opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 10/08 Seduta del 12/08/2026 completa 14/08 →
Spot 772.75  ·  894 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/08 08:07 UTC
14/08/262g 21/08/269g 11/09/2630g 20/11/26100g 15/01/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 78.33 81.80 80.06 +0.96 22.3% 696 22.3% -0.04 0.86 0.86 0.87 —
— 77.35 80.82 79.08 +0.96 22.2% 697 22.2% -0.04 0.89 0.88 0.89 —
— 76.37 79.84 78.11 +0.96 22.0% 698 22.0% -0.04 0.91 0.90 0.91 —
— 75.39 78.86 77.12 +0.96 21.9% 699 21.9% -0.04 0.93 0.92 0.93 —
— 75.34 77.89 76.61 +0.95 21.7% 700 21.7% -0.05 0.94 0.93 0.95 —
— 73.44 76.91 75.17 +0.95 21.5% 701 21.5% -0.05 0.96 0.95 0.97 —
— 72.46 75.93 74.19 +0.95 21.4% 702 21.4% -0.05 0.98 0.98 0.99 —
— 71.49 74.96 73.22 +0.95 21.2% 703 21.2% -0.05 1.00 1.00 1.01 —
— 70.51 73.98 72.25 +0.95 21.0% 704 21.0% -0.05 1.02 1.02 1.03 —
— 69.54 73.01 71.28 +0.95 20.9% 705 20.9% -0.05 1.05 1.04 1.06 —
— 69.09 72.04 70.56 +0.95 20.7% 706 20.7% -0.05 1.07 1.06 1.08 —
— 67.59 71.06 69.33 +0.95 20.6% 707 20.6% -0.06 1.09 1.09 1.10 —
— 66.62 70.09 68.36 +0.94 20.4% 708 20.4% -0.06 1.12 1.11 1.13 —
— 65.65 69.12 67.39 +0.94 20.3% 709 20.3% -0.06 1.15 1.14 1.16 —
— 64.68 68.15 66.42 +0.94 20.1% 710 20.1% -0.06 1.18 1.17 1.18 —
— 63.71 67.18 65.44 +0.94 20.0% 711 20.0% -0.06 1.20 1.19 1.21 —
— 62.74 66.22 64.48 +0.94 19.8% 712 19.8% -0.06 1.23 1.22 1.24 —
— 63.02 65.25 64.14 +0.94 19.7% 713 19.7% -0.06 1.26 1.25 1.27 —
— 60.81 64.28 62.55 +0.93 19.5% 714 19.5% -0.07 1.29 1.28 1.30 —
— 59.84 63.32 61.58 +0.93 19.4% 715 19.4% -0.07 1.32 1.31 1.33 —
— 60.12 62.35 61.23 +0.93 19.2% 716 19.2% -0.07 1.36 1.35 1.37 —
— 57.91 61.39 59.65 +0.93 19.1% 717 19.1% -0.07 1.39 1.38 1.40 —
— 56.95 60.43 58.69 +0.93 18.9% 718 18.9% -0.07 1.43 1.42 1.44 —
— 55.99 59.47 57.73 +0.92 18.8% 719 18.8% -0.08 1.46 1.45 1.47 —
— 56.28 58.51 57.40 +0.92 18.6% 720 18.6% -0.08 1.50 1.49 1.51 —
— 54.07 57.55 55.81 +0.92 18.5% 721 18.5% -0.08 1.54 1.53 1.55 —
— 53.12 56.60 54.86 +0.92 18.3% 722 18.3% -0.08 1.58 1.57 1.59 —
— 53.40 55.65 54.52 +0.92 18.2% 723 18.2% -0.09 1.63 1.62 1.64 —
— 51.21 54.69 52.95 +0.91 18.0% 724 18.0% -0.09 1.67 1.66 1.68 —
— 50.26 53.74 52.00 +0.91 17.9% 725 17.9% -0.09 1.72 1.71 1.73 —
— 49.31 52.79 51.05 +0.91 17.8% 726 17.8% -0.09 1.76 1.75 1.78 —
— 48.36 51.85 50.10 +0.90 17.6% 727 17.6% -0.10 1.81 1.80 1.83 —
— 47.42 50.90 49.16 +0.90 17.5% 728 17.5% -0.10 1.87 1.86 1.88 —
— 46.47 49.96 48.22 +0.90 17.3% 729 17.3% -0.10 1.92 1.91 1.93 —
— 45.53 49.02 47.27 +0.90 17.2% 730 17.2% -0.11 1.98 1.97 1.99 —
— 44.59 48.08 46.34 +0.89 17.0% 731 17.0% -0.11 2.04 2.03 2.05 —
— 43.65 47.14 45.40 +0.89 16.9% 732 16.9% -0.11 2.10 2.09 2.11 —
— 43.97 46.21 45.09 +0.88 16.8% 733 16.8% -0.12 2.17 2.15 2.18 —
— 41.79 45.28 43.53 +0.88 16.6% 734 16.6% -0.12 2.23 2.22 2.25 —
— 40.86 44.36 42.61 +0.88 16.5% 735 16.5% -0.12 2.31 2.29 2.32 —
— 39.94 43.43 41.69 +0.87 16.4% 736 16.4% -0.13 2.38 2.37 2.39 —
— 39.02 42.51 40.77 +0.87 16.2% 737 16.2% -0.13 2.46 2.44 2.47 —
— 38.10 41.59 39.84 +0.87 16.1% 738 16.1% -0.14 2.54 2.52 2.55 —
— 37.18 40.68 38.93 +0.86 15.9% 739 15.9% -0.14 2.62 2.61 2.63 —
— 36.27 39.77 38.02 +0.86 15.8% 740 15.8% -0.15 2.71 2.69 2.72 —
— 36.92 38.86 37.89 +0.85 15.7% 741 15.7% -0.15 2.80 2.79 2.81 —
— 34.46 37.96 36.21 +0.85 15.5% 742 15.5% -0.16 2.90 2.88 2.91 —
— 33.56 37.06 35.31 +0.84 15.4% 743 15.4% -0.16 3.00 2.98 3.01 —
— 32.67 36.17 34.42 +0.83 15.3% 744 15.3% -0.17 3.10 3.09 3.11 —
— 31.77 35.28 33.52 +0.83 15.2% 745 15.2% -0.17 3.20 3.19 3.21 —
— 32.46 34.39 33.42 +0.82 15.0% 746 15.0% -0.18 3.33 3.31 3.34 —
— 30.01 33.52 31.77 +0.81 14.9% 747 — — 3.44 3.43 3.46 —
— 30.71 32.64 31.68 +0.81 14.8% 748 14.8% -0.19 3.56 3.55 3.58 —
— 29.73 31.77 30.75 — — 749 — — 3.70 3.69 3.71 —
— 27.58 30.20 28.89 — — 750 — — 3.84 3.82 3.86 —
— 26.54 30.06 28.30 +0.79 14.4% 751 14.4% -0.22 3.98 3.97 4.00 —
— 27.28 29.21 28.25 +0.78 14.3% 752 14.3% -0.22 4.13 4.12 4.15 —
— 24.85 28.37 26.61 +0.77 14.1% 753 14.1% -0.23 4.29 4.28 4.31 —
— 24.35 27.53 25.94 +0.76 14.0% 754 14.0% -0.24 4.46 4.44 4.48 —
— 24.68 26.35 25.52 +0.76 13.9% 755 13.9% -0.25 4.63 4.62 4.65 —
— 22.37 25.89 24.13 +0.75 13.8% 756 13.8% -0.26 4.82 4.80 4.84 —
— 21.56 25.08 23.32 +0.74 13.7% 757 13.7% -0.27 5.01 4.99 5.03 —
— 20.76 24.27 22.52 +0.72 13.6% 758 13.6% -0.28 5.21 5.19 5.23 —
— 21.58 23.48 22.53 +0.72 13.4% 759 13.4% -0.29 5.42 5.40 5.44 —
— 20.35 22.50 21.43 +0.71 13.3% 760 13.3% -0.30 5.64 5.62 5.66 —
— 18.42 21.93 20.18 +0.70 13.2% 761 13.2% -0.31 5.88 5.84 5.91 —
— 17.66 21.17 19.41 +0.69 13.1% 762 13.1% -0.32 6.12 6.08 6.15 —
— 17.07 20.09 18.58 +0.67 13.0% 763 13.0% -0.33 6.38 6.34 6.41 —
— 16.17 19.68 17.93 +0.66 12.9% 764 12.9% -0.35 6.64 6.60 6.68 —
— 16.24 18.65 17.45 +0.65 12.8% 765 12.8% -0.36 6.92 6.88 6.96 —
— 14.74 18.25 16.50 +0.64 12.7% 766 12.7% -0.37 7.21 7.17 7.25 —
— 14.04 17.55 15.79 +0.63 12.6% 767 12.6% -0.38 7.52 7.48 7.56 —
— 13.35 16.86 15.11 +0.61 12.5% 768 12.5% -0.40 7.84 7.80 7.88 —
— 13.64 16.19 14.91 +0.60 12.4% 769 12.4% -0.41 8.18 8.13 8.22 —
— 13.28 14.00 13.64 +0.58 12.3% 770 12.3% -0.43 8.53 8.48 8.57 —
— 11.38 13.37 12.38 +0.57 12.2% 771 12.2% -0.44 8.89 8.85 8.94 —
— 12.00 12.75 12.38 +0.56 12.2% 772 12.2% -0.46 9.28 9.23 9.32 —
— 11.89 11.96 11.93 +0.54 12.1% 773 12.1% -0.47 9.68 9.63 9.73 —
— 11.29 11.37 11.33 +0.53 12.0% 774 12.0% -0.49 10.10 10.05 10.14 —
— 10.72 10.79 10.76 +0.51 11.9% 775 11.9% -0.50 10.53 10.48 10.58 —
— 10.16 10.23 10.20 +0.50 11.8% 776 11.8% -0.52 10.98 10.94 11.03 —
— 9.62 9.69 9.65 +0.48 11.8% 777 11.8% -0.54 11.46 11.41 11.50 —
— 9.09 9.16 9.12 +0.47 11.7% 778 11.7% -0.55 11.95 11.90 12.00 —
— 8.59 8.66 8.62 +0.45 11.6% 779 11.6% -0.57 12.46 12.41 12.51 —
— 8.10 8.17 8.13 +0.43 11.6% 780 11.6% -0.59 13.56 12.51 14.61 —
— 7.63 7.70 7.67 +0.42 11.5% 781 11.5% -0.61 13.47 11.82 15.13 —
— 7.18 7.25 7.21 +0.40 11.4% 782 11.4% -0.62 14.19 12.51 15.87 —
— 6.74 6.81 6.78 +0.39 11.4% 783 11.4% -0.64 14.72 12.98 16.46 —
— 6.33 6.40 6.37 +0.37 11.3% 784 11.3% -0.66 15.33 13.59 17.07 —
— 5.93 6.00 5.96 +0.36 11.3% 785 11.3% -0.67 16.08 14.65 17.51 —
— 5.55 5.62 5.58 +0.34 11.2% 786 11.2% -0.70 16.56 14.87 18.25 —
— 5.19 5.25 5.22 +0.32 11.2% 787 11.2% -0.71 17.48 15.95 19.01 —
— 4.85 4.91 4.88 +0.31 11.1% 788 11.1% -0.73 17.96 16.23 19.69 —
— 4.53 4.57 4.55 +0.29 11.1% 789 11.1% -0.74 18.55 16.94 20.17 —
— 4.22 4.26 4.24 +0.28 11.0% 790 11.0% -0.76 19.31 17.66 20.96 —
— 3.93 3.96 3.94 +0.27 11.0% 791 11.0% -0.78 20.13 18.40 21.86 —
— 3.65 3.68 3.67 +0.25 10.9% 792 10.9% -0.79 20.70 19.16 22.25 —
— 3.38 3.42 3.40 +0.24 10.9% 793 10.9% -0.81 21.66 19.94 23.39 —
— 3.13 3.17 3.15 +0.22 10.9% 794 10.9% -0.82 22.46 20.74 24.18 —
— 2.90 2.93 2.92 +0.21 10.8% 795 10.8% -0.84 23.27 21.55 24.99 —
— 2.68 2.71 2.69 +0.20 10.8% 796 10.8% -0.86 24.12 22.42 25.82 —
— 2.48 2.51 2.50 +0.19 10.8% 797 10.8% -0.87 24.94 23.22 26.66 —
— 2.29 2.31 2.30 +0.17 10.8% 798 10.8% -0.88 25.81 24.09 27.53 —
— 2.11 2.13 2.12 +0.16 10.7% 799 10.7% -0.90 26.68 24.96 28.40 —
— 1.94 1.96 1.95 +0.15 10.7% 800 10.7% -0.91 27.58 25.86 29.30 —
— 1.78 1.81 1.79 +0.14 10.7% 801 10.7% -0.93 28.68 27.15 30.20 —
— 1.63 1.66 1.65 +0.13 10.7% 802 10.7% -0.94 29.41 27.69 31.13 —
— 1.50 1.52 1.51 +0.12 10.7% 803 10.7% -0.95 30.34 28.62 32.06 —
— 1.37 1.40 1.39 +0.12 10.7% 804 10.7% -0.96 31.30 29.57 33.02 —
— 1.26 1.28 1.27 +0.11 10.6% 805 10.6% -0.98 32.27 30.54 33.99 —
— 1.15 1.17 1.16 +0.10 10.6% 806 10.6% -0.99 33.24 31.52 34.97 —
— 1.05 1.08 1.06 +0.09 10.6% 807 10.6% -0.99 34.23 32.51 35.96 —
— 0.96 0.99 0.97 +0.09 10.6% 808 10.6% -1.00 35.23 33.51 36.95 —
— 0.88 0.90 0.89 +0.08 10.6% 809 10.6% -1.00 36.22 34.50 37.94 —
— 0.81 0.83 0.82 +0.07 10.6% 810 10.6% -1.00 36.66 35.50 37.82 —
— 0.74 0.76 0.75 +0.07 10.6% 811 10.6% -1.00 38.22 36.50 39.94 —
— 0.68 0.69 0.69 +0.06 10.6% 812 10.6% -1.00 39.22 37.50 40.94 —
— 0.62 0.64 0.63 +0.06 10.6% 813 10.6% -1.00 40.22 38.50 41.94 —
— 0.57 0.58 0.57 +0.05 10.7% 814 10.7% -1.00 41.22 39.50 42.94 —
— 0.52 0.54 0.53 +0.05 10.7% 815 10.7% -1.00 42.22 40.50 43.94 —
— 0.48 0.49 0.48 +0.05 10.7% 816 10.7% -1.00 43.22 41.50 44.94 —
— 0.44 0.46 0.45 +0.04 10.8% 817 10.8% -1.00 44.22 42.50 45.94 —
— 0.41 0.42 0.41 +0.04 10.8% 818 10.8% -1.00 45.22 43.50 46.94 —
— 0.38 0.39 0.39 +0.04 10.8% 819 10.8% -1.00 46.22 44.50 47.94 —
— 0.35 0.36 0.35 +0.03 10.9% 820 10.9% -1.00 46.62 45.50 47.73 —
— 0.32 0.34 0.33 +0.03 10.9% 821 10.9% -1.00 48.22 46.50 49.94 —
— 0.30 0.31 0.30 +0.03 11.0% 822 11.0% -1.00 49.22 47.50 50.94 —
— 0.28 0.29 0.28 +0.03 11.0% 823 11.0% -1.00 50.22 48.50 51.94 —
— 0.26 0.27 0.27 +0.03 11.1% 824 11.1% -1.00 51.22 49.50 52.94 —
— 0.24 0.25 0.24 +0.02 11.1% 825 11.1% -1.00 52.22 50.50 53.94 —
— 0.18 0.19 0.18 +0.02 11.5% 830 11.5% -1.00 57.22 55.50 58.94 —
— 0.13 0.14 0.14 +0.01 11.8% 835 11.8% -1.00 62.22 60.50 63.94 —
— 0.11 0.12 0.12 +0.01 12.2% 840 12.2% -1.00 67.22 65.50 68.94 —
— 0.08 0.09 0.09 +0.01 12.7% 845 12.7% -1.00 71.95 70.50 73.40 —
— 0.07 0.08 0.07 +0.01 13.1% 850 13.1% -1.00 77.22 75.50 78.94 —

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.