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
— 74.43 77.18 75.81 — — 695 — — 0.01 0.01 0.02 —
— 73.41 76.43 74.92 — — 696 — — 0.01 0.01 0.02 —
— 72.43 75.43 73.93 — — 697 — — 0.01 0.01 0.02 —
— 71.41 74.43 72.92 — — 698 — — 0.01 0.01 0.02 —
— 70.41 73.43 71.92 — — 699 — — 0.01 0.01 0.02 —
— 69.41 72.20 70.81 — — 700 — — 0.01 0.01 0.02 —
— 68.44 71.44 69.94 — — 701 — — 0.01 0.01 0.02 —
— 67.41 70.44 68.92 — — 702 — — 0.01 0.01 0.02 —
— 66.41 69.44 67.92 — — 703 — — 0.01 0.01 0.02 —
— 65.41 68.44 66.92 — — 704 — — 0.01 0.01 0.02 —
— 64.44 67.20 65.82 — — 705 — — 0.01 0.01 0.02 —
— 63.41 66.44 64.92 — — 706 — — 0.01 0.01 0.02 —
— 62.44 65.44 63.94 — — 707 — — 0.01 0.01 0.02 —
— 61.44 64.44 62.94 — — 708 — — 0.01 0.01 0.02 —
— 60.42 63.44 61.93 — — 709 — — 0.01 0.01 0.02 —
— 59.42 62.22 60.82 — — 710 — — 0.01 0.01 0.02 —
— 58.44 61.44 59.94 — — 711 — — 0.01 0.01 0.02 —
— 57.42 60.44 58.93 — — 712 — — 0.01 0.01 0.02 —
— 56.42 59.45 57.94 — — 713 — — 0.01 0.01 0.02 —
— 55.45 58.45 56.95 — — 714 — — 0.01 0.01 0.02 —
— 54.42 57.22 55.82 — — 715 — — 0.01 0.01 0.02 —
— 53.42 56.45 54.94 — — 716 — — 0.01 0.01 0.02 —
— 52.45 55.21 53.83 — — 717 — — 0.01 0.01 0.02 —
— 51.42 54.45 52.94 — — 718 — — 0.01 0.01 0.02 —
— 50.43 53.45 51.94 — — 719 — — 0.01 0.01 0.02 —
— 49.43 52.21 50.82 +1.00 34.5% 720 — — 0.03 0.02 0.03 —
— 48.43 51.45 49.94 +1.00 33.9% 721 33.9% -0.00 0.03 0.02 0.03 —
— 47.45 50.22 48.84 — — 722 — — 0.03 0.02 0.03 —
— 46.43 49.46 47.95 +1.00 32.9% 723 32.9% -0.00 0.03 0.02 0.03 —
— 45.46 48.46 46.96 +1.00 32.4% 724 32.4% -0.00 0.03 0.02 0.03 —
— 44.43 47.22 45.83 +1.00 31.9% 725 — — 0.03 0.02 0.03 —
— 43.46 46.22 44.84 — — 726 31.4% -0.00 0.03 0.02 0.03 —
— 42.46 45.22 43.84 +0.99 30.9% 727 30.9% -0.01 0.03 0.02 0.03 —
— 41.44 44.22 42.83 +0.99 30.4% 728 30.4% -0.01 0.03 0.02 0.03 —
— 40.44 43.23 41.84 +0.99 29.9% 729 29.9% -0.01 0.03 0.02 0.03 —
— 39.47 42.23 40.85 +0.99 29.4% 730 29.4% -0.01 0.04 0.03 0.04 —
— 38.44 41.23 39.84 +0.99 28.9% 731 28.9% -0.01 0.04 0.03 0.04 —
— 37.44 40.23 38.84 +0.99 28.4% 732 28.4% -0.01 0.04 0.03 0.04 —
— 36.47 39.23 37.85 +0.99 27.9% 733 27.9% -0.01 0.04 0.03 0.04 —
— 35.47 38.23 36.85 +0.99 27.3% 734 27.3% -0.01 0.04 0.03 0.04 —
— 34.45 37.25 35.85 +0.99 26.8% 735 26.8% -0.01 0.04 0.03 0.04 —
— 33.45 36.24 34.84 +0.99 26.3% 736 — — 0.04 0.03 0.04 —
— 32.48 34.33 33.41 — — 737 — — 0.04 0.04 0.05 —
— 31.46 34.26 32.86 — — 738 25.3% -0.01 0.04 0.04 0.05 —
— 30.49 33.26 31.88 — — 739 — — 0.04 0.04 0.05 —
— 31.08 31.19 31.14 — — 740 24.3% -0.01 0.04 0.04 0.05 —
— 29.40 31.25 30.32 +0.99 23.8% 741 23.8% -0.01 0.06 0.05 0.06 —
— 28.78 30.26 29.52 +0.99 23.3% 742 23.3% -0.01 0.06 0.05 0.06 —
— 26.50 29.27 27.89 +0.99 22.9% 743 22.9% -0.01 0.07 0.06 0.07 —
— 25.48 28.27 26.88 +0.99 22.4% 744 22.4% -0.01 0.07 0.06 0.07 —
— 26.12 26.22 26.17 +0.98 22.0% 745 22.0% -0.02 0.07 0.07 0.08 —
— 24.51 25.42 24.96 +0.98 21.5% 746 21.5% -0.02 0.09 0.08 0.09 —
— 24.13 24.24 24.18 — — 747 — — 0.09 0.08 0.09 —
— 22.41 23.38 22.89 +0.98 20.7% 748 20.7% -0.02 0.10 0.09 0.10 —
— 21.56 22.44 22.00 +0.98 20.3% 749 — — 0.12 0.11 0.12 —
— 21.17 21.28 21.23 +0.97 19.9% 750 19.9% -0.03 0.12 0.12 0.13 —
— 19.34 21.38 20.36 — — 751 19.5% -0.03 0.14 0.14 0.15 —
— 19.21 19.32 19.27 +0.97 19.1% 752 19.1% -0.03 0.17 0.16 0.17 —
— 17.61 18.49 18.05 +0.95 18.8% 753 18.8% -0.05 0.19 0.18 0.20 —
— 16.63 18.31 17.47 +0.94 18.5% 754 18.5% -0.06 0.22 0.21 0.23 —
— 16.29 16.40 16.34 +0.94 18.2% 755 18.2% -0.06 0.26 0.25 0.26 —
— 15.34 15.45 15.39 +0.93 17.9% 756 17.9% -0.07 0.29 0.29 0.30 —
— 14.38 14.49 14.44 +0.92 17.6% 757 17.6% -0.08 0.34 0.34 0.35 —
— 13.44 13.55 13.49 +0.90 17.3% 758 17.3% -0.10 0.41 0.40 0.41 —
— 12.42 12.80 12.61 +0.88 16.9% 759 16.9% -0.12 0.47 0.46 0.48 —
— 11.60 11.70 11.65 +0.86 16.6% 760 16.6% -0.14 0.56 0.55 0.56 —
— 10.50 10.92 10.71 +0.84 16.3% 761 16.3% -0.16 0.65 0.64 0.66 —
— 9.65 10.02 9.84 +0.82 16.0% 762 16.0% -0.18 0.76 0.75 0.77 —
— 8.93 9.04 8.98 — — 763 — — 0.89 0.88 0.90 —
— 8.09 8.20 8.14 — — 764 15.5% -0.24 1.05 1.04 1.06 —
— 7.28 7.38 7.33 — — 765 — — 1.23 1.22 1.24 —
— 6.03 6.67 6.35 — — 766 — — 1.45 1.44 1.46 —
— 5.70 5.91 5.80 — — 767 14.7% -0.36 1.70 1.69 1.71 —
— 5.06 5.17 5.12 +0.60 14.6% 768 14.6% -0.40 2.00 1.98 2.01 —
— 4.40 4.51 4.46 — — 769 14.5% -0.45 2.34 2.33 2.35 —
— 3.83 3.90 3.87 +0.51 14.3% 770 14.3% -0.50 2.73 2.71 2.74 —
— 3.26 3.29 3.27 +0.46 14.1% 771 14.1% -0.55 3.15 3.14 3.17 —
— 2.75 2.77 2.76 +0.40 14.0% 772 14.0% -0.60 3.66 3.64 3.68 —
— 2.30 2.31 2.31 +0.36 13.9% 773 13.9% -0.65 4.17 4.13 4.20 —
— 1.88 1.92 1.90 +0.31 13.9% 774 13.9% -0.69 4.79 4.73 4.86 —
— 1.53 1.56 1.54 +0.27 13.7% 775 13.7% -0.74 5.45 5.38 5.52 —
— 1.23 1.26 1.25 +0.23 13.6% 776 13.6% -0.79 6.25 6.03 6.46 —
— 0.98 1.00 0.99 +0.19 13.5% 777 13.5% -0.82 6.88 6.78 6.99 —
— 0.77 0.79 0.78 +0.15 13.4% 778 13.4% -0.86 7.51 7.03 8.00 —
— 0.60 0.62 0.61 +0.12 13.4% 779 13.4% -0.89 8.26 7.59 8.92 —
— 0.46 0.48 0.47 +0.10 13.4% 780 13.4% -0.91 9.46 9.24 9.68 —
— 0.35 0.37 0.36 +0.08 13.5% 781 13.5% -0.93 10.45 9.38 11.52 —
— 0.27 0.28 0.28 +0.06 13.5% 782 13.5% -0.96 11.38 10.30 12.45 —
— 0.20 0.22 0.21 +0.05 13.5% 783 13.5% -0.97 12.31 11.24 13.39 —
— 0.16 0.17 0.17 +0.04 13.6% 784 13.6% -0.98 13.28 12.20 14.36 —
— 0.12 0.13 0.12 +0.03 13.7% 785 13.7% -0.99 14.25 13.17 15.33 —
— — — — +0.02 13.9% 786 13.9% -1.00 — — — —
— — — — +0.02 14.1% 787 14.1% -1.00 — — — —
— — — — +0.01 14.4% 788 14.4% -1.00 — — — —
— — — — +0.01 14.8% 789 14.8% -1.00 — — — —
— 0.04 0.05 0.04 +0.01 15.2% 790 15.2% -1.00 19.29 17.79 20.78 —
— — — — +0.01 15.6% 791 15.6% -1.00 — — — —
— — — — +0.01 16.1% 792 16.1% -1.00 — — — —
— — — — +0.01 16.6% 793 16.6% -1.00 — — — —
— — — — +0.01 17.2% 794 17.2% -1.00 — — — —
— 0.03 0.04 0.04 +0.01 17.7% 795 — — 24.07 22.32 25.83 —
— — — — — — 796 18.2% -1.00 — — — —
— — — — +0.01 18.8% 797 — — — — — —
— — — — — — 798 19.3% -1.00 — — — —
— — — — +0.01 19.8% 799 19.8% -1.00 — — — —
— 0.02 0.03 0.03 +0.01 20.3% 800 — — 29.07 27.32 30.83 —
— — — — — — 801 20.8% -1.00 — — — —
— — — — — — 802 21.3% -1.00 — — — —
— — — — — — 803 21.7% -1.00 — — — —
— — — — +0.00 22.2% 804 22.2% -1.00 — — — —
— 0.02 0.03 0.03 +0.00 22.6% 805 22.6% -1.00 34.12 32.40 35.83 —
— 0.01 0.02 0.01 +0.00 24.8% 810 24.8% -1.00 39.08 37.32 40.83 —
— 0.01 0.02 0.01 — — 815 27.2% -1.00 44.08 42.32 45.83 —
— 0.01 0.02 0.01 +0.00 29.8% 820 29.8% -1.00 49.28 47.74 50.83 —
— 0.01 0.02 0.01 +0.00 32.7% 825 32.7% -1.00 54.08 52.32 55.83 —
— 0.01 0.02 0.01 +0.00 35.6% 830 35.6% -1.00 59.09 57.35 60.83 —
— 0.01 0.02 0.01 +0.00 38.1% 835 38.1% -1.00 64.22 62.60 65.83 —
— 0.01 0.02 0.01 +0.00 40.2% 840 40.2% -1.00 69.27 67.71 70.83 —
— — 0.01 — +0.00 41.7% 845 41.7% -1.00 74.27 72.71 75.83 —

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.