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
— 71.48 74.97 73.22 +0.97 24.8% 675 24.8% -0.03 0.20 0.20 0.21 —
— 66.52 70.01 68.27 +0.97 23.7% 680 23.7% -0.03 0.23 0.23 0.24 —
— 61.57 64.97 63.27 +0.96 22.7% 685 22.7% -0.04 0.28 0.27 0.28 —
— 57.50 60.04 58.77 +0.95 21.7% 690 21.7% -0.05 0.33 0.32 0.33 —
— 55.64 57.77 56.70 +0.95 21.5% 691 21.5% -0.05 0.34 0.34 0.35 —
— 54.66 56.82 55.74 +0.95 21.3% 692 21.3% -0.05 0.35 0.35 0.36 —
— 54.03 55.82 54.92 +0.94 21.1% 693 21.1% -0.06 0.37 0.36 0.38 —
— 52.69 54.85 53.77 +0.94 20.9% 694 20.9% -0.06 0.39 0.38 0.39 —
— 52.17 55.12 53.65 +0.94 20.8% 695 20.8% -0.06 0.40 0.39 0.41 —
— 51.62 54.20 52.91 +0.94 20.6% 696 20.6% -0.06 0.41 0.41 0.42 —
— 49.75 51.93 50.84 +0.93 20.4% 697 20.4% -0.07 0.43 0.43 0.44 —
— 48.77 50.96 49.87 +0.93 20.2% 698 20.2% -0.07 0.46 0.45 0.46 —
— 48.50 50.00 49.25 +0.93 20.0% 699 20.0% -0.07 0.47 0.47 0.48 —
— 47.23 49.00 48.12 +0.93 19.8% 700 19.8% -0.07 0.49 0.49 0.50 —
— 45.84 49.35 47.59 +0.92 19.7% 701 19.7% -0.08 0.52 0.51 0.53 —
— 44.86 48.37 46.62 +0.92 19.5% 702 19.5% -0.08 0.55 0.54 0.55 —
— 44.86 46.18 45.52 — — 703 19.3% -0.08 0.57 0.56 0.58 —
— 42.92 45.15 44.03 — — 704 — — 0.60 0.59 0.61 —
— 42.72 44.25 43.48 — — 705 19.0% -0.09 0.62 0.62 0.63 —
— 41.90 43.28 42.59 — — 706 18.8% -0.10 0.66 0.65 0.67 —
— 40.02 42.34 41.18 — — 707 — — 0.69 0.68 0.70 —
— 40.00 41.40 40.70 — — 708 — — 0.73 0.72 0.74 —
— 38.09 40.45 39.27 — — 709 — — 0.77 0.76 0.77 —
— 38.24 39.48 38.86 — — 710 — — 0.81 0.80 0.82 —
— 37.12 38.59 37.85 +0.88 18.0% 711 18.0% -0.12 0.85 0.84 0.86 —
— 35.70 38.74 37.22 +0.87 17.9% 712 17.9% -0.13 0.90 0.89 0.91 —
— 34.71 37.28 35.99 +0.87 17.7% 713 17.7% -0.13 0.95 0.94 0.96 —
— 34.75 36.85 35.80 +0.86 17.5% 714 17.5% -0.14 1.00 0.99 1.01 —
— 32.94 34.89 33.91 +0.85 17.4% 715 17.4% -0.15 1.05 1.04 1.07 —
— 31.87 34.51 33.19 +0.85 17.2% 716 17.2% -0.15 1.11 1.10 1.13 —
— 30.51 33.05 31.78 +0.84 17.1% 717 17.1% -0.16 1.18 1.16 1.19 —
— 29.58 32.87 31.23 +0.84 16.9% 718 16.9% -0.17 1.25 1.23 1.26 —
— 28.65 31.44 30.05 +0.82 16.7% 719 16.7% -0.18 1.31 1.30 1.33 —
— 27.75 29.82 28.79 +0.82 16.6% 720 16.6% -0.18 1.39 1.37 1.40 —
— 26.83 29.50 28.16 +0.81 16.4% 721 16.4% -0.19 1.47 1.45 1.49 —
— 25.97 29.42 27.70 +0.80 16.3% 722 16.3% -0.20 1.55 1.54 1.57 —
— 25.05 28.51 26.78 +0.79 16.1% 723 16.1% -0.21 1.65 1.63 1.66 —
— 25.00 27.60 26.30 +0.78 15.9% 724 15.9% -0.22 1.74 1.72 1.76 —
— 23.25 25.92 24.59 +0.77 15.8% 725 15.8% -0.23 1.84 1.82 1.86 —
— 22.29 25.35 23.82 +0.76 15.6% 726 15.6% -0.24 1.95 1.93 1.97 —
— 21.48 23.60 22.54 +0.75 15.5% 727 15.5% -0.25 2.06 2.04 2.08 —
— 20.53 23.33 21.93 +0.74 15.3% 728 15.3% -0.27 2.19 2.16 2.21 —
— 19.66 22.72 21.19 +0.73 15.1% 729 15.1% -0.28 2.31 2.29 2.33 —
— 18.91 20.82 19.86 +0.71 15.0% 730 15.0% -0.29 2.45 2.43 2.47 —
— 17.94 20.85 19.39 +0.70 14.8% 731 14.8% -0.31 2.59 2.56 2.62 —
— 17.09 20.03 18.56 +0.69 14.6% 732 14.6% -0.32 2.75 2.72 2.77 —
— 17.55 19.22 18.39 +0.67 14.5% 733 14.5% -0.33 2.91 2.88 2.94 —
— 15.77 18.43 17.10 +0.66 14.3% 734 14.3% -0.35 3.08 3.05 3.11 —
— 15.32 17.66 16.49 +0.64 14.1% 735 14.1% -0.36 3.26 3.23 3.29 —
— 14.26 16.85 15.55 +0.63 14.0% 736 14.0% -0.38 3.46 3.42 3.49 —
— 13.47 16.05 14.76 +0.61 13.8% 737 13.8% -0.39 3.66 3.63 3.69 —
— 13.00 14.18 13.59 +0.60 13.6% 738 13.6% -0.41 3.88 3.82 3.93 —
— 11.98 14.49 13.23 +0.58 13.5% 739 13.5% -0.43 4.11 4.05 4.16 —
— 12.26 12.61 12.44 +0.56 13.3% 740 13.3% -0.45 4.34 4.30 4.39 —
— 11.18 12.30 11.74 +0.54 13.1% 741 13.1% -0.47 4.62 4.56 4.67 —
— 10.61 11.16 10.88 +0.52 13.0% 742 13.0% -0.49 4.89 4.84 4.95 —
— 10.14 10.44 10.29 +0.50 12.8% 743 12.8% -0.51 5.19 5.13 5.25 —
— 9.44 9.89 9.66 +0.48 12.6% 744 12.6% -0.53 5.50 5.44 5.56 —
— 8.83 9.05 8.94 +0.46 12.4% 745 12.4% -0.55 5.82 5.76 5.87 —
— 8.17 8.40 8.29 +0.44 12.3% 746 12.3% -0.57 6.18 6.12 6.25 —
— 7.56 7.68 7.62 +0.42 12.1% 747 12.1% -0.59 6.56 6.50 6.62 —
— 6.95 7.07 7.01 +0.40 11.9% 748 11.9% -0.61 6.96 6.89 7.03 —
— 6.37 6.48 6.42 +0.38 11.7% 749 11.7% -0.64 7.38 7.31 7.45 —
— 5.82 5.92 5.87 +0.36 11.6% 750 11.6% -0.66 7.83 7.76 7.90 —
— 5.26 5.38 5.32 +0.34 11.4% 751 11.4% -0.68 8.28 7.50 9.06 —
— 4.76 4.87 4.82 +0.32 11.2% 752 11.2% -0.70 8.96 8.57 9.36 —
— 4.29 4.39 4.34 +0.30 11.1% 753 11.1% -0.73 9.35 9.14 9.56 —
— 3.84 3.93 3.88 +0.27 10.9% 754 10.9% -0.75 10.18 9.36 11.00 —
— 3.42 3.51 3.46 +0.25 10.7% 755 10.7% -0.77 10.50 10.26 10.74 —
— 3.03 3.10 3.06 +0.23 10.6% 756 10.6% -0.80 10.61 9.84 11.38 —
— 2.66 2.72 2.69 +0.21 10.4% 757 10.4% -0.82 11.81 10.50 13.12 —
— 2.32 2.38 2.35 +0.19 10.2% 758 — — 12.49 11.18 13.81 —
— 2.01 2.06 2.04 — — 759 — — 13.18 11.90 14.45 —
— 1.74 1.78 1.76 +0.16 10.0% 760 10.0% -0.89 14.19 13.17 15.21 —
— 1.49 1.53 1.51 — — 761 9.8% -0.91 14.76 13.43 16.08 —
— 1.26 1.30 1.28 +0.12 9.7% 762 9.7% -0.93 15.79 14.25 17.33 —
— 1.06 1.10 1.08 +0.11 9.6% 763 9.6% -0.94 16.64 15.09 18.18 —
— 0.90 0.93 0.92 +0.10 9.5% 764 9.5% -0.96 17.51 15.97 19.05 —
— 0.75 0.78 0.77 +0.08 9.4% 765 — — 18.41 16.87 19.95 —
— 0.62 0.65 0.64 +0.08 9.3% 766 — — 19.88 18.89 20.87 —
— 0.52 0.54 0.53 — — 767 — — 20.28 18.75 21.81 —
— 0.43 0.45 0.44 — — 768 — — 21.24 19.71 22.77 —
— 0.35 0.37 0.36 — — 769 — — 22.22 20.69 23.75 —
— 0.30 0.31 0.30 — — 770 — — 23.22 21.69 24.75 —
— 0.24 0.26 0.25 — — 771 — — 24.00 22.24 25.75 —
— 0.20 0.22 0.21 — — 772 — — 25.00 23.24 26.75 —
— 0.17 0.18 0.17 — — 773 — — 26.00 24.24 27.75 —
— 0.15 0.16 0.15 — — 774 — — 27.01 25.27 28.75 —
— 0.13 0.14 0.14 — — 775 — — 27.99 26.23 29.75 —
— 0.11 0.12 0.12 — — 776 9.3% -1.00 28.99 27.23 30.75 —
— 0.10 0.11 0.10 +0.02 9.4% 777 9.4% -1.00 30.05 28.34 31.75 —
— 0.08 0.09 0.09 +0.01 9.5% 778 9.5% -1.00 31.79 30.82 32.75 —
— 0.07 0.08 0.07 +0.01 9.6% 779 9.6% -1.00 32.78 31.82 33.75 —
— 0.07 0.08 0.07 +0.01 9.7% 780 9.7% -1.00 33.05 31.34 34.75 —
— 0.06 0.07 0.07 +0.01 9.8% 781 9.8% -1.00 34.78 33.82 35.75 —
— 0.05 0.06 0.06 +0.01 10.0% 782 10.0% -1.00 35.05 33.34 36.75 —
— 0.05 0.06 0.06 +0.01 10.1% 783 10.1% -1.00 36.05 34.34 37.75 —
— 0.05 0.06 0.06 +0.01 10.3% 784 10.3% -1.00 37.05 35.34 38.75 —
— 0.04 0.05 0.04 +0.01 10.5% 785 10.5% -1.00 38.05 36.34 39.75 —
— 0.03 0.04 0.04 +0.01 11.3% 790 11.3% -1.00 43.05 41.34 44.75 —
— 0.03 0.04 0.04 +0.00 12.2% 795 12.2% -1.00 48.05 46.34 49.75 —
— 0.02 0.03 0.03 +0.00 13.1% 800 13.1% -1.00 53.05 51.34 54.75 —
— 0.02 0.03 0.03 +0.00 14.0% 805 14.0% -1.00 58.05 56.34 59.75 —
— 0.02 0.03 0.03 +0.00 14.8% 810 14.8% -1.00 63.05 61.34 64.75 —
— 0.01 0.02 0.01 +0.00 15.7% 815 15.7% -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.