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
— 85.33 88.65 86.99 +0.85 21.9% 671 21.9% -0.15 5.83 5.81 5.86 —
— 84.42 87.74 86.08 +0.85 21.8% 672 21.8% -0.15 5.92 5.90 5.94 —
— 83.51 86.83 85.17 +0.85 21.7% 673 21.7% -0.16 6.00 5.98 6.03 —
— 82.60 85.92 84.26 +0.84 21.6% 674 21.6% -0.16 6.08 6.06 6.11 —
— 81.70 85.21 83.45 +0.84 21.5% 675 21.5% -0.16 6.17 6.15 6.20 —
— 80.80 84.12 82.46 +0.84 21.4% 676 21.4% -0.16 6.26 6.24 6.29 —
— 80.40 83.41 81.91 +0.84 21.3% 677 21.3% -0.17 6.36 6.33 6.38 —
— 78.99 82.51 80.75 +0.83 21.2% 678 21.2% -0.17 6.45 6.42 6.47 —
— 78.09 81.44 79.77 +0.83 21.1% 679 21.1% -0.17 6.54 6.51 6.57 —
— 77.20 80.71 78.95 +0.83 21.0% 680 21.0% -0.17 6.63 6.61 6.66 —
— 76.30 79.40 77.85 +0.83 20.9% 681 20.9% -0.18 6.74 6.71 6.76 —
— 75.41 78.92 77.17 +0.82 20.8% 682 20.8% -0.18 6.83 6.80 6.86 —
— 74.63 77.85 76.24 +0.82 20.8% 683 20.8% -0.18 6.93 6.90 6.96 —
— 73.68 76.96 75.32 +0.82 20.7% 684 20.7% -0.18 7.03 7.00 7.06 —
— 72.75 76.07 74.41 +0.82 20.6% 685 20.6% -0.19 7.13 7.11 7.16 —
— 71.85 75.36 73.61 +0.81 20.5% 686 20.5% -0.19 7.24 7.21 7.27 —
— 70.96 74.30 72.63 +0.81 20.4% 687 20.4% -0.19 7.34 7.32 7.37 —
— 70.14 73.59 71.86 +0.81 20.3% 688 20.3% -0.20 7.46 7.43 7.48 —
— 69.20 72.71 70.95 +0.80 20.2% 689 20.2% -0.20 7.57 7.54 7.59 —
— 68.32 71.83 70.08 +0.80 20.1% 690 20.1% -0.20 7.68 7.65 7.71 —
— 67.44 70.74 69.09 +0.80 20.0% 691 20.0% -0.21 7.79 7.77 7.82 —
— 66.56 69.86 68.21 +0.80 19.9% 692 19.9% -0.21 7.92 7.89 7.94 —
— 65.77 68.90 67.33 +0.79 19.8% 693 19.8% -0.21 8.03 8.00 8.06 —
— 64.83 68.12 66.47 +0.79 19.7% 694 19.7% -0.22 8.15 8.13 8.18 —
— 64.04 67.25 65.64 +0.79 19.6% 695 19.6% -0.22 8.28 8.25 8.31 —
— 63.11 66.59 64.85 +0.78 19.5% 696 19.5% -0.22 8.40 8.38 8.43 —
— 62.27 65.66 63.97 +0.78 19.4% 697 19.4% -0.23 8.53 8.50 8.56 —
— 61.41 64.86 63.13 +0.78 19.3% 698 19.3% -0.23 8.66 8.63 8.69 —
— 60.61 64.00 62.30 +0.77 19.2% 699 19.2% -0.23 8.80 8.77 8.83 —
— 59.73 63.09 61.41 +0.77 19.1% 700 19.1% -0.24 8.93 8.90 8.96 —
— 59.12 62.29 60.70 +0.77 19.0% 701 19.0% -0.24 9.07 9.04 9.10 —
— 58.06 61.44 59.75 +0.76 18.9% 702 18.9% -0.25 9.21 9.18 9.24 —
— 57.23 60.37 58.80 +0.76 18.8% 703 18.8% -0.25 9.36 9.33 9.39 —
— 56.34 59.74 58.04 +0.75 18.8% 704 18.8% -0.25 9.50 9.47 9.53 —
— 55.49 58.89 57.19 +0.75 18.7% 705 18.7% -0.26 9.65 9.62 9.68 —
— 54.90 58.05 56.48 +0.75 18.6% 706 18.6% -0.26 9.80 9.77 9.84 —
— 53.98 57.21 55.59 +0.74 18.5% 707 18.5% -0.26 9.96 9.93 9.99 —
— 53.02 56.37 54.70 +0.74 18.4% 708 18.4% -0.27 10.12 10.09 10.15 —
— 52.21 54.67 53.44 +0.73 18.3% 709 18.3% -0.27 10.28 10.25 10.31 —
— 51.38 54.68 53.03 +0.73 18.2% 710 18.2% -0.28 10.45 10.41 10.48 —
— 50.54 53.04 51.79 +0.73 18.1% 711 18.1% -0.28 10.62 10.58 10.65 —
— 49.73 53.05 51.39 +0.72 18.0% 712 18.0% -0.29 10.79 10.75 10.82 —
— 48.93 52.13 50.53 +0.72 17.9% 713 17.9% -0.29 10.96 10.93 10.99 —
— 48.27 51.41 49.84 +0.71 17.8% 714 17.8% -0.30 11.13 11.10 11.17 —
— 47.28 50.60 48.94 +0.71 17.7% 715 17.7% -0.30 11.32 11.29 11.36 —
— 46.48 49.79 48.13 +0.71 17.6% 716 17.6% -0.30 11.51 11.47 11.54 —
— 45.68 48.98 47.33 +0.70 17.5% 717 17.5% -0.31 11.70 11.66 11.73 —
— 44.88 48.17 46.52 +0.70 17.4% 718 17.4% -0.31 11.89 11.85 11.93 —
— 44.10 47.37 45.73 +0.69 17.3% 719 17.3% -0.32 12.09 12.05 12.12 —
— 43.18 46.43 44.80 +0.69 17.2% 720 17.2% -0.32 12.29 12.25 12.32 —
— 42.52 45.78 44.15 +0.68 17.1% 721 17.1% -0.33 12.49 12.46 12.53 —
— 41.58 44.43 43.01 +0.68 17.0% 722 17.0% -0.33 12.71 12.67 12.74 —
— 40.79 44.21 42.50 +0.67 17.0% 723 17.0% -0.34 12.92 12.88 12.96 —
— 40.09 43.43 41.76 +0.67 16.9% 724 16.9% -0.35 13.13 13.10 13.17 —
— 39.22 42.65 40.94 +0.66 16.8% 725 16.8% -0.35 13.36 13.32 13.40 —
— 38.44 41.18 39.81 +0.66 16.7% 726 16.7% -0.36 13.59 13.55 13.63 —
— 37.67 40.43 39.05 +0.65 16.6% 727 16.6% -0.36 13.82 13.78 13.86 —
— 36.90 40.35 38.62 +0.65 16.5% 728 16.5% -0.37 14.06 14.02 14.10 —
— 36.13 38.95 37.54 +0.64 16.4% 729 16.4% -0.37 14.30 14.26 14.34 —
— 35.46 38.45 36.95 +0.63 16.3% 730 16.3% -0.38 14.55 14.51 14.59 —
— 35.22 37.46 36.34 +0.63 16.2% 731 16.2% -0.39 14.80 14.76 14.85 —
— 34.48 36.79 35.63 +0.62 16.1% 732 16.1% -0.39 15.06 15.02 15.11 —
— 33.74 36.01 34.88 +0.62 16.0% 733 16.0% -0.40 15.33 15.29 15.37 —
— 33.02 35.29 34.16 +0.61 16.0% 734 16.0% -0.41 15.61 15.56 15.65 —
— 32.30 34.58 33.44 +0.60 15.9% 735 15.9% -0.41 15.88 15.84 15.92 —
— 31.58 33.86 32.72 +0.60 15.8% 736 15.8% -0.42 16.16 16.12 16.21 —
— 31.35 32.56 31.95 +0.59 15.7% 737 15.7% -0.42 16.45 16.41 16.50 —
— 30.73 31.75 31.24 — — 738 15.6% -0.43 16.75 16.70 16.79 —
— 29.82 31.03 30.43 +0.58 15.5% 739 15.5% -0.44 17.05 17.01 17.10 —
— 29.36 30.34 29.85 +0.57 15.4% 740 15.4% -0.45 17.36 17.31 17.41 —
— 28.65 29.64 29.14 +0.57 15.3% 741 — — 17.68 17.63 17.72 —
— 27.76 29.05 28.41 +0.56 15.3% 742 15.3% -0.46 18.00 17.95 18.05 —
— 27.30 28.27 27.79 +0.55 15.2% 743 — — 18.33 18.28 18.38 —
— 26.64 27.80 27.22 +0.55 15.1% 744 — — 18.67 18.62 18.72 —
— 25.99 26.92 26.45 — — 745 — — 19.02 18.97 19.06 —
— 25.32 26.27 25.80 +0.53 14.9% 746 14.9% -0.49 19.37 19.32 19.42 —
— 24.47 25.61 25.04 +0.52 14.8% 747 14.8% -0.50 19.73 19.68 19.78 —
— 24.04 24.97 24.50 +0.51 14.7% 748 14.7% -0.50 20.10 20.05 20.15 —
— 23.83 23.91 23.87 — — 749 14.7% -0.51 20.47 20.42 20.52 —
— 23.20 23.28 23.24 +0.50 14.6% 750 14.6% -0.52 20.86 20.81 20.91 —
— 22.59 22.66 22.62 +0.49 14.5% 751 14.5% -0.53 21.25 21.20 21.30 —
— 21.97 22.05 22.01 +0.48 14.4% 752 14.4% -0.54 21.65 21.60 21.70 —
— 21.37 21.45 21.41 +0.48 14.4% 753 14.4% -0.54 22.06 22.01 22.11 —
— 20.77 20.85 20.81 +0.47 14.3% 754 14.3% -0.56 22.48 22.43 22.53 —
— 20.19 20.26 20.23 +0.47 14.2% 755 14.2% -0.56 22.91 22.86 22.96 —
— 19.61 19.68 19.64 +0.46 14.2% 756 14.2% -0.57 23.34 23.29 23.40 —
— 19.04 19.11 19.07 +0.45 14.1% 757 14.1% -0.58 23.80 23.74 23.85 —
— 18.48 18.55 18.52 +0.44 14.0% 758 14.0% -0.59 24.25 24.20 24.30 —
— 17.92 18.00 17.96 +0.43 13.9% 759 13.9% -0.60 24.71 24.66 24.77 —
— 17.38 17.45 17.41 +0.43 13.8% 760 13.8% -0.60 25.20 25.14 25.25 —
— 16.85 16.92 16.89 +0.42 13.7% 761 13.7% -0.62 25.62 24.28 26.97 —
— 16.32 16.39 16.36 +0.41 13.7% 762 13.7% -0.62 26.12 24.77 27.47 —
— 15.81 15.88 15.85 +0.40 13.6% 763 13.6% -0.63 26.62 25.26 27.99 —
— 15.30 15.37 15.34 +0.39 13.6% 764 13.6% -0.64 27.14 25.77 28.51 —
— 14.80 14.87 14.84 +0.39 13.5% 765 13.5% -0.65 27.67 26.29 29.05 —
— 14.32 14.39 14.36 +0.38 13.4% 766 13.4% -0.66 28.20 26.81 29.60 —
— 13.84 13.91 13.88 +0.37 13.4% 767 13.4% -0.67 28.82 27.07 30.58 —
— 13.37 13.44 13.40 +0.36 13.3% 768 13.3% -0.68 29.38 27.63 31.13 —
— 12.91 12.98 12.95 +0.35 13.2% 769 13.2% -0.68 29.95 28.20 31.70 —
— 12.47 12.53 12.50 +0.35 13.2% 770 13.2% -0.69 30.54 29.09 31.98 —
— 12.03 12.10 12.06 +0.34 13.1% 771 13.1% -0.70 31.20 29.52 32.88 —
— 11.60 11.67 11.63 +0.33 13.0% 772 13.0% -0.71 31.74 30.00 33.48 —
— 11.18 11.25 11.21 +0.32 13.0% 773 13.0% -0.72 32.34 30.60 34.09 —
— 10.78 10.84 10.81 +0.31 12.9% 774 12.9% -0.73 32.98 31.22 34.73 —
— 10.38 10.44 10.41 +0.31 12.9% 775 12.9% -0.74 33.60 31.86 35.34 —
— 10.00 10.06 10.03 +0.30 12.8% 776 12.8% -0.75 34.26 32.51 36.01 —
— 9.62 9.68 9.65 +0.29 12.7% 777 12.7% -0.76 34.91 33.18 36.65 —
— 9.25 9.31 9.28 +0.28 12.7% 778 12.7% -0.76 35.58 33.85 37.31 —
— 8.90 8.96 8.93 +0.28 12.6% 779 12.6% -0.78 36.27 34.54 37.99 —
— 8.55 8.61 8.58 +0.27 12.6% 780 12.6% -0.78 36.90 35.24 38.56 —
— 8.22 8.27 8.24 +0.26 12.5% 781 12.5% -0.79 37.66 35.94 39.37 —
— 7.89 7.95 7.92 +0.25 12.5% 782 12.5% -0.80 38.38 36.67 40.08 —
— 7.58 7.63 7.61 +0.24 12.4% 783 12.4% -0.81 39.16 37.40 40.91 —
— 7.27 7.33 7.30 +0.24 12.4% 784 12.4% -0.82 39.90 38.14 41.65 —
— 6.97 7.03 7.00 +0.23 12.3% 785 12.3% -0.83 40.66 38.90 42.41 —
— 6.69 6.74 6.71 +0.23 12.3% 786 12.3% -0.84 41.53 39.90 43.17 —
— 6.41 6.46 6.43 +0.22 12.3% 787 12.3% -0.85 42.20 40.44 43.95 —
— 6.14 6.19 6.17 +0.21 12.2% 788 12.2% -0.86 42.98 41.23 44.74 —
— 5.88 5.93 5.91 +0.20 12.2% 789 12.2% -0.87 43.78 42.03 45.54 —
— 5.63 5.68 5.66 +0.20 12.1% 790 12.1% -0.87 44.67 43.00 46.35 —
— 5.39 5.44 5.42 +0.19 12.1% 791 12.1% -0.89 45.42 43.67 47.18 —
— 5.16 5.21 5.18 +0.19 12.1% 792 — — 46.17 44.50 47.85 —
— 4.93 4.98 4.96 — — 793 12.0% -0.90 47.21 45.56 48.86 —
— 4.72 4.76 4.74 +0.17 12.0% 794 12.0% -0.91 47.97 46.45 49.48 —
— 4.51 4.56 4.54 +0.17 12.0% 795 12.0% -0.92 48.95 47.32 50.58 —
— 4.31 4.35 4.33 +0.16 11.9% 796 11.9% -0.93 49.74 48.03 51.46 —
— 4.11 4.16 4.13 +0.16 11.9% 797 11.9% -0.94 50.62 48.88 52.35 —
— 3.93 3.97 3.95 +0.15 11.9% 798 11.9% -0.95 51.57 49.89 53.25 —
— 3.75 3.80 3.77 +0.15 11.9% 799 11.9% -0.96 52.40 50.64 54.16 —
— 3.58 3.62 3.60 +0.14 11.8% 800 11.8% -0.97 53.37 51.67 55.06 —
— 3.41 3.46 3.44 +0.13 11.8% 801 11.8% -0.98 54.36 52.73 55.99 —
— 3.26 3.30 3.28 +0.13 11.8% 802 11.8% -0.99 55.16 53.40 56.91 —
— 3.11 3.15 3.13 +0.12 11.8% 803 11.8% -0.99 56.12 54.36 57.87 —
— 2.96 3.00 2.98 +0.12 11.7% 804 11.7% -1.00 57.08 55.32 58.83 —
— 2.82 2.86 2.84 +0.11 11.7% 805 11.7% -1.00 58.65 57.51 59.78 —
— 2.69 2.73 2.71 +0.11 11.7% 806 11.7% -1.00 59.01 57.25 60.77 —
— 2.56 2.60 2.58 +0.11 11.7% 807 11.7% -1.00 60.00 58.24 61.76 —
— 2.44 2.48 2.46 +0.10 11.7% 808 11.7% -1.00 61.00 59.24 62.76 —
— 2.33 2.37 2.35 +0.10 11.7% 809 11.7% -1.00 62.02 60.28 63.76 —
— 2.22 2.25 2.23 +0.09 11.6% 810 11.6% -1.00 62.99 61.24 64.75 —
— 2.11 2.15 2.13 +0.09 11.6% 811 11.6% -1.00 63.99 62.24 65.75 —
— 2.01 2.05 2.03 +0.09 11.6% 812 11.6% -1.00 65.01 63.27 66.75 —
— 1.91 1.95 1.93 +0.08 11.6% 813 11.6% -1.00 66.01 64.27 67.75 —
— 1.82 1.86 1.84 +0.08 11.6% 814 11.6% -1.00 67.00 65.24 68.75 —
— 1.73 1.77 1.75 +0.08 11.6% 815 11.6% -1.00 67.94 66.24 69.65 —
— 1.65 1.69 1.67 +0.07 11.6% 816 11.6% -1.00 68.99 67.23 70.75 —
— 1.57 1.61 1.59 +0.07 11.6% 817 11.6% -1.00 69.99 68.23 71.75 —
— 1.50 1.53 1.51 +0.07 11.6% 818 11.6% -1.00 71.62 70.49 72.75 —
— 1.42 1.46 1.44 +0.06 11.6% 819 11.6% -1.00 71.99 70.23 73.75 —

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.