opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 04/08 Seduta del 05/08/2026 completa 06/08 →
Spot 770.92  ·  1100 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/08 01:39 UTC
07/08/262g 14/08/269g 04/09/2630g 30/10/2686g 15/01/27163g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 77.58 80.66 79.12 +0.96 22.7% 695 22.7% -0.05 0.99 0.98 1.00 —
— 76.60 79.68 78.14 +0.95 22.6% 696 22.6% -0.05 1.01 1.00 1.02 —
— 75.63 78.71 77.17 +0.95 22.4% 697 22.4% -0.05 1.04 1.03 1.05 —
— 74.66 77.74 76.20 — — 698 — — 1.06 1.05 1.07 —
— 73.69 76.77 75.23 +0.95 22.1% 699 22.1% -0.05 1.09 1.08 1.10 —
— 72.72 75.80 74.26 — — 700 22.0% -0.05 1.11 1.10 1.13 —
— 71.75 74.83 73.29 +0.95 21.9% 701 21.9% -0.05 1.14 1.13 1.15 —
— 70.78 73.86 72.32 +0.95 21.7% 702 21.7% -0.06 1.17 1.16 1.18 —
— 69.81 72.90 71.36 +0.94 21.6% 703 21.6% -0.06 1.20 1.19 1.21 —
— 68.85 71.92 70.39 +0.94 21.4% 704 21.4% -0.06 1.23 1.22 1.24 —
— 67.88 70.96 69.42 +0.94 21.3% 705 21.3% -0.06 1.26 1.25 1.27 —
— 66.92 69.99 68.45 +0.94 21.2% 706 21.2% -0.06 1.29 1.28 1.31 —
— 65.95 69.04 67.50 +0.94 21.0% 707 21.0% -0.06 1.32 1.31 1.34 —
— 64.99 68.08 66.53 +0.94 20.9% 708 20.9% -0.06 1.36 1.35 1.37 —
— 64.03 67.12 65.58 +0.93 20.8% 709 20.8% -0.07 1.40 1.38 1.41 —
— 63.09 66.08 64.58 +0.93 20.6% 710 20.6% -0.07 1.44 1.42 1.45 —
— 62.11 65.19 63.65 +0.93 20.5% 711 20.5% -0.07 1.48 1.46 1.49 —
— 61.15 64.24 62.70 +0.93 20.3% 712 20.3% -0.07 1.51 1.50 1.53 —
— 60.20 63.28 61.74 +0.93 20.2% 713 20.2% -0.07 1.55 1.54 1.57 —
— 59.24 62.32 60.78 +0.92 20.1% 714 20.1% -0.08 1.59 1.58 1.61 —
— 58.29 61.36 59.83 +0.92 19.9% 715 19.9% -0.08 1.64 1.63 1.65 —
— 57.34 60.41 58.88 +0.92 19.8% 716 19.8% -0.08 1.69 1.67 1.70 —
— 56.39 59.46 57.92 +0.92 19.7% 717 19.7% -0.08 1.74 1.72 1.75 —
— 55.44 58.54 56.99 +0.91 19.5% 718 19.5% -0.09 1.78 1.77 1.80 —
— 54.50 57.59 56.05 +0.91 19.4% 719 19.4% -0.09 1.83 1.82 1.85 —
— 53.58 56.44 55.01 +0.91 19.3% 720 19.3% -0.09 1.89 1.87 1.90 —
— 52.61 55.69 54.15 +0.91 19.2% 721 19.2% -0.09 1.94 1.92 1.96 —
— 51.67 54.76 53.22 +0.90 19.0% 722 19.0% -0.10 2.00 1.98 2.01 —
— 50.73 53.82 52.27 +0.90 18.9% 723 18.9% -0.10 2.06 2.04 2.07 —
— 49.80 52.87 51.34 +0.90 18.8% 724 18.8% -0.11 2.12 2.10 2.13 —
— 48.86 51.93 50.40 +0.89 18.6% 725 18.6% -0.11 2.18 2.16 2.20 —
— 47.93 51.00 49.47 +0.89 18.5% 726 18.5% -0.11 2.25 2.23 2.26 —
— 47.00 50.07 48.53 +0.89 18.4% 727 18.4% -0.11 2.31 2.30 2.33 —
— 46.08 49.16 47.62 +0.88 18.2% 728 18.2% -0.12 2.38 2.37 2.40 —
— 45.18 48.15 46.66 — — 729 — — 2.46 2.44 2.48 —
— 44.23 47.30 45.77 — — 730 18.0% -0.12 2.54 2.52 2.56 —
— 43.31 46.38 44.84 +0.87 17.9% 731 17.9% -0.13 2.62 2.60 2.63 —
— 42.52 45.31 43.91 +0.86 17.7% 732 17.7% -0.13 2.70 2.68 2.72 —
— 41.49 44.55 43.02 — — 733 17.6% -0.14 2.79 2.77 2.80 —
— 40.58 43.65 42.12 +0.86 17.5% 734 17.5% -0.14 2.88 2.86 2.89 —
— 39.67 42.73 41.20 +0.86 17.4% 735 17.4% -0.15 2.97 2.95 2.99 —
— 38.77 41.85 40.31 +0.85 17.2% 736 17.2% -0.15 3.06 3.05 3.08 —
— 37.87 40.97 39.42 +0.85 17.1% 737 — — 3.17 3.15 3.18 —
— 36.98 40.09 38.53 — — 738 17.0% -0.16 3.27 3.25 3.29 —
— 36.09 39.19 37.64 +0.84 16.8% 739 16.8% -0.17 3.38 3.36 3.40 —
— 35.20 38.30 36.75 +0.83 16.7% 740 16.7% -0.17 3.49 3.47 3.51 —
— 34.32 37.43 35.88 +0.83 16.6% 741 16.6% -0.18 3.61 3.59 3.63 —
— 33.44 36.54 34.99 +0.81 16.5% 742 16.5% -0.18 3.73 3.71 3.75 —
— 32.57 35.68 34.12 +0.80 16.3% 743 16.3% -0.19 3.86 3.84 3.88 —
— 31.71 34.82 33.27 +0.80 16.2% 744 16.2% -0.20 3.99 3.97 4.01 —
— 30.84 34.00 32.42 +0.80 16.1% 745 16.1% -0.20 4.13 4.11 4.16 —
— 29.99 33.15 31.57 +0.79 16.0% 746 16.0% -0.21 4.28 4.25 4.30 —
— 29.14 32.30 30.72 +0.78 15.9% 747 15.9% -0.22 4.42 4.40 4.45 —
— 28.30 31.46 29.88 +0.78 15.7% 748 15.7% -0.23 4.58 4.55 4.61 —
— 27.46 30.62 29.04 +0.77 15.6% 749 15.6% -0.24 4.75 4.72 4.77 —
— 26.63 29.80 28.21 +0.75 15.5% 750 15.5% -0.25 4.92 4.89 4.94 —
— 25.80 28.97 27.39 +0.75 15.4% 751 15.4% -0.25 5.09 5.06 5.12 —
— 24.99 28.15 26.57 +0.74 15.3% 752 15.3% -0.26 5.28 5.25 5.30 —
— 24.18 27.34 25.76 +0.73 15.2% 753 15.2% -0.27 5.47 5.44 5.50 —
— 23.38 26.52 24.95 +0.73 15.1% 754 15.1% -0.28 5.67 5.64 5.70 —
— 22.59 25.74 24.16 +0.72 14.9% 755 14.9% -0.29 5.88 5.85 5.91 —
— 23.43 23.64 23.54 +0.71 14.8% 756 14.8% -0.30 6.10 6.07 6.13 —
— 21.03 24.17 22.60 +0.70 14.7% 757 14.7% -0.31 6.33 6.30 6.36 —
— 20.27 23.40 21.84 +0.69 14.6% 758 14.6% -0.32 6.55 6.51 6.60 —
— 19.51 22.64 21.07 +0.67 14.5% 759 14.5% -0.33 6.80 6.76 6.85 —
— 19.24 21.31 20.27 +0.66 14.4% 760 14.4% -0.34 7.07 7.02 7.11 —
— 18.03 21.27 19.65 +0.65 14.3% 761 14.3% -0.35 7.33 7.29 7.38 —
— 17.31 20.49 18.90 — — 762 14.2% -0.36 7.62 7.57 7.67 —
— 18.24 18.44 18.34 +0.63 14.1% 763 — — 7.91 7.86 7.96 —
— 16.04 19.15 17.59 +0.62 14.0% 764 — — 8.22 8.17 8.27 —
— 15.94 16.99 16.46 +0.61 13.9% 765 13.9% -0.40 8.54 8.48 8.59 —
— 14.54 17.80 16.17 +0.60 13.8% 766 — — 8.87 8.81 8.92 —
— 13.95 17.15 15.55 +0.58 13.8% 767 — — 9.21 9.16 9.27 —
— 13.23 16.05 14.64 +0.57 13.7% 768 13.7% -0.44 9.57 9.52 9.63 —
— 13.56 15.13 14.35 +0.56 13.3% 769 — — 9.95 9.89 10.00 —
— 13.06 13.85 13.46 — — 770 13.5% -0.47 10.34 10.28 10.39 —
— 13.05 13.17 13.11 +0.53 13.4% 771 13.4% -0.49 10.74 10.68 10.81 —
— 12.46 12.57 12.52 +0.52 13.3% 772 13.3% -0.50 11.16 11.10 11.22 —
— 11.88 12.00 11.94 +0.51 13.3% 773 13.3% -0.52 11.60 11.54 11.65 —
— 11.32 11.44 11.38 +0.49 13.2% 774 13.2% -0.53 12.05 11.99 12.11 —
— 10.78 10.89 10.84 +0.48 13.1% 775 13.1% -0.55 12.52 12.46 12.57 —
— 10.25 10.36 10.30 +0.46 13.0% 776 13.0% -0.56 13.00 12.94 13.06 —
— 9.74 9.85 9.79 +0.45 13.0% 777 13.0% -0.58 13.50 13.44 13.56 —
— 9.24 9.35 9.29 +0.44 12.9% 778 12.9% -0.59 14.15 12.60 15.70 —
— 8.76 8.87 8.81 +0.42 12.8% 779 12.8% -0.61 14.54 13.87 15.21 —
— 8.30 8.41 8.36 +0.41 12.7% 780 12.7% -0.62 15.21 14.62 15.80 —
— 7.85 7.96 7.91 +0.39 12.7% 781 12.7% -0.64 15.82 14.22 17.42 —
— 7.42 7.52 7.47 +0.38 12.6% 782 12.6% -0.65 16.42 14.82 18.02 —
— 7.02 7.11 7.07 +0.36 12.6% 783 12.6% -0.67 17.02 15.40 18.63 —
— 6.60 6.71 6.66 +0.35 12.5% 784 12.5% -0.68 17.63 16.01 19.25 —
— 6.22 6.32 6.27 +0.34 12.5% 785 12.5% -0.70 18.41 17.58 19.25 —
— 5.86 5.96 5.91 +0.32 12.4% 786 12.4% -0.71 18.93 17.31 20.55 —
— 5.51 5.60 5.55 +0.31 12.4% 787 12.4% -0.72 19.61 18.00 21.23 —
— 5.17 5.27 5.22 +0.30 12.3% 788 12.3% -0.74 20.31 18.70 21.92 —
— 4.87 4.93 4.90 +0.28 12.3% 789 12.3% -0.75 21.02 19.42 22.63 —
— 4.57 4.62 4.59 +0.27 12.2% 790 12.2% -0.75 21.88 20.81 22.94 —
— 4.28 4.33 4.30 +0.26 12.2% 791 12.2% -0.77 22.50 20.90 24.10 —
— 4.00 4.05 4.03 +0.24 12.1% 792 12.1% -0.78 23.27 21.67 24.86 —
— 3.74 3.79 3.77 +0.23 12.1% 793 12.1% -0.82 24.05 22.45 25.64 —
— 3.49 3.54 3.52 +0.22 12.1% 794 12.1% -0.81 24.84 23.25 26.43 —
— 3.26 3.31 3.29 +0.21 12.0% 795 12.0% -0.84 25.65 24.06 27.24 —
— 3.04 3.09 3.06 +0.20 12.0% 796 12.0% -0.84 26.48 24.89 28.06 —
— 2.83 2.87 2.85 +0.19 12.0% 797 12.0% -0.85 27.32 25.74 28.89 —
— 2.63 2.67 2.65 — — 798 — — 28.16 26.59 29.74 —
— 2.45 2.49 2.47 +0.18 11.9% 799 11.9% -0.88 29.03 27.46 30.60 —
— 2.28 2.31 2.29 +0.15 11.9% 800 11.9% -0.89 29.91 28.34 31.48 —
— 2.11 2.15 2.13 +0.15 11.9% 801 11.9% -0.92 30.80 29.24 32.37 —
— 1.96 1.99 1.98 +0.13 11.9% 802 11.9% -0.91 31.71 30.15 33.27 —
— 1.81 1.85 1.83 +0.14 11.9% 803 11.9% -0.92 32.62 31.07 34.18 —
— 1.68 1.71 1.70 +0.12 11.8% 804 11.8% -0.93 33.55 32.00 35.11 —
— 1.55 1.59 1.57 +0.12 11.8% 805 11.8% -0.95 34.50 32.95 36.05 —
— 1.43 1.47 1.45 +0.11 11.8% 806 11.8% -0.95 35.45 33.90 36.99 —
— 1.33 1.36 1.34 +0.10 11.8% 807 11.8% -0.96 36.41 34.86 37.95 —
— 1.22 1.26 1.24 +0.10 11.8% 808 11.8% -0.99 37.37 35.83 38.91 —
— 1.13 1.16 1.15 +0.09 11.8% 809 11.8% -0.98 38.34 36.80 39.88 —
— 1.05 1.07 1.06 +0.09 11.8% 810 11.8% -0.99 39.30 37.73 40.86 —
— 0.96 0.99 0.97 +0.08 11.8% 811 11.8% -0.99 40.29 38.73 41.85 —
— 0.89 0.92 0.91 +0.08 11.8% 812 11.8% -1.00 41.28 39.73 42.84 —
— 0.82 0.85 0.83 +0.07 11.8% 813 11.8% -1.00 42.28 40.73 43.84 —
— 0.76 0.78 0.77 +0.06 11.8% 814 11.8% -1.00 43.28 41.73 44.84 —
— 0.70 0.73 0.71 +0.06 11.8% 815 11.8% -1.00 44.28 42.73 45.84 —
— 0.65 0.67 0.66 +0.05 11.9% 816 11.9% -1.00 45.28 43.73 46.84 —
— 0.60 0.62 0.61 +0.05 11.9% 817 11.9% -1.00 46.28 44.73 47.84 —
— 0.55 0.58 0.56 +0.05 11.9% 818 11.9% -1.00 47.28 45.73 48.83 —
— 0.51 0.54 0.53 +0.04 11.9% 819 11.9% -1.00 48.28 46.73 49.83 —
— 0.48 0.50 0.49 +0.04 11.9% 820 11.9% -1.00 49.27 47.70 50.83 —
— 0.44 0.46 0.45 +0.04 12.0% 821 12.0% -1.00 50.12 48.42 51.83 —
— 0.41 0.43 0.42 +0.04 12.0% 822 12.0% -1.00 51.08 49.32 52.83 —
— 0.38 0.40 0.39 +0.03 12.0% 823 12.0% -1.00 52.08 50.32 53.83 —
— 0.36 0.38 0.37 +0.03 12.1% 824 12.1% -1.00 53.08 51.32 54.83 —
— 0.33 0.35 0.34 +0.03 12.1% 825 12.1% -1.00 54.08 52.32 55.83 —
— 0.31 0.33 0.32 +0.03 12.2% 826 12.2% -1.00 55.30 53.77 56.83 —
— 0.29 0.31 0.30 +0.03 12.2% 827 12.2% -1.00 56.08 54.32 57.83 —
— 0.27 0.29 0.28 +0.03 12.3% 828 12.3% -1.00 57.08 55.32 58.83 —
— 0.26 0.27 0.27 +0.02 12.3% 829 12.3% -1.00 58.09 56.35 59.83 —
— 0.24 0.25 0.24 +0.02 12.4% 830 12.4% -1.00 59.08 57.32 60.83 —
— 0.23 0.24 0.23 +0.02 12.4% 831 12.4% -1.00 60.08 58.32 61.83 —
— 0.21 0.23 0.22 +0.02 12.5% 832 12.5% -1.00 61.08 59.32 62.83 —
— 0.20 0.21 0.20 +0.02 12.6% 833 12.6% -1.00 62.08 60.32 63.83 —
— 0.19 0.20 0.20 +0.02 12.6% 834 12.6% -1.00 63.08 61.32 64.83 —
— 0.18 0.19 0.18 +0.02 12.7% 835 12.7% -1.00 64.08 62.32 65.83 —
— 0.17 0.18 0.17 +0.02 12.8% 836 12.8% -1.00 65.08 63.32 66.83 —
— 0.16 0.17 0.17 +0.02 12.9% 837 12.9% -1.00 66.08 64.32 67.83 —
— 0.15 0.17 0.16 +0.01 12.9% 838 12.9% -1.00 67.08 65.32 68.83 —
— 0.15 0.16 0.15 +0.01 13.0% 839 13.0% -1.00 68.08 66.32 69.83 —
— 0.14 0.15 0.14 +0.01 13.1% 840 13.1% -1.00 69.08 67.32 70.83 —
— 0.13 0.15 0.14 +0.01 13.2% 841 13.2% -1.00 70.08 68.32 71.83 —
— 0.13 0.14 0.14 +0.01 13.2% 842 13.2% -1.00 71.08 69.32 72.83 —
— 0.12 0.13 0.12 +0.01 13.3% 843 13.3% -1.00 72.30 70.77 73.83 —
— 0.12 0.13 0.12 +0.01 13.4% 844 13.4% -1.00 73.08 71.32 74.83 —
— 0.11 0.12 0.12 +0.01 13.5% 845 13.5% -1.00 74.08 72.32 75.83 —
— 0.11 0.12 0.12 +0.01 13.6% 846 13.6% -1.00 75.08 73.32 76.83 —
— 0.10 0.12 0.11 +0.01 13.7% 847 13.7% -1.00 76.08 74.32 77.83 —
— 0.10 0.11 0.10 +0.01 13.8% 848 13.8% -1.00 77.08 75.32 78.83 —

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.