00 32.01 30.25 33.76 —
— 0.78 0.81 0.80 +0.06 10.3% 780 10.3% -1.00 32.99 31.24 34.75 —
— 0.71 0.73 0.72 +0.06 10.3% 781 10.3% -1.00 33.99 32.24 35.75 —
— 0.64 0.66 0.65 +0.05 10.3% 782 10.3% -1.00 35.01 33.27 36.75 —
— 0.57 0.60 0.58 +0.05 10.3% 783 10.3% -1.00 36.62 35.49 37.75 —
— 0.52 0.54 0.53 +0.05 10.3% 784 10.3% -1.00 36.99 35.24 38.75 —
— 0.47 0.49 0.48 +0.04 10.4% 785 10.4% -1.00 37.99 36.24 39.75 —
— 0.29 0.31 0.30 +0.03 10.5% 790 10.5% -1.00 43.05 41.34 44.75 —
— 0.20 0.21 0.20 +0.02 10.8% 795 10.8% -1.00 48.05 46.34 49.75 —
— 0.14 0.15 0.14 +0.02 11.2% 800 11.2% -1.00 53.05 51.34 54.75 —
— 0.11 0.12 0.12 +0.01 11.7% 805 11.7% -1.00 58.05 56.34 59.75 —
— 0.09 0.10 0.10 +0.01 12.2% 810 12.2% -1.00 63.05 61.34 64.75 —
— 0.07 0.08 0.07 +0.01 12.8% 815 12.8% -1.00 68.05 66.34 69.75 —

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.