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
— 84.85 87.96 86.41 +0.87 21.4% 695 21.4% -0.13 5.52 5.50 5.54 —
— 83.94 87.04 85.49 +0.87 21.3% 696 21.3% -0.13 5.60 5.58 5.62 —
— 83.03 86.13 84.58 +0.87 21.2% 697 21.2% -0.14 5.68 5.66 5.70 —
— 82.12 85.22 83.67 +0.86 21.1% 698 21.1% -0.14 5.76 5.74 5.78 —
— 81.21 84.31 82.76 +0.86 21.0% 699 21.0% -0.14 5.84 5.82 5.87 —
— 80.30 83.41 81.86 +0.86 20.9% 700 20.9% -0.14 5.93 5.91 5.95 —
— 79.39 82.50 80.94 +0.86 20.8% 701 20.8% -0.14 6.01 5.99 6.04 —
— 78.49 81.60 80.05 +0.86 20.7% 702 20.7% -0.15 6.11 6.08 6.13 —
— 77.58 80.69 79.14 +0.85 20.6% 703 20.6% -0.15 6.20 6.17 6.22 —
— 76.68 79.79 78.23 +0.85 20.5% 704 20.5% -0.15 6.29 6.26 6.31 —
— 75.78 78.89 77.33 +0.85 20.4% 705 20.4% -0.15 6.38 6.35 6.40 —
— 74.88 78.00 76.44 +0.85 20.3% 706 20.3% -0.16 6.47 6.45 6.50 —
— 73.99 77.10 75.55 +0.84 20.2% 707 20.2% -0.16 6.57 6.54 6.59 —
— 73.09 76.21 74.65 +0.84 20.1% 708 20.1% -0.16 6.67 6.64 6.69 —
— 72.20 75.32 73.76 +0.84 20.0% 709 20.0% -0.16 6.76 6.74 6.79 —
— 71.31 74.43 72.87 — — 710 — — 6.87 6.84 6.89 —
— 70.42 73.54 71.98 — — 711 19.9% -0.17 6.96 6.94 6.99 —
— 69.53 72.65 71.09 — — 712 — — 7.08 7.05 7.10 —
— 68.65 71.77 70.21 — — 713 — — 7.18 7.15 7.21 —
— 67.76 70.89 69.33 — — 714 — — 7.29 7.26 7.32 —
— 66.88 70.00 68.44 +0.82 19.5% 715 19.5% -0.18 7.41 7.38 7.43 —
— 66.00 69.13 67.56 +0.82 19.4% 716 19.4% -0.18 7.51 7.49 7.54 —
— 65.12 68.25 66.69 +0.82 19.3% 717 19.3% -0.19 7.63 7.61 7.66 —
— 64.24 67.38 65.81 +0.82 19.2% 718 19.2% -0.19 7.75 7.72 7.77 —
— 63.37 66.50 64.94 — — 719 — — 7.87 7.84 7.90 —
— 62.50 65.63 64.06 — — 720 — — 8.00 7.97 8.02 —
— 61.63 64.77 63.20 — — 721 18.9% -0.20 8.12 8.09 8.15 —
— 60.76 63.90 62.33 +0.80 18.8% 722 — — 8.25 8.22 8.28 —
— 59.90 63.04 61.47 — — 723 18.7% -0.21 8.38 8.35 8.41 —
— 59.04 62.18 60.61 — — 724 18.6% -0.21 8.51 8.48 8.54 —
— 58.18 61.33 59.76 +0.79 18.5% 725 18.5% -0.21 8.65 8.62 8.68 —
— 57.33 60.47 58.90 +0.79 18.4% 726 18.4% -0.22 8.79 8.76 8.82 —
— 56.48 59.63 58.05 +0.79 18.3% 727 18.3% -0.22 8.93 8.90 8.96 —
— 55.65 58.78 57.22 +0.78 18.3% 728 18.3% -0.22 9.08 9.05 9.11 —
— 54.78 57.93 56.35 +0.78 18.2% 729 18.2% -0.23 9.23 9.20 9.26 —
— 53.94 57.09 55.52 +0.78 18.1% 730 — — 9.38 9.35 9.41 —
— 53.10 56.25 54.67 +0.77 18.0% 731 18.0% -0.24 9.54 9.51 9.57 —
— 52.26 55.42 53.84 +0.77 17.9% 732 17.9% -0.24 9.70 9.66 9.73 —
— 51.43 54.59 53.01 — — 733 17.8% -0.24 9.86 9.83 9.89 —
— 50.60 53.76 52.18 +0.76 17.7% 734 17.7% -0.25 10.02 9.99 10.05 —
— 49.77 52.93 51.35 — — 735 17.6% -0.25 10.19 10.16 10.22 —
— 48.95 52.11 50.53 +0.75 17.5% 736 17.5% -0.26 10.37 10.33 10.40 —
— 48.13 51.29 49.71 +0.75 17.4% 737 17.4% -0.26 10.54 10.51 10.58 —
— 47.31 50.48 48.90 +0.74 17.3% 738 17.3% -0.27 10.72 10.69 10.76 —
— 46.50 49.67 48.09 +0.74 17.2% 739 17.2% -0.27 10.91 10.88 10.94 —
— 45.69 48.86 47.27 +0.73 17.2% 740 17.2% -0.27 11.10 11.07 11.13 —
— 44.89 48.06 46.48 +0.73 17.1% 741 17.1% -0.28 11.29 11.26 11.33 —
— 44.09 47.27 45.68 +0.73 17.0% 742 17.0% -0.28 11.49 11.46 11.53 —
— 43.29 46.47 44.88 +0.72 16.9% 743 16.9% -0.29 11.70 11.66 11.73 —
— 42.50 45.68 44.09 +0.72 16.8% 744 16.8% -0.30 11.90 11.87 11.94 —
— 41.71 44.90 43.30 +0.71 16.7% 745 16.7% -0.30 12.12 12.08 12.15 —
— 40.93 44.12 42.52 +0.71 16.7% 746 16.7% -0.30 12.34 12.30 12.37 —
— 40.15 43.34 41.74 +0.70 16.6% 747 16.6% -0.31 12.55 12.52 12.59 —
— 39.38 42.57 40.98 +0.70 16.5% 748 16.5% -0.31 12.79 12.75 12.82 —
— 38.61 41.81 40.21 +0.69 16.4% 749 16.4% -0.32 13.02 12.98 13.05 —
— 37.85 40.36 39.10 +0.69 16.3% 750 16.3% -0.33 13.26 13.22 13.29 —
— 37.09 40.29 38.69 +0.68 16.2% 751 16.2% -0.33 13.49 13.46 13.53 —
— 36.34 39.54 37.94 +0.68 16.1% 752 16.1% -0.34 13.74 13.71 13.78 —
— 35.59 38.80 37.20 +0.67 16.1% 753 16.1% -0.35 14.00 13.96 14.04 —
— 34.85 38.06 36.45 +0.66 16.0% 754 16.0% -0.35 14.26 14.22 14.30 —
— 34.11 37.33 35.72 +0.66 15.9% 755 15.9% -0.36 14.53 14.49 14.56 —
— 33.38 36.60 34.99 +0.65 15.8% 756 15.8% -0.36 14.80 14.76 14.84 —
— 32.65 35.88 34.27 +0.65 15.7% 757 15.7% -0.37 15.08 15.04 15.12 —
— 31.93 35.16 33.55 +0.64 15.7% 758 15.7% -0.38 15.37 15.32 15.41 —
— 31.22 34.45 32.84 +0.63 15.6% 759 15.6% -0.38 15.66 15.62 15.70 —
— 31.99 33.28 32.63 +0.63 15.5% 760 15.5% -0.39 15.96 15.91 16.00 —
— 29.81 33.05 31.43 +0.62 15.4% 761 15.4% -0.39 16.26 16.22 16.30 —
— 29.12 32.36 30.74 +0.62 15.4% 762 15.4% -0.40 16.57 16.53 16.62 —
— 28.43 31.68 30.05 +0.61 15.3% 763 15.3% -0.41 16.89 16.85 16.94 —
— 27.75 31.00 29.38 +0.60 15.2% 764 15.2% -0.41 17.23 17.18 17.27 —
— 27.11 29.42 28.27 +0.60 15.1% 765 15.1% -0.42 17.57 17.52 17.61 —
— 26.44 29.44 27.94 +0.59 15.1% 766 15.1% -0.43 17.91 17.86 17.95 —
— 25.75 29.02 27.39 +0.58 15.0% 767 15.0% -0.44 18.25 18.21 18.30 —
— 25.10 28.37 26.73 +0.58 14.9% 768 14.9% -0.44 18.61 18.57 18.66 —
— 24.58 27.73 26.16 +0.57 14.9% 769 14.9% -0.45 18.98 18.94 19.03 —
— 24.66 26.80 25.73 +0.56 14.8% 770 14.8% -0.46 19.36 19.32 19.41 —
— 23.20 26.48 24.84 +0.56 14.7% 771 14.7% -0.47 19.75 19.70 19.79 —
— 24.28 24.36 24.32 +0.55 14.7% 772 14.7% -0.47 20.14 20.10 20.19 —
— 23.67 23.75 23.71 +0.54 14.6% 773 14.6% -0.48 20.55 20.50 20.59 —
— 23.07 23.15 23.11 +0.53 14.5% 774 14.5% -0.49 20.95 20.91 21.00 —
— 22.48 22.56 22.52 +0.53 14.5% 775 14.5% -0.50 21.38 21.33 21.42 —
— 21.90 21.98 21.94 +0.52 14.4% 776 14.4% -0.50 21.80 21.76 21.85 —
— 21.32 21.40 21.36 +0.51 14.4% 777 14.4% -0.51 22.25 22.20 22.29 —
— 20.76 20.83 20.80 +0.50 14.3% 778 14.3% -0.53 22.69 22.64 22.74 —
— 20.20 20.28 20.24 +0.50 14.3% 779 — — 23.15 23.10 23.20 —
— 19.65 19.73 19.69 — — 780 14.2% -0.54 23.62 23.57 23.67 —
— 19.11 19.19 19.15 +0.48 14.1% 781 14.1% -0.55 24.10 24.05 24.15 —
— 18.58 18.66 18.62 +0.47 14.1% 782 — — 24.58 24.53 24.63 —
— 18.06 18.13 18.09 +0.47 14.0% 783 14.0% -0.56 25.08 25.03 25.13 —
— 17.55 17.62 17.59 +0.46 13.9% 784 13.9% -0.57 25.59 25.53 25.64 —
— 17.05 17.12 17.09 +0.45 13.9% 785 13.9% -0.58 26.18 24.53 27.84 —
— 16.55 16.62 16.59 +0.44 13.9% 786 13.9% -0.59 26.72 25.07 28.37 —
— 16.07 16.14 16.11 +0.43 13.8% 787 13.8% -0.60 27.26 25.61 28.91 —
— 15.59 15.66 15.62 +0.43 13.8% 788 13.8% -0.60 27.81 26.16 29.46 —
— 15.13 15.20 15.16 +0.42 13.7% 789 13.7% -0.61 28.37 26.73 30.01 —
— 14.67 14.74 14.71 +0.41 13.7% 790 13.7% -0.62 29.02 28.25 29.80 —
— 14.22 14.29 14.26 +0.40 13.6% 791 13.6% -0.63 29.52 27.89 31.16 —
— 13.79 13.86 13.82 +0.40 13.6% 792 13.6% -0.64 30.11 28.48 31.75 —
— 13.36 13.43 13.39 +0.39 13.5% 793 13.5% -0.65 30.71 29.08 32.35 —
— 12.94 13.01 12.97 — — 794 13.5% -0.65 31.33 29.70 32.96 —
— 12.53 12.60 12.56 +0.36 13.5% 795 — — 32.02 31.16 32.89 —
— 12.13 12.19 12.16 +0.37 13.4% 796 13.4% -0.67 32.58 30.96 34.20 —
— 11.73 11.80 11.77 +0.36 13.4% 797 13.4% -0.68 33.22 31.60 34.83 —
— 11.35 11.42 11.38 +0.35 13.4% 798 13.4% -0.69 33.87 32.25 35.48 —
— 10.98 11.04 11.01 +0.34 13.3% 799 13.3% -0.70 34.53 32.92 36.14 —
— 10.61 10.68 10.64 +0.33 13.3% 800 13.3% -0.70 35.30 34.16 36.45 —
— 10.26 10.32 10.29 +0.33 13.2% 801 13.2% -0.71 35.88 34.27 37.49 —
— 9.91 9.97 9.94 +0.32 13.2% 802 13.2% -0.72 36.58 34.97 38.18 —
— 9.57 9.63 9.60 +0.31 13.2% 803 13.2% -0.73 37.27 35.67 38.88 —
— 9.24 9.30 9.27 +0.30 13.1% 804 13.1% -0.74 37.98 36.38 39.58 —
— 8.92 8.98 8.95 +0.30 13.1% 805 13.1% -0.75 38.70 37.10 40.30 —
— 8.61 8.67 8.64 +0.29 13.1% 806 13.1% -0.75 39.42 37.83 41.02 —
— 8.30 8.36 8.33 +0.28 13.0% 807 13.0% -0.76 40.16 38.57 41.76 —
— 8.01 8.07 8.04 +0.27 13.0% 808 13.0% -0.77 40.91 39.32 42.50 —
— 7.72 7.78 7.75 +0.27 13.0% 809 13.0% -0.78 41.66 40.08 43.25 —
— 7.44 7.50 7.47 +0.26 12.9% 810 12.9% -0.79 42.43 40.84 44.02 —
— 7.17 7.23 7.20 +0.25 12.9% 811 12.9% -0.79 43.20 41.62 44.79 —
— 6.90 6.96 6.93 +0.25 12.9% 812 12.9% -0.80 43.99 42.41 45.57 —
— 6.65 6.70 6.67 +0.24 12.9% 813 12.9% -0.81 44.78 43.20 46.36 —
— 6.40 6.46 6.43 +0.23 12.8% 814 12.8% -0.82 45.58 44.00 47.16 —
— 6.16 6.21 6.18 +0.23 12.8% 815 12.8% -0.83 46.39 44.81 47.97 —
— 5.93 5.98 5.96 +0.22 12.8% 816 12.8% -0.83 47.21 45.64 48.78 —
— 5.70 5.75 5.72 +0.21 12.8% 817 12.8% -0.84 48.03 46.46 49.61 —
— 5.48 5.53 5.50 +0.21 12.7% 818 12.7% -0.85 48.87 47.30 50.44 —
— 5.27 5.32 5.29 +0.20 12.7% 819 12.7% -0.86 49.72 48.15 51.29 —
— 5.06 5.11 5.08 +0.20 12.7% 820 12.7% -0.87 50.57 49.00 52.14 —
— 4.86 4.91 4.88 +0.19 12.7% 821 12.7% -0.87 51.44 49.87 53.00 —
— 4.67 4.72 4.70 +0.18 12.7% 822 12.7% -0.88 52.30 50.74 53.87 —
— 4.49 4.54 4.51 +0.18 12.6% 823 12.6% -0.89 53.18 51.62 54.74 —
— 4.31 4.36 4.33 +0.17 12.6% 824 12.6% -0.90 54.07 52.51 55.63 —
— 4.13 4.18 4.16 +0.17 12.6% 825 12.6% -0.90 54.97 53.41 56.53 —
— 3.97 4.01 3.99 +0.16 12.6% 826 12.6% -0.91 55.88 54.32 57.43 —
— 3.80 3.85 3.83 +0.16 12.6% 827 12.6% -0.92 56.78 55.23 58.34 —
— 3.66 3.70 3.68 +0.15 12.6% 828 12.6% -0.93 57.70 56.15 59.26 —
— 3.50 3.55 3.52 +0.15 12.5% 829 12.5% -0.94 58.63 57.08 60.18 —
— 3.35 3.40 3.38 +0.14 12.5% 830 12.5% -0.94 59.57 58.02 61.12 —
— 3.23 3.26 3.25 +0.14 12.5% 831 12.5% -0.95 60.52 58.97 62.06 —
— 3.09 3.13 3.11 +0.13 12.5% 832 12.5% -0.96 61.47 59.92 63.01 —
— 2.95 3.00 2.98 +0.13 12.5% 833 12.5% -0.97 62.42 60.88 63.97 —
— 2.83 2.87 2.85 +0.12 12.5% 834 12.5% -0.98 63.34 61.76 64.93 —
— 2.71 2.75 2.73 +0.12 12.4% 835 12.4% -0.98 64.33 62.75 65.91 —
— 2.18 2.22 2.20 +0.10 12.4% 840 12.4% -1.00 69.28 67.71 70.85 —
— 1.75 1.78 1.76 +0.08 12.4% 845 12.4% -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.