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
— 78.51 81.20 79.86 +0.96 22.2% 699 22.2% -0.04 0.73 0.72 0.74 —
— 77.46 80.23 78.84 +0.96 22.0% 700 22.0% -0.04 0.74 0.74 0.75 —
— 76.55 79.25 77.90 +0.96 21.9% 701 21.9% -0.04 0.76 0.75 0.77 —
— 75.57 78.27 76.92 +0.96 21.7% 702 21.7% -0.04 0.78 0.77 0.78 —
— 74.59 77.28 75.94 +0.96 21.6% 703 21.6% -0.04 0.79 0.78 0.80 —
— 73.61 76.30 74.95 +0.96 21.4% 704 21.4% -0.04 0.81 0.80 0.81 —
— 72.63 75.32 73.97 +0.96 21.3% 705 21.3% -0.04 0.82 0.82 0.83 —
— 71.65 74.34 73.00 +0.96 21.1% 706 21.1% -0.04 0.84 0.84 0.85 —
— 70.67 73.37 72.02 +0.96 20.9% 707 20.9% -0.05 0.86 0.85 0.87 —
— 69.69 72.39 71.04 +0.95 20.8% 708 20.8% -0.05 0.88 0.87 0.89 —
— 68.67 71.40 70.03 +0.95 20.6% 709 20.6% -0.05 0.90 0.89 0.91 —
— 67.73 70.42 69.08 +0.95 20.5% 710 20.5% -0.05 0.92 0.91 0.93 —
— 66.71 69.46 68.08 +0.95 20.3% 711 20.3% -0.05 0.94 0.93 0.95 —
— 65.70 68.47 67.08 +0.95 20.1% 712 20.1% -0.05 0.96 0.95 0.97 —
— 64.81 67.51 66.16 +0.95 20.0% 713 20.0% -0.05 0.98 0.98 0.99 —
— 63.79 66.52 65.16 +0.95 19.8% 714 19.8% -0.05 1.01 1.00 1.02 —
— 62.86 65.56 64.21 +0.94 19.6% 715 19.6% -0.06 1.03 1.02 1.04 —
— 61.81 64.59 63.20 +0.94 19.5% 716 19.5% -0.06 1.05 1.05 1.06 —
— 60.89 63.62 62.26 +0.94 19.3% 717 19.3% -0.06 1.08 1.07 1.09 —
— 59.92 62.65 61.28 +0.94 19.2% 718 19.2% -0.06 1.11 1.10 1.12 —
— 58.98 61.68 60.33 +0.94 19.0% 719 19.0% -0.06 1.14 1.13 1.15 —
— 57.93 60.70 59.31 +0.94 18.9% 720 18.9% -0.06 1.17 1.16 1.18 —
— 57.00 59.74 58.37 +0.93 18.7% 721 18.7% -0.07 1.20 1.19 1.21 —
— 56.08 58.78 57.43 +0.93 18.6% 722 18.6% -0.07 1.23 1.22 1.24 —
— 55.11 57.81 56.46 +0.93 18.4% 723 18.4% -0.07 1.26 1.25 1.27 —
— 54.15 56.84 55.49 +0.93 18.3% 724 18.3% -0.07 1.30 1.29 1.31 —
— 53.19 55.89 54.54 +0.93 18.1% 725 18.1% -0.07 1.33 1.32 1.34 —
— 52.15 54.93 53.54 +0.92 17.9% 726 17.9% -0.08 1.37 1.36 1.38 —
— 51.27 53.96 52.62 +0.92 17.8% 727 17.8% -0.08 1.41 1.40 1.42 —
— 50.23 53.01 51.62 +0.92 17.6% 728 17.6% -0.08 1.45 1.44 1.46 —
— 49.28 52.06 50.67 +0.92 17.5% 729 17.5% -0.08 1.49 1.48 1.50 —
— 48.40 51.11 49.76 +0.91 17.4% 730 17.4% -0.09 1.54 1.53 1.55 —
— 47.45 50.16 48.80 +0.91 17.2% 731 17.2% -0.09 1.58 1.57 1.59 —
— 46.50 49.21 47.85 +0.91 17.1% 732 17.1% -0.09 1.63 1.62 1.64 —
— 45.55 48.26 46.91 +0.90 16.9% 733 16.9% -0.09 1.68 1.67 1.69 —
— 44.60 47.31 45.95 +0.90 16.8% 734 16.8% -0.10 1.73 1.72 1.74 —
— 43.66 45.43 44.55 +0.90 16.6% 735 16.6% -0.10 1.78 1.77 1.80 —
— 42.63 45.42 44.02 +0.89 16.5% 736 16.5% -0.10 1.84 1.83 1.86 —
— 41.78 44.48 43.13 +0.89 16.3% 737 16.3% -0.11 1.91 1.89 1.92 —
— 40.80 43.56 42.18 +0.89 16.2% 738 16.2% -0.11 1.97 1.95 1.98 —
— 39.91 42.62 41.27 +0.88 16.1% 739 16.1% -0.12 2.04 2.02 2.05 —
— 39.99 40.60 40.30 +0.88 15.9% 740 15.9% -0.12 2.10 2.09 2.12 —
— 38.01 40.76 39.38 +0.87 15.8% 741 15.8% -0.12 2.17 2.16 2.19 —
— 37.08 39.84 38.46 +0.87 15.7% 742 15.7% -0.13 2.25 2.24 2.27 —
— 36.16 38.92 37.54 +0.87 15.5% 743 15.5% -0.13 2.33 2.32 2.35 —
— 35.26 37.12 36.19 +0.86 15.4% 744 15.4% -0.14 2.42 2.40 2.43 —
— 35.24 37.10 36.17 +0.86 15.2% 745 15.2% -0.14 2.50 2.49 2.52 —
— 33.48 36.19 34.84 +0.85 15.1% 746 15.1% -0.15 2.60 2.58 2.61 —
— 32.54 35.29 33.91 +0.85 15.0% 747 15.0% -0.15 2.69 2.67 2.71 —
— 31.64 34.39 33.02 +0.84 14.8% 748 14.8% -0.16 2.79 2.77 2.81 —
— 30.76 33.49 32.12 +0.83 14.7% 749 14.7% -0.17 2.90 2.88 2.91 —
— 29.87 31.91 30.89 +0.83 14.6% 750 14.6% -0.17 3.00 2.99 3.02 —
— 29.01 31.72 30.36 +0.82 14.4% 751 14.4% -0.18 3.12 3.11 3.14 —
— 29.00 30.84 29.92 +0.81 14.3% 752 14.3% -0.19 3.25 3.23 3.26 —
— 27.26 29.97 28.61 +0.81 14.2% 753 14.2% -0.19 3.37 3.35 3.39 —
— 26.40 29.11 27.75 +0.80 14.0% 754 14.0% -0.20 3.50 3.48 3.53 —
— 25.53 28.25 26.89 +0.79 13.9% 755 13.9% -0.21 3.65 3.62 3.67 —
— 24.65 27.33 25.99 +0.79 13.8% 756 13.8% -0.22 3.79 3.77 3.82 —
— 23.78 26.48 25.13 +0.78 13.7% 757 13.7% -0.22 3.96 3.93 3.98 —
— 23.00 25.65 24.32 +0.77 13.5% 758 13.5% -0.23 4.12 4.09 4.14 —
— 22.17 24.81 23.49 +0.76 13.4% 759 — — 4.29 4.26 4.32 —
— 21.32 23.99 22.66 — — 760 — — 4.46 4.44 4.49 —
— 20.52 23.18 21.85 — — 761 — — 4.66 4.63 4.69 —
— 19.70 22.38 21.04 — — 762 — — 4.86 4.83 4.89 —
— 18.93 21.59 20.26 — — 763 — — 5.07 5.04 5.10 —
— 18.15 20.81 19.48 — — 764 — — 5.29 5.27 5.32 —
— 17.37 20.03 18.70 — — 765 — — 5.52 5.47 5.57 —
— 16.81 19.27 18.04 — — 766 — — 5.76 5.71 5.81 —
— 15.84 18.52 17.18 — — 767 — — 6.01 5.97 6.06 —
— 15.20 17.80 16.50 +0.66 12.4% 768 — — 6.29 6.24 6.35 —
— 14.48 17.06 15.77 — — 769 — — 6.58 6.52 6.63 —
— 14.75 15.46 15.11 — — 770 12.2% -0.37 6.87 6.81 6.92 —
— 13.60 14.97 14.29 +0.63 12.1% 771 12.1% -0.38 7.18 7.12 7.25 —
— 12.93 14.41 13.67 +0.61 12.0% 772 12.0% -0.40 7.51 7.45 7.58 —
— 12.55 13.38 12.96 +0.60 11.9% 773 11.9% -0.41 7.86 7.79 7.92 —
— 11.95 12.66 12.30 +0.58 11.8% 774 11.8% -0.43 8.21 8.15 8.27 —
— 11.67 11.90 11.79 +0.57 11.7% 775 11.7% -0.45 8.59 8.53 8.65 —
— 11.06 11.16 11.11 +0.55 11.6% 776 11.6% -0.46 8.99 8.92 9.06 —
— 10.46 10.56 10.51 +0.54 11.5% 777 11.5% -0.48 9.40 9.34 9.47 —
— 9.89 9.99 9.94 +0.52 11.4% 778 11.4% -0.50 9.84 9.77 9.91 —
— 9.32 9.43 9.38 +0.50 11.3% 779 11.3% -0.51 10.29 10.22 10.36 —
— 8.80 8.89 8.85 +0.49 11.2% 780 11.2% -0.53 10.76 10.69 10.83 —
— 8.26 8.36 8.31 +0.47 11.1% 781 11.1% -0.55 11.27 11.19 11.34 —
— 7.76 7.86 7.81 +0.45 11.1% 782 11.1% -0.57 12.03 11.48 12.58 —
— 7.28 7.38 7.33 +0.44 11.0% 783 11.0% -0.58 12.30 11.84 12.77 —
— 6.82 6.91 6.87 — — 784 10.9% -0.60 12.86 12.01 13.71 —
— 6.37 6.47 6.42 — — 785 — — 13.73 13.16 14.31 —
— 5.95 6.04 6.00 +0.39 10.8% 786 — — 14.04 13.14 14.93 —
— 5.54 5.64 5.59 — — 787 10.7% -0.66 14.71 13.91 15.50 —
— 5.16 5.25 5.21 +0.35 10.7% 788 10.7% -0.68 15.29 13.97 16.62 —
— 4.79 4.88 4.83 +0.34 10.6% 789 10.6% -0.70 15.99 14.63 17.36 —
— 4.45 4.53 4.49 +0.32 10.6% 790 10.6% -0.72 16.67 15.32 18.02 —
— 4.13 4.18 4.16 +0.30 10.5% 791 10.5% -0.74 17.37 16.02 18.72 —
— 3.82 3.87 3.85 +0.29 10.5% 792 10.5% -0.76 18.11 16.75 19.46 —
— 3.53 3.57 3.55 +0.27 10.4% 793 10.4% -0.77 18.85 17.49 20.21 —
— 3.25 3.30 3.27 +0.26 10.4% 794 10.4% -0.79 19.62 18.26 20.98 —
— 2.99 3.04 3.02 +0.24 10.3% 795 10.3% -0.81 20.41 19.04 21.77 —
— 2.75 2.79 2.77 +0.23 10.3% 796 10.3% -0.83 21.20 19.84 22.55 —
— 2.52 2.57 2.54 +0.21 10.3% 797 10.3% -0.84 22.01 20.66 23.36 —
— 2.31 2.35 2.33 +0.20 10.2% 798 10.2% -0.86 22.85 21.50 24.20 —
— 2.12 2.15 2.13 +0.19 10.2% 799 10.2% -0.88 23.75 22.37 25.12 —
— 1.94 1.97 1.96 +0.17 10.2% 800 10.2% -0.89 24.17 23.24 25.10 —
— 1.76 1.80 1.78 +0.16 10.2% 801 10.2% -0.91 25.51 24.13 26.89 —
— 1.61 1.64 1.62 +0.15 10.1% 802 10.1% -0.92 26.39 25.03 27.75 —
— — — — — — 803 — — — — — —
— — — — — — 804 — — — — — —
— — — — — — 805 — — — — — —
— — — — — — 806 — — — — — —
— — — — — — 807 — — — — — —
— — — — — — 808 — — — — — —
— — — — — — 809 — — — — — —
— — — — — — 810 — — — — — —
— — — — — — 811 — — — — — —
— — — — — — 812 — — — — — —
— — — — — — 813 — — — — — —
— — — — — — 814 — — — — — —
— — — — — — 815 — — — — — —
— — — — — — 816 — — — — — —
— — — — — — 817 — — — — — —
— — — — — — 818 — — — — — —
— — — — — — 819 — — — — — —
— — — — — — 820 — — — — — —
— — — — — — 821 — — — — — —
— — — — — — 822 — — — — — —
— — — — — — 823 — — — — — —
— — — — — — 824 — — — — — —
— — — — — — 825 — — — — — —
— — — — — — 830 — — — — — —
— — — — — — 835 — — — — — —
— — — — — — 840 — — — — — —
— — — — — — 845 — — — — — —
— — — — — — 850 — — — — — —

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.