opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 31/07 Seduta del 04/08/2026 parziale 05/08 →
Spot —  ·  1060 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 05/08 01:34 UTC
07/08/263g 14/08/2610g 04/09/2631g 30/10/2687g 18/12/26136g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 89.31 92.83 91.07 — — 700 — — 10.01 9.72 10.30 —
— 84.95 88.47 86.71 — — 705 — — 10.71 10.31 11.10 —
— 80.64 84.16 82.40 — — 710 — — 11.36 10.95 11.76 —
— 76.38 79.90 78.14 — — 715 — — 12.06 11.63 12.50 —
— 72.17 75.50 73.83 — — 720 — — 12.77 12.28 13.26 —
— 68.01 71.53 69.77 — — 725 — — 13.61 13.15 14.06 —
— 63.91 67.43 65.67 — — 730 — — 14.47 14.00 14.95 —
— 59.90 63.42 61.66 — — 735 — — 15.46 14.95 15.98 —
— 55.95 59.47 57.71 — — 740 — — 16.46 15.96 16.97 —
— 52.10 55.60 53.85 — — 745 — — 17.61 17.07 18.16 —
— 49.00 51.85 50.42 — — 750 — — 18.85 18.28 19.42 —
— 44.68 48.00 46.34 — — 755 — — 20.12 19.50 20.74 —
— 41.14 43.25 42.20 — — 760 — — 21.62 21.01 22.24 —
— 37.72 41.24 39.48 — — 765 — — 23.21 22.55 23.88 —
— 34.57 37.79 36.18 — — 770 — — 24.98 24.32 25.64 —
— 31.31 34.82 33.06 — — 775 — — 26.91 26.18 27.63 —
— 29.32 30.95 30.14 — — 780 — — 29.02 28.24 29.79 —
— 26.50 28.12 27.31 — — 785 — — 31.27 30.46 32.08 —
— 23.88 25.45 24.66 — — 790 — — 33.75 32.87 34.63 —
— 21.38 22.94 22.16 — — 795 — — 36.35 35.43 37.28 —
— 19.50 20.63 20.07 — — 800 — — 39.21 38.23 40.19 —
— 17.00 18.46 17.73 — — 805 — — 42.35 40.59 44.11 —
— 15.07 16.49 15.78 — — 810 — — 45.60 43.84 47.36 —
— 13.31 14.67 13.99 — — 815 — — 49.05 47.29 50.81 —
— 11.71 13.01 12.36 — — 820 — — 52.67 50.92 54.43 —
— 10.28 11.40 10.84 — — 825 — — 56.49 54.74 58.25 —
— 8.98 10.14 9.56 — — 830 — — 60.48 58.74 62.23 —
— 7.82 8.93 8.38 — — 835 — — 64.67 62.91 66.42 —
— 6.78 7.50 7.14 — — 840 — — 69.02 67.26 70.77 —
— 5.86 6.84 6.35 — — 845 — — 73.53 71.77 75.29 —

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.