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
— 77.10 79.28 78.19 +0.99 24.1% 699 24.1% -0.01 0.14 0.14 0.15 —
— 76.11 77.30 76.70 +0.99 23.8% 700 23.8% -0.01 0.14 0.14 0.15 —
— 74.60 77.38 75.99 +0.99 23.7% 701 23.7% -0.01 0.15 0.15 0.16 —
— 73.58 76.37 74.97 +0.99 23.5% 702 23.5% -0.01 0.15 0.15 0.16 —
— 72.64 75.39 74.02 +0.99 23.2% 703 23.2% -0.01 0.15 0.15 0.16 —
— 71.70 74.38 73.04 +0.99 23.0% 704 23.0% -0.01 0.17 0.16 0.17 —
— 71.15 73.32 72.23 +0.99 22.8% 705 22.8% -0.01 0.17 0.16 0.17 —
— 69.71 72.41 71.06 +0.99 22.6% 706 22.6% -0.01 0.17 0.17 0.18 —
— 68.72 71.40 70.06 +0.98 22.4% 707 22.4% -0.01 0.17 0.17 0.18 —
— 67.68 70.42 69.05 +0.98 22.2% 708 22.2% -0.02 0.18 0.18 0.19 —
— 66.73 69.43 68.08 +0.98 22.0% 709 22.0% -0.02 0.18 0.18 0.19 —
— 65.74 68.43 67.08 +0.98 21.8% 710 21.8% -0.02 0.20 0.19 0.20 —
— 64.67 67.43 66.05 +0.98 21.6% 711 21.6% -0.02 0.20 0.19 0.20 —
— 63.67 66.45 65.06 +0.98 21.4% 712 21.4% -0.02 0.20 0.20 0.21 —
— 62.76 65.46 64.11 +0.98 21.2% 713 21.2% -0.02 0.21 0.21 0.22 —
— 61.77 64.46 63.12 +0.98 21.0% 714 21.0% -0.02 0.21 0.21 0.22 —
— 61.23 63.39 62.31 +0.98 20.8% 715 20.8% -0.02 0.23 0.22 0.23 —
— 60.21 62.40 61.30 +0.98 20.6% 716 20.6% -0.02 0.23 0.23 0.24 —
— 58.75 61.49 60.12 +0.98 20.4% 717 20.4% -0.02 0.23 0.23 0.24 —
— 57.75 60.50 59.12 +0.98 20.2% 718 20.2% -0.02 0.24 0.24 0.25 —
— 56.77 59.51 58.14 +0.98 20.0% 719 20.0% -0.02 0.26 0.25 0.26 —
— 56.22 58.43 57.33 +0.98 19.8% 720 19.8% -0.02 0.27 0.26 0.27 —
— 54.76 57.53 56.15 +0.98 19.5% 721 19.5% -0.02 0.27 0.26 0.27 —
— 53.76 56.54 55.15 — — 722 19.3% -0.03 0.28 0.27 0.28 —
— 52.85 55.55 54.20 +0.97 19.1% 723 19.1% -0.03 0.28 0.28 0.29 —
— 52.28 54.48 53.38 +0.97 18.9% 724 18.9% -0.03 0.29 0.29 0.30 —
— 51.71 53.49 52.60 +0.97 18.7% 725 18.7% -0.03 0.30 0.30 0.31 —
— 49.86 52.57 51.22 +0.97 18.5% 726 18.5% -0.03 0.32 0.31 0.32 —
— 49.34 51.51 50.42 +0.97 18.3% 727 18.3% -0.03 0.33 0.32 0.33 —
— 47.91 50.61 49.26 +0.97 18.1% 728 18.1% -0.03 0.34 0.34 0.35 —
— 46.92 49.61 48.27 +0.97 17.9% 729 17.9% -0.03 0.35 0.35 0.36 —
— 46.39 48.55 47.47 +0.96 17.7% 730 17.7% -0.03 0.36 0.36 0.37 —
— 44.93 47.64 46.28 +0.96 17.5% 731 17.5% -0.04 0.38 0.37 0.39 —
— 43.89 46.67 45.28 +0.96 17.3% 732 17.3% -0.04 0.40 0.39 0.40 —
— 43.45 45.60 44.52 +0.96 17.1% 733 17.1% -0.04 0.41 0.41 0.42 —
— 42.43 44.62 43.52 +0.96 16.9% 734 16.9% -0.04 0.43 0.42 0.44 —
— 42.09 43.64 42.87 +0.96 16.7% 735 16.7% -0.04 0.45 0.44 0.45 —
— 40.49 42.66 41.58 +0.96 16.5% 736 16.5% -0.05 0.47 0.46 0.47 —
— 39.48 41.68 40.58 +0.95 16.3% 737 16.3% -0.05 0.49 0.48 0.50 —
— 38.54 40.71 39.62 +0.95 16.1% 738 16.1% -0.05 0.51 0.50 0.52 —
— 37.52 38.74 38.13 +0.95 15.9% 739 15.9% -0.05 0.54 0.53 0.54 —
— 37.12 37.77 37.45 +0.95 15.7% 740 15.7% -0.05 0.56 0.55 0.57 —
— 35.61 37.79 36.70 +0.94 15.5% 741 15.5% -0.06 0.58 0.58 0.59 —
— 34.63 36.82 35.73 +0.94 15.3% 742 15.3% -0.06 0.61 0.61 0.62 —
— 33.66 35.85 34.76 +0.94 15.2% 743 15.2% -0.06 0.65 0.64 0.65 —
— 32.72 34.23 33.48 +0.93 15.0% 744 15.0% -0.07 0.68 0.67 0.69 —
— 31.73 33.23 32.48 +0.93 14.8% 745 14.8% -0.07 0.72 0.71 0.73 —
— 30.76 32.97 31.86 +0.93 14.6% 746 14.6% -0.07 0.76 0.75 0.77 —
— 29.79 31.01 30.40 +0.92 14.4% 747 14.4% -0.08 0.80 0.79 0.81 —
— 28.84 30.06 29.45 +0.92 14.3% 748 — — 0.85 0.84 0.86 —
— 27.97 29.12 28.55 — — 749 14.1% -0.09 0.90 0.89 0.91 —
— 27.62 28.17 27.89 +0.91 13.9% 750 13.9% -0.09 0.95 0.94 0.96 —
— 26.56 27.23 26.89 +0.90 13.8% 751 13.8% -0.10 1.01 1.00 1.02 —
— 25.77 26.29 26.03 +0.90 13.6% 752 13.6% -0.11 1.07 1.06 1.09 —
— 24.16 25.35 24.75 +0.89 13.4% 753 13.4% -0.11 1.14 1.13 1.15 —
— 23.23 24.43 23.83 +0.88 13.3% 754 13.3% -0.12 1.22 1.20 1.23 —
— 23.05 23.49 23.27 +0.87 13.1% 755 13.1% -0.13 1.30 1.29 1.31 —
— 20.97 23.60 22.29 +0.87 12.9% 756 12.9% -0.13 1.39 1.37 1.40 —
— 20.57 22.70 21.64 +0.86 12.8% 757 12.8% -0.15 1.49 1.47 1.50 —
— 19.15 21.81 20.48 +0.85 12.6% 758 12.6% -0.15 1.58 1.57 1.60 —
— 18.26 20.92 19.59 +0.84 12.5% 759 12.5% -0.16 1.71 1.69 1.73 —
— 17.41 19.49 18.45 +0.83 12.3% 760 12.3% -0.17 1.82 1.81 1.84 —
— 16.50 19.18 17.84 +0.82 12.2% 761 12.2% -0.18 1.96 1.94 1.97 —
— 15.83 18.32 17.07 +0.80 12.1% 762 12.1% -0.20 2.10 2.08 2.12 —
— 14.84 17.48 16.16 +0.79 11.9% 763 11.9% -0.21 2.26 2.24 2.28 —
— 14.21 16.65 15.43 +0.78 11.8% 764 11.8% -0.23 2.43 2.41 2.45 —
— 13.20 15.83 14.52 +0.76 11.6% 765 11.6% -0.24 2.62 2.60 2.63 —
— 12.39 15.01 13.70 +0.75 11.5% 766 11.5% -0.26 2.81 2.80 2.83 —
— 11.70 14.26 12.98 +0.73 11.4% 767 11.4% -0.27 3.03 3.01 3.05 —
— 12.08 12.24 12.16 +0.71 11.3% 768 11.3% -0.29 3.27 3.24 3.29 —
— 10.18 12.70 11.44 +0.70 11.1% 769 11.1% -0.31 3.52 3.48 3.55 —
— 10.25 10.88 10.56 +0.68 11.0% 770 11.0% -0.33 3.78 3.75 3.81 —
— 9.56 10.39 9.97 +0.66 10.9% 771 10.9% -0.35 4.08 4.04 4.12 —
— 8.59 9.60 9.10 +0.63 10.8% 772 10.8% -0.37 4.39 4.35 4.43 —
— 8.25 9.01 8.63 +0.61 10.7% 773 10.7% -0.39 4.72 4.69 4.76 —
— 7.92 8.04 7.98 +0.59 10.6% 774 10.6% -0.42 5.09 5.06 5.13 —
— 7.26 7.54 7.40 +0.56 10.5% 775 10.5% -0.44 5.47 5.44 5.50 —
— 6.73 6.80 6.76 +0.54 10.4% 776 10.4% -0.47 5.89 5.85 5.94 —
— 6.16 6.24 6.20 +0.51 10.3% 777 10.3% -0.49 6.33 6.29 6.38 —
— 5.63 5.70 5.67 +0.49 10.2% 778 10.2% -0.52 6.80 6.76 6.85 —
— 5.13 5.20 5.17 +0.46 10.1% 779 10.1% -0.55 7.55 7.09 8.01 —
— 4.66 4.72 4.69 +0.44 10.0% 780 10.0% -0.57 7.90 7.70 8.10 —
— 4.20 4.27 4.24 +0.41 9.9% 781 9.9% -0.60 8.66 8.18 9.15 —
— 3.78 3.85 3.81 +0.38 9.8% 782 9.8% -0.63 9.11 8.87 9.35 —
— 3.37 3.46 3.42 +0.36 9.8% 783 9.8% -0.66 9.60 8.35 10.84 —
— 3.02 3.10 3.06 +0.33 9.7% 784 9.7% -0.68 10.22 8.95 11.50 —
— 2.70 2.74 2.72 +0.31 9.6% 785 9.6% -0.71 10.92 9.65 12.19 —
— 2.38 2.43 2.40 +0.28 9.6% 786 9.6% -0.74 11.63 10.36 12.90 —
— 2.12 2.15 2.13 +0.26 9.5% 787 9.5% -0.76 12.36 11.09 13.63 —
— 1.86 1.89 1.88 +0.23 9.5% 788 9.5% -0.79 13.18 11.86 14.50 —
— 1.63 1.66 1.65 +0.22 9.4% 789 9.4% -0.82 13.99 12.66 15.33 —
— 1.42 1.45 1.44 +0.20 9.4% 790 9.4% -0.84 14.81 13.48 16.15 —
— 1.23 1.26 1.25 +0.17 9.4% 791 9.4% -0.86 15.66 14.33 17.00 —
— 1.07 1.10 1.08 +0.16 9.3% 792 9.3% -0.88 16.54 15.20 17.87 —
— 0.92 0.96 0.94 +0.14 9.3% 793 9.3% -0.90 17.39 16.10 18.67 —
— 0.81 0.83 0.82 +0.12 9.3% 794 9.3% -0.92 18.32 17.01 19.63 —
— 0.70 0.72 0.71 +0.11 9.3% 795 9.3% -0.93 19.11 18.03 20.20 —
— 0.60 0.62 0.61 +0.10 9.3% 796 9.3% -0.95 20.20 18.89 21.50 —
— 0.52 0.54 0.53 +0.09 9.3% 797 9.3% -0.97 21.20 19.85 22.54 —
— 0.45 0.47 0.46 +0.08 9.3% 798 9.3% -0.98 22.14 20.82 23.47 —
— 0.39 0.41 0.40 +0.07 9.3% 799 9.3% -0.99 23.12 21.82 24.43 —
— 0.34 0.35 0.34 +0.06 9.4% 800 9.4% -1.00 24.11 22.81 25.42 —
— 0.30 0.31 0.30 +0.05 9.4% 801 9.4% -1.00 25.11 23.74 26.48 —
— 0.26 0.27 0.27 +0.05 9.5% 802 9.5% -1.00 26.08 24.74 27.42 —
— 0.23 0.24 0.23 +0.04 9.5% 803 9.5% -1.00 27.11 25.74 28.48 —
— 0.20 0.21 0.20 +0.04 9.6% 804 9.6% -1.00 28.08 26.74 29.42 —
— 0.18 0.19 0.18 +0.03 9.7% 805 9.7% -1.00 29.08 27.74 30.42 —
— 0.16 0.17 0.17 +0.03 9.8% 806 9.8% -1.00 30.08 28.74 31.42 —
— 0.14 0.15 0.14 +0.03 9.9% 807 9.9% -1.00 31.11 29.74 32.47 —
— 0.13 0.14 0.14 +0.02 10.0% 808 10.0% -1.00 32.10 30.74 33.47 —
— 0.11 0.12 0.12 +0.02 10.1% 809 10.1% -1.00 33.10 31.74 34.47 —
— 0.10 0.11 0.10 +0.02 10.2% 810 10.2% -1.00 34.10 32.74 35.47 —
— 0.07 0.08 0.07 +0.01 10.9% 815 10.9% -1.00 39.10 37.74 40.47 —
— 0.05 0.06 0.06 +0.01 11.6% 820 11.6% -1.00 44.10 42.74 45.47 —
— 0.04 0.05 0.04 +0.01 12.5% 825 12.5% -1.00 49.10 47.74 50.47 —
— 0.03 0.04 0.04 +0.00 13.3% 830 13.3% -1.00 54.11 52.74 55.48 —
— 0.03 0.04 0.04 +0.00 14.1% 835 14.1% -1.00 59.11 57.74 60.48 —
— 0.02 0.03 0.03 +0.00 14.9% 840 14.9% -1.00 64.08 62.74 65.42 —
— 0.02 0.03 0.03 +0.00 15.7% 845 15.7% -1.00 69.11 67.74 70.48 —
— 0.01 0.02 0.01 +0.00 16.4% 850 16.4% -1.00 74.11 72.74 75.48 —

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.