opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 12/08 Seduta del 14/08/2026 completa 18/08 →
Spot 775.94  ·  1216 contratti su 7 scadenze  ·  fonte ibkr  ·  catturata 15/08 09:46 UTC
21/08/267g 28/08/2614g 11/09/2628g 16/10/2663g 20/11/2698g 18/12/26126g 15/01/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 77.29 78.70 78.00 +1.00 28.1% 699 28.1% -0.00 0.03 0.02 0.03 —
— 76.31 76.43 76.37 +1.00 27.9% 700 — — 0.04 0.03 0.04 —
— 74.50 76.70 75.60 +1.00 27.6% 701 27.6% -0.00 0.04 0.03 0.04 —
— 73.09 75.79 74.44 +1.00 27.3% 702 27.3% -0.00 0.04 0.03 0.04 —
— 73.29 74.79 74.04 +1.00 27.0% 703 27.0% -0.00 0.04 0.03 0.04 —
— 72.30 73.79 73.05 +1.00 26.7% 704 26.7% -0.00 0.04 0.03 0.04 —
— 70.53 72.70 71.61 +1.00 26.4% 705 26.4% -0.00 0.04 0.03 0.04 —
— 69.10 71.78 70.44 +1.00 26.2% 706 26.2% -0.00 0.04 0.03 0.04 —
— 69.30 70.78 70.04 +1.00 25.9% 707 25.9% -0.00 0.04 0.03 0.04 —
— 68.30 69.71 69.00 +1.00 25.6% 708 25.6% -0.00 0.04 0.03 0.04 —
— 67.31 68.71 68.01 +1.00 25.3% 709 25.3% -0.00 0.04 0.03 0.04 —
— 65.93 67.71 66.82 +1.00 25.0% 710 25.0% -0.00 0.04 0.03 0.04 —
— 65.31 66.71 66.01 +1.00 24.8% 711 24.8% -0.00 0.04 0.03 0.04 —
— 64.31 65.79 65.05 +1.00 24.5% 712 24.5% -0.00 0.04 0.04 0.05 —
— 63.32 64.72 64.02 — — 713 — — 0.04 0.04 0.05 —
— 62.32 63.81 63.06 — — 714 — — 0.04 0.04 0.05 —
— 60.53 62.72 61.62 — — 715 — — 0.04 0.04 0.05 —
— 60.32 61.81 61.06 — — 716 — — 0.04 0.04 0.05 —
— 59.32 60.80 60.06 — — 717 — — 0.04 0.04 0.05 —
— 58.34 59.81 59.08 — — 718 — — 0.04 0.04 0.05 —
— 57.34 58.82 58.08 — — 719 — — 0.04 0.04 0.05 —
— 56.34 56.45 56.40 — — 720 — — 0.06 0.05 0.06 —
— 55.34 56.73 56.03 — — 721 21.9% -0.01 0.06 0.05 0.06 —
— 53.56 55.74 54.65 +0.99 21.6% 722 21.6% -0.01 0.06 0.05 0.06 —
— 53.34 54.83 54.09 +0.99 21.4% 723 21.4% -0.01 0.06 0.05 0.06 —
— 51.57 53.74 52.66 +0.99 21.1% 724 21.1% -0.01 0.06 0.05 0.06 —
— 50.53 52.74 51.63 +0.99 20.8% 725 20.8% -0.01 0.06 0.05 0.06 —
— 49.55 51.05 50.30 +0.99 20.5% 726 20.5% -0.01 0.07 0.06 0.07 —
— 49.35 50.75 50.05 +0.99 20.2% 727 20.2% -0.01 0.07 0.06 0.07 —
— 47.57 49.75 48.66 +0.99 19.9% 728 19.9% -0.01 0.07 0.06 0.07 —
— 47.36 48.76 48.06 +0.99 19.6% 729 19.6% -0.01 0.07 0.06 0.07 —
— 46.37 46.48 46.42 +0.99 19.4% 730 19.4% -0.01 0.07 0.07 0.08 —
— 44.65 46.76 45.70 +0.99 19.1% 731 19.1% -0.01 0.07 0.07 0.08 —
— 44.26 45.77 45.02 +0.99 18.8% 732 18.8% -0.01 0.07 0.07 0.08 —
— 43.38 44.77 44.08 +0.99 18.5% 733 18.5% -0.01 0.09 0.08 0.09 —
— 42.38 43.78 43.08 +0.99 18.3% 734 18.3% -0.01 0.09 0.08 0.09 —
— 41.39 41.50 41.45 +0.99 18.0% 735 18.0% -0.01 0.09 0.08 0.09 —
— 39.61 41.23 40.42 +0.99 17.7% 736 17.7% -0.01 0.10 0.09 0.10 —
— 39.39 40.79 40.09 +0.99 17.4% 737 17.4% -0.01 0.10 0.09 0.10 —
— 37.57 38.73 38.15 +0.99 17.1% 738 17.1% -0.01 0.10 0.10 0.11 —
— 37.41 38.80 38.10 +0.98 16.8% 739 16.8% -0.02 0.10 0.10 0.11 —
— 36.42 36.53 36.48 +0.98 16.6% 740 16.6% -0.02 0.12 0.11 0.12 —
— 35.42 35.54 35.48 +0.98 16.3% 741 16.3% -0.02 0.12 0.11 0.12 —
— 34.32 34.76 34.54 +0.98 16.0% 742 16.0% -0.02 0.12 0.12 0.13 —
— 33.44 34.83 34.13 +0.98 15.8% 743 15.8% -0.02 0.14 0.13 0.14 —
— 32.45 32.56 32.51 +0.98 15.5% 744 15.5% -0.02 0.14 0.13 0.14 —
— 31.46 31.57 31.52 +0.98 15.2% 745 15.2% -0.02 0.14 0.14 0.15 —
— 30.46 30.79 30.62 +0.97 15.0% 746 15.0% -0.03 0.15 0.15 0.16 —
— 29.36 29.85 29.61 +0.97 14.7% 747 14.7% -0.03 0.17 0.16 0.17 —
— 28.40 28.82 28.61 +0.97 14.4% 748 14.4% -0.03 0.17 0.17 0.18 —
— 27.50 27.94 27.72 — — 749 — — 0.20 0.19 0.20 —
— 26.52 26.63 26.57 — — 750 13.9% -0.03 0.20 0.20 0.21 —
— 25.43 25.87 25.65 +0.96 13.6% 751 13.6% -0.04 0.23 0.22 0.23 —
— 24.55 24.66 24.61 +0.96 13.3% 752 13.3% -0.04 0.23 0.23 0.24 —
— 23.47 24.96 24.21 +0.96 13.1% 753 — — 0.26 0.25 0.26 —
— 22.08 23.04 22.56 +0.95 12.8% 754 12.8% -0.05 0.28 0.27 0.29 —
— 21.62 21.73 21.68 +0.95 12.5% 755 12.5% -0.05 0.30 0.30 0.31 —
— 20.65 20.77 20.71 +0.94 12.3% 756 12.3% -0.06 0.34 0.33 0.34 —
— 19.58 20.44 20.01 +0.94 12.0% 757 12.0% -0.06 0.36 0.36 0.37 —
— 18.61 19.05 18.83 +0.93 11.8% 758 11.8% -0.07 0.40 0.39 0.41 —
— 17.65 18.08 17.86 +0.92 11.6% 759 11.6% -0.07 0.44 0.43 0.45 —
— 16.81 16.92 16.86 +0.91 11.3% 760 11.3% -0.08 0.49 0.48 0.50 —
— 15.77 16.19 15.98 +0.90 11.1% 761 11.1% -0.10 0.54 0.53 0.55 —
— 14.27 16.19 15.23 +0.89 10.9% 762 10.9% -0.10 0.60 0.60 0.61 —
— 13.33 15.27 14.30 +0.89 10.7% 763 10.7% -0.12 0.68 0.67 0.68 —
— 13.03 13.39 13.21 +0.87 10.5% 764 10.5% -0.13 0.76 0.75 0.77 —
— 12.18 12.29 12.23 +0.86 10.3% 765 10.3% -0.14 0.86 0.85 0.87 —
— 11.24 11.59 11.41 +0.84 10.1% 766 10.1% -0.17 0.96 0.96 0.97 —
— 10.36 10.71 10.54 +0.82 10.0% 767 10.0% -0.19 1.10 1.09 1.11 —
— 9.60 9.86 9.73 +0.80 9.8% 768 9.8% -0.21 1.25 1.24 1.26 —
— 8.73 8.99 8.86 +0.78 9.6% 769 9.6% -0.23 1.42 1.41 1.43 —
— 7.94 8.05 8.00 +0.75 9.4% 770 9.4% -0.25 1.61 1.61 1.62 —
— 7.15 7.40 7.28 — — 771 — — 1.84 1.83 1.85 —
— 6.44 6.53 6.49 — — 772 — — 2.10 2.09 2.11 —
— 5.72 5.82 5.77 — — 773 — — 2.40 2.39 2.41 —
— 5.02 5.20 5.11 — — 774 8.9% -0.39 2.73 2.72 2.74 —
— 4.45 4.52 4.49 +0.58 8.7% 775 8.7% -0.43 3.11 3.10 3.12 —
— 3.88 3.91 3.90 +0.54 8.6% 776 8.6% -0.47 3.54 3.52 3.55 —
— 3.35 3.37 3.36 +0.49 8.5% 777 8.5% -0.52 4.00 3.99 4.02 —
— 2.85 2.88 2.87 +0.45 8.4% 778 8.4% -0.56 4.51 4.39 4.64 —
— 2.41 2.43 2.42 +0.41 8.3% 779 8.3% -0.61 5.07 4.92 5.21 —
— 2.01 2.04 2.02 +0.36 8.2% 780 8.2% -0.65 5.71 5.57 5.84 —
— 1.66 1.69 1.68 +0.32 8.2% 781 8.2% -0.69 6.32 6.21 6.43 —
— 1.36 1.38 1.37 +0.28 8.1% 782 8.1% -0.73 7.07 6.91 7.22 —
— 1.10 1.12 1.11 +0.24 8.1% 783 8.1% -0.77 7.80 7.65 7.95 —
— 0.88 0.90 0.89 +0.21 8.0% 784 8.0% -0.81 8.62 8.43 8.80 —
— 0.70 0.72 0.71 +0.17 8.0% 785 8.0% -0.85 9.46 9.26 9.66 —
— 0.55 0.57 0.56 +0.15 7.9% 786 7.9% -0.88 10.31 10.13 10.50 —
— 0.44 0.45 0.45 +0.11 7.9% 787 7.9% -0.92 10.79 10.11 11.48 —
— 0.35 0.36 0.35 +0.09 7.9% 788 7.9% -0.93 11.72 11.04 12.40 —
— 0.27 0.28 0.28 +0.08 7.9% 789 7.9% -0.95 13.03 11.99 14.06 —
— 0.21 0.22 0.21 +0.06 8.0% 790 8.0% -0.97 14.24 13.49 15.00 —
— 0.17 0.18 0.17 +0.05 8.1% 791 8.1% -0.99 14.79 13.85 15.72 —
— 0.13 0.14 0.14 +0.04 8.2% 792 8.2% -1.00 15.76 14.84 16.67 —
— 0.11 0.12 0.12 +0.03 8.3% 793 8.3% -1.00 17.13 15.84 18.42 —
— 0.09 0.10 0.10 +0.03 8.4% 794 8.4% -1.00 18.13 16.84 19.42 —
— 0.07 0.08 0.07 +0.02 8.5% 795 8.5% -1.00 19.13 17.84 20.42 —
— 0.06 0.07 0.07 +0.02 8.7% 796 8.7% -1.00 20.13 18.84 21.42 —
— 0.05 0.06 0.06 +0.02 8.9% 797 8.9% -1.00 20.70 19.84 21.56 —
— 0.05 0.06 0.06 +0.01 9.1% 798 9.1% -1.00 21.70 20.84 22.56 —
— 0.04 0.05 0.04 — — 799 — — 23.13 21.84 24.42 —
— 0.04 0.05 0.04 — — 800 — — 23.62 22.74 24.50 —
— 0.03 0.04 0.04 +0.01 9.8% 801 9.8% -1.00 25.08 23.74 26.42 —
— 0.03 0.04 0.04 +0.01 10.0% 802 10.0% -1.00 26.08 24.74 27.42 —
— 0.03 0.04 0.04 +0.01 10.3% 803 10.3% -1.00 26.49 25.74 27.24 —
— 0.03 0.04 0.04 +0.01 10.5% 804 10.5% -1.00 28.08 26.74 29.42 —
— 0.02 0.03 0.03 +0.01 10.8% 805 10.8% -1.00 29.08 27.74 30.42 —
— 0.02 0.03 0.03 +0.01 11.0% 806 11.0% -1.00 30.08 28.74 31.42 —
— 0.02 0.03 0.03 +0.01 11.3% 807 11.3% -1.00 30.49 29.74 31.24 —
— 0.02 0.03 0.03 +0.01 11.5% 808 11.5% -1.00 32.08 30.74 33.42 —
— 0.02 0.03 0.03 +0.01 11.8% 809 11.8% -1.00 33.08 31.74 34.42 —
— 0.02 0.03 0.03 +0.01 12.0% 810 12.0% -1.00 34.08 32.74 35.42 —
— 0.02 0.03 0.03 +0.01 12.2% 811 12.2% -1.00 35.08 33.74 36.42 —
— 0.01 0.02 0.01 +0.00 12.5% 812 12.5% -1.00 36.08 34.74 37.42 —
— — — — — — 813 — — — — — —
— — — — — — 814 — — — — — —
— 0.01 0.02 0.01 +0.00 13.1% 815 13.1% -1.00 39.08 37.74 40.42 —
— — — — — — 816 — — — — — —
— — — — — — 817 — — — — — —
— — — — — — 818 — — — — — —
— — — — — — 819 — — — — — —
— 0.01 0.02 0.01 +0.00 14.1% 820 14.1% -1.00 44.08 42.74 45.42 —
— — — — — — 821 — — — — — —
— — — — — — 822 — — — — — —
— — — — — — 823 — — — — — —
— — — — — — 824 — — — — — —
— 0.01 0.02 0.01 +0.00 15.3% 825 15.3% -1.00 49.08 47.74 50.42 —
— — — — — — 826 — — — — — —
— — — — — — 827 — — — — — —
— — — — — — 828 — — — — — —
— — — — — — 829 — — — — — —
— 0.01 0.02 0.01 +0.00 16.7% 830 16.7% -1.00 54.08 52.74 55.42 —
— — — — — — 831 — — — — — —
— — — — — — 832 — — — — — —
— — — — — — 833 — — — — — —
— — — — — — 834 — — — — — —
— 0.01 0.02 0.01 +0.00 18.1% 835 18.1% -1.00 59.08 57.74 60.42 —
— — — — — — 836 — — — — — —
— — — — — — 837 — — — — — —
— — — — — — 838 — — — — — —
— — — — — — 839 — — — — — —
— 0.01 0.02 0.01 +0.00 19.8% 840 19.8% -1.00 64.08 62.74 65.42 —
— — — — — — 841 — — — — — —
— — — — — — 842 — — — — — —
— — — — — — 843 — — — — — —
— — — — — — 844 — — — — — —
— 0.01 0.02 0.01 +0.00 21.7% 845 21.7% -1.00 68.48 67.74 69.23 —
— — — — — — 846 — — — — — —
— — — — — — 847 — — — — — —
— — — — — — 848 — — — — — —
— — — — — — 849 — — — — — —
— 0.01 0.02 0.01 +0.00 23.5% 850 23.5% -1.00 74.08 72.74 75.42 —

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.