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
— 74.94 78.46 76.70 — — 695 27.0% -0.01 0.07 0.06 0.07 —
— 73.95 77.46 75.70 +0.99 26.7% 696 26.7% -0.01 0.07 0.06 0.07 —
— 72.95 76.47 74.71 +0.99 26.5% 697 — — 0.07 0.06 0.07 —
— 71.95 75.47 73.71 — — 698 26.3% -0.01 0.07 0.07 0.08 —
— 70.96 74.47 72.72 +0.99 26.0% 699 26.0% -0.01 0.07 0.07 0.08 —
— 70.01 72.79 71.40 +0.99 25.7% 700 25.7% -0.01 0.07 0.07 0.08 —
— 68.96 72.48 70.72 +0.99 25.5% 701 25.5% -0.01 0.07 0.07 0.08 —
— 67.97 71.48 69.72 +0.99 25.2% 702 — — 0.07 0.07 0.08 —
— 66.97 70.12 68.55 +0.99 25.0% 703 25.0% -0.01 0.09 0.08 0.09 —
— 65.97 69.49 67.73 +0.99 24.7% 704 — — 0.09 0.08 0.09 —
— 65.00 68.49 66.75 — — 705 — — 0.09 0.08 0.09 —
— 63.98 67.50 65.74 +0.99 24.2% 706 — — 0.09 0.08 0.09 —
— 62.99 66.50 64.75 — — 707 — — 0.10 0.09 0.10 —
— 61.99 65.14 63.56 — — 708 — — 0.10 0.09 0.10 —
— 61.00 64.51 62.76 — — 709 — — 0.10 0.09 0.10 —
— 60.05 62.86 61.45 — — 710 — — 0.10 0.10 0.11 —
— 59.01 62.52 60.77 — — 711 — — 0.10 0.10 0.11 —
— 58.01 61.52 59.77 — — 712 — — 0.10 0.10 0.11 —
— 57.02 60.53 58.77 — — 713 — — 0.12 0.11 0.12 —
— 56.02 59.54 57.78 — — 714 — — 0.12 0.11 0.12 —
— 55.08 57.87 56.48 +0.99 22.1% 715 22.1% -0.01 0.12 0.12 0.13 —
— 54.03 57.55 55.79 +0.99 21.8% 716 21.8% -0.01 0.12 0.12 0.13 —
— 53.04 56.55 54.80 +0.99 21.6% 717 21.6% -0.01 0.14 0.13 0.14 —
— 52.05 55.56 53.80 +0.99 21.4% 718 21.4% -0.01 0.14 0.13 0.14 —
— 51.06 54.57 52.81 +0.99 21.2% 719 21.2% -0.01 0.14 0.14 0.15 —
— 50.09 52.91 51.50 +0.98 20.9% 720 20.9% -0.02 0.15 0.15 0.16 —
— 49.07 52.59 50.83 +0.98 20.7% 721 20.7% -0.02 0.15 0.15 0.16 —
— 48.08 51.59 49.84 +0.98 20.5% 722 20.5% -0.02 0.17 0.16 0.17 —
— 47.09 50.60 48.84 +0.98 20.3% 723 20.3% -0.02 0.17 0.17 0.18 —
— 46.10 49.61 47.85 +0.98 20.2% 724 20.2% -0.02 0.18 0.18 0.19 —
— 45.16 47.96 46.56 +0.98 19.9% 725 19.9% -0.02 0.20 0.20 0.21 —
— 44.12 47.64 45.88 +0.98 19.7% 726 19.7% -0.02 0.20 0.20 0.21 —
— 43.14 46.21 44.67 +0.98 19.5% 727 19.5% -0.02 0.21 0.21 0.22 —
— 42.15 45.66 43.91 +0.98 19.2% 728 19.2% -0.02 0.23 0.22 0.23 —
— 41.17 44.24 42.70 +0.97 19.0% 729 19.0% -0.03 0.24 0.24 0.25 —
— 40.21 43.04 41.62 +0.97 18.8% 730 18.8% -0.03 0.26 0.25 0.26 —
— 39.25 42.05 40.65 +0.97 18.6% 731 18.6% -0.03 0.28 0.27 0.28 —
— 38.27 41.08 39.67 +0.97 18.4% 732 18.4% -0.03 0.29 0.29 0.30 —
— 37.34 40.09 38.72 +0.97 18.3% 733 18.3% -0.03 0.31 0.30 0.32 —
— 36.31 39.20 37.76 +0.96 18.1% 734 18.1% -0.04 0.33 0.32 0.34 —
— 35.39 38.14 36.77 +0.96 17.9% 735 17.9% -0.04 0.35 0.35 0.36 —
— 34.41 37.19 35.80 +0.96 17.7% 736 17.7% -0.04 0.38 0.37 0.38 —
— 33.45 36.23 34.84 +0.96 17.5% 737 17.5% -0.04 0.41 0.40 0.41 —
— 32.39 35.26 33.83 +0.95 17.3% 738 17.3% -0.05 0.43 0.42 0.44 —
— 31.42 34.26 32.84 +0.95 17.1% 739 17.1% -0.05 0.46 0.45 0.47 —
— 30.46 32.41 31.43 +0.95 17.0% 740 17.0% -0.05 0.49 0.49 0.50 —
— 29.49 31.71 30.60 +0.94 16.8% 741 16.8% -0.06 0.53 0.52 0.54 —
— 28.53 31.46 30.00 +0.94 16.6% 742 16.6% -0.06 0.57 0.56 0.58 —
— 27.58 30.44 29.01 +0.93 16.4% 743 — — 0.61 0.60 0.62 —
— 26.65 28.98 27.82 +0.93 16.3% 744 — — 0.66 0.65 0.67 —
— 25.75 28.01 26.88 +0.92 16.1% 745 16.1% -0.08 0.71 0.70 0.72 —
— 24.73 27.61 26.17 +0.92 15.9% 746 15.9% -0.08 0.77 0.76 0.77 —
— 23.82 25.73 24.77 +0.91 15.8% 747 15.8% -0.10 0.82 0.81 0.84 —
— 22.86 25.75 24.30 +0.90 15.6% 748 15.6% -0.11 0.90 0.88 0.91 —
— 21.96 23.88 22.92 +0.89 15.4% 749 15.4% -0.11 0.96 0.95 0.98 —
— 22.63 22.78 22.70 +0.88 15.3% 750 15.3% -0.12 1.04 1.03 1.06 —
— 20.12 22.27 21.20 +0.87 15.1% 751 15.1% -0.13 1.13 1.11 1.15 —
— 19.19 21.69 20.44 +0.86 15.0% 752 15.0% -0.14 1.23 1.21 1.24 —
— 18.29 20.80 19.55 +0.85 14.8% 753 14.8% -0.15 1.33 1.31 1.35 —
— 17.94 19.91 18.93 +0.84 14.7% 754 14.7% -0.16 1.44 1.42 1.46 —
— 17.84 19.05 18.45 +0.82 14.5% 755 14.5% -0.18 1.56 1.54 1.58 —
— 16.16 18.19 17.18 +0.81 14.4% 756 14.4% -0.19 1.70 1.68 1.72 —
— 15.69 17.34 16.52 +0.79 14.3% 757 14.3% -0.21 1.85 1.83 1.87 —
— 15.60 15.75 15.68 +0.78 14.1% 758 14.1% -0.22 2.00 1.98 2.03 —
— 13.61 15.69 14.65 +0.76 14.0% 759 14.0% -0.24 2.18 2.15 2.21 —
— 13.96 14.11 14.04 +0.75 13.9% 760 13.9% -0.26 2.37 2.34 2.40 —
— 12.00 14.05 13.03 +0.73 13.7% 761 13.7% -0.27 2.58 2.55 2.60 —
— 11.22 13.22 12.22 +0.71 13.6% 762 13.6% -0.30 2.80 2.77 2.83 —
— 10.47 12.39 11.43 +0.69 13.5% 763 13.5% -0.31 3.04 3.01 3.07 —
— 9.73 11.60 10.66 +0.66 13.4% 764 13.4% -0.34 3.30 3.26 3.34 —
— 9.01 10.46 9.73 +0.64 13.2% 765 13.2% -0.37 3.58 3.55 3.62 —
— 8.49 9.94 9.21 +0.61 13.1% 766 13.1% -0.39 3.90 3.85 3.95 —
— 7.64 9.54 8.59 +0.59 13.0% 767 13.0% -0.41 4.22 4.18 4.27 —
— 7.21 9.03 8.12 +0.57 12.9% 768 12.9% -0.43 4.58 4.54 4.63 —
— 6.99 8.10 7.54 +0.55 12.8% 769 12.8% -0.46 4.97 4.92 5.02 —
— 6.96 7.08 7.02 +0.52 12.7% 770 12.7% -0.49 5.38 5.33 5.43 —
— 6.37 6.51 6.44 +0.49 12.6% 771 12.6% -0.51 5.82 5.77 5.87 —
— 5.85 5.97 5.91 +0.47 12.5% 772 12.5% -0.54 6.29 6.24 6.34 —
— 5.34 5.46 5.40 +0.44 12.5% 773 12.5% -0.57 6.79 6.74 6.85 —
— 4.89 4.98 4.93 +0.41 12.4% 774 12.4% -0.60 7.41 7.12 7.69 —
— 4.45 4.52 4.49 +0.39 12.3% 775 12.3% -0.62 7.88 7.63 8.14 —
— 4.02 4.10 4.06 +0.36 12.3% 776 12.3% -0.65 8.55 8.10 9.00 —
— 3.63 3.70 3.67 +0.34 12.2% 777 12.2% -0.68 9.29 8.69 9.88 —
— 3.26 3.33 3.29 +0.31 12.2% 778 12.2% -0.70 10.05 9.14 10.97 —
— 2.92 2.99 2.96 +0.28 12.1% 779 12.1% -0.73 10.31 9.32 11.30 —
— 2.61 2.65 2.63 +0.26 12.1% 780 12.1% -0.76 11.34 10.33 12.34 —
— 2.32 2.37 2.35 +0.24 12.0% 781 12.0% -0.78 11.97 10.88 13.07 —
— 2.06 2.11 2.08 +0.22 12.0% 782 12.0% -0.80 12.68 11.53 13.82 —
— 1.82 1.87 1.84 +0.20 12.0% 783 12.0% -0.81 13.45 12.30 14.59 —
— 1.60 1.65 1.62 +0.18 11.9% 784 11.9% -0.84 13.74 13.10 14.39 —
— 1.42 1.45 1.44 +0.16 11.9% 785 11.9% -0.86 15.07 13.93 16.21 —
— 0.70 0.73 0.71 +0.09 11.8% 790 11.8% -0.94 19.55 18.00 21.09 —
— 0.33 0.34 0.34 +0.05 11.8% 795 11.8% -1.00 24.14 22.40 25.87 —
— 0.16 0.17 0.17 +0.02 12.1% 800 12.1% -1.00 29.22 27.60 30.84 —
— 0.09 0.10 0.10 +0.01 12.7% 805 12.7% -1.00 34.08 32.32 35.83 —
— 0.06 0.07 0.07 +0.01 13.6% 810 13.6% -1.00 39.08 37.32 40.83 —
— 0.05 0.06 0.06 +0.01 14.6% 815 14.6% -1.00 44.08 42.32 45.83 —
— 0.04 0.05 0.04 +0.01 15.7% 820 15.7% -1.00 49.08 47.32 50.83 —
— 0.03 0.04 0.04 +0.00 16.8% 825 16.8% -1.00 54.08 52.32 55.83 —
— 0.03 0.04 0.04 +0.00 18.0% 830 18.0% -1.00 59.08 57.32 60.83 —
— 0.03 0.04 0.04 +0.00 19.1% 835 19.1% -1.00 64.08 62.32 65.83 —
— 0.02 0.03 0.03 +0.00 20.2% 840 20.2% -1.00 69.08 67.32 70.83 —
— 0.02 0.03 0.03 +0.00 21.3% 845 21.3% -1.00 74.08 72.32 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.