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
— 70.77 74.24 72.50 +0.99 29.0% 675 29.0% -0.01 0.04 0.04 0.05 —
— 66.71 69.17 67.94 +0.99 27.5% 680 27.5% -0.01 0.06 0.05 0.06 —
— 60.79 64.30 62.55 +0.98 26.0% 685 26.0% -0.02 0.07 0.06 0.07 —
— 59.79 63.27 61.53 +0.98 25.8% 686 25.8% -0.02 0.07 0.06 0.07 —
— 59.54 62.27 60.91 +0.98 25.5% 687 25.5% -0.02 0.07 0.06 0.07 —
— 58.75 61.31 60.03 +0.98 25.2% 688 25.2% -0.02 0.07 0.07 0.08 —
— 57.87 60.28 59.08 +0.98 24.9% 689 24.9% -0.02 0.07 0.07 0.08 —
— 55.81 57.85 56.83 +0.98 24.6% 690 24.6% -0.02 0.07 0.07 0.08 —
— 54.81 58.32 56.56 +0.98 24.3% 691 24.3% -0.02 0.07 0.07 0.08 —
— 54.50 57.29 55.90 +0.98 24.0% 692 24.0% -0.02 0.09 0.08 0.09 —
— 52.82 56.22 54.52 +0.98 23.7% 693 23.7% -0.02 0.09 0.08 0.09 —
— 51.82 55.33 53.58 +0.98 23.4% 694 23.4% -0.02 0.09 0.08 0.09 —
— 51.93 53.39 52.66 +0.97 23.2% 695 23.2% -0.03 0.09 0.08 0.09 —
— 49.83 53.34 51.59 +0.97 22.9% 696 22.9% -0.03 0.10 0.09 0.10 —
— 48.83 51.22 50.02 +0.97 22.6% 697 22.6% -0.03 0.10 0.09 0.10 —
— 48.68 51.32 50.00 +0.97 22.3% 698 22.3% -0.03 0.10 0.10 0.11 —
— 47.91 49.66 48.78 +0.97 22.1% 699 22.1% -0.03 0.10 0.10 0.11 —
— 45.85 49.33 47.59 +0.97 21.8% 700 21.8% -0.03 0.12 0.11 0.12 —
— 44.86 46.91 45.88 +0.96 21.5% 701 21.5% -0.03 0.12 0.11 0.12 —
— 44.56 47.38 45.97 +0.96 21.3% 702 21.3% -0.04 0.12 0.12 0.13 —
— 43.57 46.38 44.98 +0.96 21.0% 703 21.0% -0.04 0.12 0.12 0.13 —
— 42.71 45.36 44.03 +0.96 20.7% 704 20.7% -0.04 0.14 0.13 0.14 —
— 42.00 43.51 42.76 +0.95 20.5% 705 20.5% -0.05 0.14 0.14 0.15 —
— 40.51 42.32 41.41 +0.95 20.2% 706 20.2% -0.05 0.15 0.15 0.16 —
— 39.33 42.39 40.86 +0.95 20.0% 707 20.0% -0.05 0.17 0.16 0.17 —
— 39.02 41.43 40.23 +0.94 19.8% 708 19.8% -0.05 0.17 0.17 0.18 —
— 37.31 39.02 38.16 +0.94 19.5% 709 19.5% -0.06 0.18 0.18 0.19 —
— 37.10 38.56 37.83 +0.94 19.3% 710 19.3% -0.06 0.20 0.19 0.20 —
— 35.57 37.12 36.34 +0.94 19.1% 711 19.1% -0.07 0.21 0.21 0.22 —
— 34.78 36.11 35.45 +0.93 18.9% 712 18.9% -0.07 0.23 0.22 0.23 —
— 33.73 35.12 34.42 — — 713 18.6% -0.08 0.24 0.24 0.25 —
— 33.01 34.22 33.62 — — 714 — — 0.27 0.26 0.27 —
— 32.17 33.22 32.70 — — 715 — — 0.28 0.28 0.29 —
— 31.04 32.24 31.64 +0.91 18.0% 716 — — 0.31 0.30 0.32 —
— 30.25 31.25 30.75 — — 717 — — 0.34 0.33 0.34 —
— 28.54 30.35 29.45 — — 718 — — 0.36 0.36 0.37 —
— 28.22 29.70 28.96 — — 719 — — 0.40 0.39 0.40 —
— 27.42 28.34 27.88 — — 720 — — 0.42 0.42 0.43 —
— 25.89 27.55 26.72 — — 721 — — 0.46 0.45 0.47 —
— 25.44 26.60 26.02 — — 722 — — 0.50 0.49 0.51 —
— 24.33 25.69 25.01 — — 723 — — 0.55 0.54 0.55 —
— 22.35 25.64 24.00 — — 724 — — 0.59 0.58 0.60 —
— 22.98 23.57 23.27 — — 725 16.1% -0.17 0.64 0.63 0.65 —
— 21.65 22.93 22.29 — — 726 — — 0.70 0.69 0.71 —
— 20.72 22.00 21.36 — — 727 — — 0.76 0.75 0.77 —
— 19.94 20.71 20.32 — — 728 — — 0.83 0.82 0.84 —
— 19.28 19.70 19.49 — — 729 — — 0.90 0.89 0.91 —
— 18.36 18.76 18.56 — — 730 — — 0.98 0.98 0.99 —
— 17.45 17.86 17.66 +0.75 14.9% 731 14.9% -0.26 1.07 1.06 1.08 —
— 16.55 16.96 16.75 +0.73 14.7% 732 14.7% -0.27 1.17 1.16 1.18 —
— 15.67 16.05 15.86 +0.71 14.5% 733 14.5% -0.29 1.28 1.27 1.29 —
— 14.81 15.16 14.98 +0.69 14.2% 734 — — 1.40 1.38 1.41 —
— 13.95 14.29 14.12 — — 735 — — 1.52 1.52 1.53 —
— 13.04 13.44 13.24 — — 736 13.8% -0.35 1.67 1.65 1.68 —
— 12.20 12.60 12.40 +0.63 13.6% 737 13.6% -0.37 1.82 1.81 1.84 —
— 11.37 11.76 11.56 +0.61 13.4% 738 13.4% -0.39 2.00 1.98 2.01 —
— 10.61 10.92 10.77 +0.59 13.2% 739 13.2% -0.42 2.17 2.16 2.19 —
— 9.85 9.99 9.92 +0.56 12.9% 740 12.9% -0.44 2.38 2.36 2.39 —
— 9.01 9.37 9.19 +0.54 12.7% 741 12.7% -0.47 2.60 2.58 2.62 —
— 8.30 8.58 8.44 +0.51 12.5% 742 12.5% -0.49 2.85 2.83 2.86 —
— 7.58 7.83 7.71 +0.49 12.3% 743 12.3% -0.52 3.11 3.09 3.13 —
— 6.86 7.00 6.93 +0.46 12.0% 744 12.0% -0.55 3.40 3.38 3.42 —
— 6.19 6.28 6.24 +0.43 11.8% 745 11.8% -0.58 3.71 3.69 3.74 —
— 5.53 5.71 5.62 +0.40 11.6% 746 11.6% -0.61 4.07 4.04 4.09 —
— 4.91 4.96 4.93 +0.37 11.3% 747 11.3% -0.64 4.44 4.42 4.46 —
— 4.32 4.36 4.34 +0.35 11.1% 748 11.1% -0.67 4.86 4.83 4.88 —
— 3.76 3.80 3.78 +0.32 10.8% 749 10.8% -0.70 5.30 5.27 5.33 —
— 3.24 3.28 3.26 +0.29 10.6% 750 10.6% -0.73 5.78 5.72 5.83 —
— 2.76 2.80 2.78 +0.26 10.3% 751 — — 6.29 6.14 6.44 —
— 2.32 2.36 2.34 — — 752 — — 6.88 6.73 7.04 —
— 1.92 1.96 1.94 — — 753 — — 7.48 7.32 7.64 —
— 1.57 1.60 1.58 +0.17 9.7% 754 9.7% -0.85 8.15 7.98 8.32 —
— 1.25 1.28 1.26 +0.15 9.4% 755 9.4% -0.88 8.85 8.64 9.06 —
— 0.98 1.01 0.99 +0.13 9.2% 756 9.2% -0.91 9.59 9.37 9.81 —
— 0.76 0.78 0.77 +0.10 9.0% 757 9.0% -0.94 10.38 10.17 10.60 —
— 0.57 0.59 0.58 +0.09 8.8% 758 8.8% -0.96 11.22 10.00 12.45 —
— 0.42 0.43 0.42 +0.07 8.6% 759 8.6% -0.99 12.14 10.87 13.42 —
— 0.30 0.31 0.30 +0.05 8.4% 760 8.4% -1.00 13.17 12.01 14.33 —
— 0.21 0.22 0.21 +0.04 8.2% 761 — — 14.01 12.74 15.28 —
— 0.15 0.16 0.15 — — 762 8.1% -1.00 15.24 13.73 16.75 —
— 0.10 0.11 0.10 +0.02 8.0% 763 8.0% -1.00 16.24 14.73 17.75 —
— 0.07 0.08 0.07 +0.02 8.0% 764 8.0% -1.00 17.24 15.73 18.75 —
— 0.05 0.06 0.06 +0.01 8.0% 765 8.0% -1.00 18.24 16.73 19.75 —
— 0.04 0.05 0.04 +0.01 8.1% 766 8.1% -1.00 19.24 17.73 20.75 —
— 0.03 0.04 0.04 +0.01 8.2% 767 8.2% -1.00 20.24 18.73 21.75 —
— 0.02 0.03 0.03 +0.01 8.3% 768 8.3% -1.00 21.24 19.73 22.75 —
— 0.02 0.03 0.03 +0.01 8.5% 769 8.5% -1.00 22.24 20.73 23.75 —
— 0.02 0.03 0.03 +0.01 8.7% 770 8.7% -1.00 23.05 21.34 24.75 —
— 0.01 0.02 0.01 +0.01 8.9% 771 8.9% -1.00 24.05 22.34 25.75 —
— 0.01 0.02 0.01 +0.00 9.2% 772 9.2% -1.00 25.05 23.34 26.75 —
— 0.01 0.02 0.01 +0.00 9.4% 773 9.4% -1.00 26.05 24.34 27.75 —
— 0.01 0.02 0.01 +0.00 9.7% 774 9.7% -1.00 27.05 25.34 28.75 —
— 0.01 0.02 0.01 +0.00 10.0% 775 10.0% -1.00 28.05 26.34 29.75 —
— 0.01 0.02 0.01 +0.00 10.3% 776 10.3% -1.00 29.05 27.34 30.75 —
— 0.01 0.02 0.01 +0.00 10.7% 777 10.7% -1.00 30.79 29.82 31.75 —
— 0.01 0.02 0.01 +0.00 11.0% 778 11.0% -1.00 31.79 30.82 32.75 —
— 0.01 0.02 0.01 — — 779 — — 32.78 31.82 33.75 —
— 0.01 0.02 0.01 — — 780 11.7% -1.00 33.05 31.34 34.75 —
— 0.01 0.02 0.01 +0.00 12.0% 781 12.0% -1.00 34.05 32.34 35.75 —
— 0.01 0.02 0.01 +0.00 12.3% 782 12.3% -1.00 35.80 34.85 36.75 —
— 0.01 0.02 0.01 +0.00 12.6% 783 12.6% -1.00 36.05 34.34 37.75 —
— 0.01 0.02 0.01 +0.00 12.9% 784 12.9% -1.00 37.78 36.82 38.75 —
— 0.01 0.02 0.01 +0.00 13.2% 785 13.2% -1.00 38.81 37.87 39.75 —
— 0.01 0.02 0.01 +0.00 14.5% 790 14.5% -1.00 43.05 41.34 44.75 —
— 0.01 0.02 0.01 +0.00 15.6% 795 15.6% -1.00 48.05 46.34 49.75 —
— — 0.01 — +0.00 15.9% 800 15.9% -1.00 53.05 51.34 54.75 —
— — 0.01 — +0.00 15.7% 805 15.7% -1.00 58.05 56.34 59.75 —
— — 0.01 — +0.00 15.5% 810 15.5% -1.00 63.05 61.34 64.75 —
— — 0.01 — +0.00 15.4% 815 15.4% -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.