opzioni / MDY SPDR S&P MidCap 400 ETF

tutti i titoli  ·  titoli  ·  analisi MDY  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 666.06  ·  252 contratti su 4 scadenze  ·  fonte ibkr  ·  catturata 16/10 01:38 UTC
16/10/261g 20/11/2636g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 106.50 111.50 109.00 +0.98 29.4% 560 29.4% -0.02 — — 5.00 —
— 101.50 106.50 104.00 +0.97 28.4% 565 28.4% -0.03 — — 5.00 —
— 96.50 101.50 99.00 +0.97 27.5% 570 27.5% -0.03 — — 5.00 —
— 91.60 96.50 94.05 +0.97 26.7% 575 26.7% -0.03 — — 5.00 —
— 87.00 91.90 89.45 +0.96 25.9% 580 25.9% -0.04 — — 5.00 —
— 82.00 87.00 84.50 +0.96 25.1% 585 25.1% -0.04 — — 5.00 —
— 77.00 82.00 79.50 +0.95 24.4% 590 24.4% -0.05 — — 5.00 —
— 72.00 77.00 74.50 — — 595 — — — — 5.00 —
— 67.50 72.50 70.00 — — 600 — — — — 5.00 —
— 62.50 67.50 65.00 — — 605 — — — — 5.00 —
— 57.70 62.50 60.10 +0.92 21.6% 610 — — — — 5.00 —
— 53.00 58.00 55.50 — — 615 — — — — 5.00 —
— 48.50 53.50 51.00 — — 620 — — — — 5.00 —
— 44.00 49.00 46.50 — — 625 — — 2.55 0.10 5.00 —
— 39.50 44.00 41.75 — — 630 — — 3.70 1.90 5.50 —
— 35.00 40.00 37.50 — — 635 — — 4.10 3.00 5.20 —
— 30.60 35.50 33.05 — — 640 — — 4.90 2.90 6.90 —
— 26.50 31.50 29.00 — — 645 — — 5.50 3.00 8.00 —
— 22.50 27.50 25.00 — — 650 — — 6.60 4.30 8.90 —
— 19.20 23.20 21.20 — — 655 — — 7.75 5.50 10.00 —
— 15.70 19.80 17.75 — — 660 — — 9.80 8.10 11.50 —
— 12.30 16.10 14.20 — — 665 — — 11.85 10.30 13.40 —
— 9.60 13.10 11.35 — — 670 — — 13.55 11.10 16.00 —
— 7.00 12.00 9.50 +0.43 14.8% 675 14.8% -0.59 16.05 13.60 18.50 —
— 5.10 9.50 7.30 +0.37 14.6% 680 14.6% -0.65 18.95 16.50 21.40 —
— 3.50 8.00 5.75 +0.31 14.5% 685 14.5% -0.72 22.05 19.60 24.50 —
— 2.40 6.10 4.25 +0.26 14.4% 690 14.4% -0.78 26.00 23.50 28.50 —
— 0.60 5.50 3.05 +0.21 14.5% 695 14.5% -0.84 30.00 27.50 32.50 —
— 0.10 5.00 2.55 +0.17 14.5% 700 14.5% -0.88 34.50 32.00 37.00 —
— — 5.00 — +0.13 14.7% 705 14.7% -0.92 39.00 36.50 41.50 —
— — 5.00 — +0.11 14.9% 710 14.9% -0.95 44.00 41.50 46.50 —
— 0.10 5.00 2.55 +0.09 15.3% 715 15.3% -0.98 49.00 46.50 51.50 —
— — 5.00 — +0.07 15.6% 720 15.6% -0.99 54.00 51.50 56.50 —
— 0.10 5.00 2.55 +0.06 16.1% 725 16.1% -1.00 59.00 56.50 61.50 —
— — 5.00 — +0.05 16.6% 730 16.6% -1.00 64.00 61.50 66.50 —
— — 5.00 — +0.04 17.2% 735 17.2% -1.00 69.00 66.50 71.50 —
— — 5.00 — +0.04 17.8% 740 17.8% -1.00 74.00 71.50 76.50 —
— — 5.00 — +0.03 18.5% 745 18.5% -1.00 79.00 76.50 81.50 —
— — 5.00 — +0.03 19.2% 750 19.2% -1.00 84.00 81.50 86.50 —
— — 5.00 — +0.03 20.0% 755 20.0% -1.00 89.00 86.50 91.50 —
— — 5.00 — +0.03 20.8% 760 20.8% -1.00 94.00 91.50 96.50 —
— — 5.00 — +0.03 21.6% 765 21.6% -1.00 99.00 96.50 101.50 —
— — 5.00 — +0.02 22.5% 770 22.5% -1.00 104.00 101.50 106.50 —

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.