opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 14/08 Seduta del 18/08/2026 completa 19/08 →
Spot 767.43  ·  954 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 19/08 01:30 UTC
21/08/263g 28/08/2610g 18/09/2631g 20/11/2694g 15/01/27150g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.50 78.13 76.81 +1.00 42.8% 691 42.8% -0.00 0.03 0.02 0.03 —
— 74.50 77.13 75.81 +1.00 42.4% 692 42.4% -0.00 0.03 0.02 0.03 —
— 73.70 75.84 74.77 +1.00 42.0% 693 — — 0.03 0.02 0.03 —
— 72.87 74.86 73.86 +1.00 41.6% 694 41.6% -0.00 0.03 0.02 0.03 —
— 71.58 73.83 72.70 +1.00 41.2% 695 41.2% -0.00 0.04 0.03 0.04 —
— 70.83 72.85 71.84 +1.00 40.7% 696 40.7% -0.00 0.04 0.03 0.04 —
— 69.73 71.96 70.84 +1.00 40.3% 697 40.3% -0.00 0.04 0.03 0.04 —
— 69.08 70.87 69.97 +1.00 39.9% 698 39.9% -0.00 0.04 0.03 0.04 —
— 68.58 69.87 69.22 +1.00 39.4% 699 39.4% -0.00 0.04 0.03 0.04 —
— 67.81 67.91 67.86 +1.00 39.0% 700 39.0% -0.00 0.04 0.03 0.04 —
— 65.71 67.87 66.79 +1.00 38.6% 701 38.6% -0.00 0.04 0.03 0.04 —
— 64.52 67.14 65.83 +1.00 38.1% 702 38.1% -0.00 0.04 0.03 0.04 —
— 63.52 66.15 64.83 +1.00 37.7% 703 37.7% -0.00 0.04 0.03 0.04 —
— 62.52 65.15 63.84 +1.00 37.2% 704 37.2% -0.00 0.04 0.03 0.04 —
— 62.00 63.87 62.94 +1.00 36.8% 705 36.8% -0.00 0.04 0.03 0.04 —
— 60.52 63.15 61.84 +1.00 36.4% 706 36.4% -0.00 0.04 0.04 0.05 —
— 59.52 62.15 60.84 +1.00 35.9% 707 35.9% -0.00 0.04 0.04 0.05 —
— 58.86 60.88 59.87 +1.00 35.5% 708 35.5% -0.00 0.04 0.04 0.05 —
— 57.70 59.85 58.77 +1.00 35.0% 709 35.0% -0.01 0.04 0.04 0.05 —
— 56.74 58.88 57.81 +0.99 34.6% 710 34.6% -0.01 0.04 0.04 0.05 —
— 55.69 57.88 56.78 +0.99 34.1% 711 34.1% -0.01 0.04 0.04 0.05 —
— 54.53 57.16 55.84 +0.99 33.7% 712 33.7% -0.01 0.04 0.04 0.05 —
— 53.74 55.84 54.79 +0.99 33.2% 713 33.2% -0.01 0.04 0.04 0.05 —
— 52.54 55.17 53.85 +0.99 32.8% 714 32.8% -0.01 0.04 0.04 0.05 —
— 51.68 53.88 52.78 +0.99 32.3% 715 32.3% -0.01 0.06 0.05 0.06 —
— 50.54 53.17 51.85 +0.99 31.8% 716 31.8% -0.01 0.06 0.05 0.06 —
— 49.54 52.17 50.85 +0.99 31.4% 717 31.4% -0.01 0.06 0.05 0.06 —
— 48.55 51.17 49.86 +0.99 30.9% 718 30.9% -0.01 0.06 0.05 0.06 —
— 47.55 50.17 48.86 +0.99 30.4% 719 30.4% -0.01 0.06 0.05 0.06 —
— 47.84 47.95 47.90 +0.99 29.9% 720 29.9% -0.01 0.06 0.05 0.06 —
— 45.70 47.92 46.81 +0.99 29.5% 721 29.5% -0.01 0.06 0.05 0.06 —
— 44.69 46.91 45.80 +0.99 29.0% 722 29.0% -0.01 0.07 0.06 0.07 —
— 43.56 46.18 44.87 +0.99 28.5% 723 28.5% -0.01 0.07 0.06 0.07 —
— 42.73 44.90 43.81 +0.99 28.0% 724 28.0% -0.01 0.07 0.06 0.07 —
— 42.03 43.11 42.57 +0.99 27.6% 725 27.6% -0.01 0.07 0.06 0.07 —
— 40.72 42.90 41.81 +0.99 27.1% 726 27.1% -0.01 0.07 0.06 0.07 —
— 39.72 41.89 40.80 +0.99 26.6% 727 26.6% -0.01 0.07 0.06 0.07 —
— 38.73 40.91 39.82 +0.99 26.1% 728 26.1% -0.01 0.07 0.07 0.08 —
— 37.72 39.90 38.81 +0.99 25.7% 729 25.7% -0.01 0.07 0.07 0.08 —
— 37.86 37.97 37.91 +0.99 25.2% 730 25.2% -0.01 0.07 0.07 0.08 —
— 35.96 37.92 36.94 +0.99 24.7% 731 24.7% -0.01 0.09 0.08 0.09 —
— 35.70 36.87 36.28 +0.99 24.2% 732 24.2% -0.01 0.09 0.08 0.09 —
— 34.71 35.92 35.31 +0.99 23.7% 733 23.7% -0.01 0.09 0.08 0.09 —
— 32.79 34.95 33.87 +0.99 23.3% 734 23.3% -0.01 0.09 0.08 0.09 —
— 32.88 32.99 32.94 +0.99 22.8% 735 22.8% -0.01 0.10 0.09 0.10 —
— 30.77 32.95 31.86 +0.98 22.4% 736 22.4% -0.02 0.10 0.09 0.10 —
— 30.14 31.90 31.02 +0.98 22.0% 737 22.0% -0.02 0.10 0.10 0.11 —
— 28.81 30.96 29.89 +0.98 21.5% 738 21.5% -0.02 0.10 0.10 0.11 —
— 28.45 29.94 29.20 +0.98 21.1% 739 21.1% -0.02 0.12 0.11 0.12 —
— 27.91 28.02 27.96 +0.98 20.7% 740 20.7% -0.02 0.12 0.12 0.13 —
— 26.92 27.03 26.98 +0.98 20.3% 741 20.3% -0.02 0.14 0.13 0.14 —
— 25.77 26.96 26.36 +0.97 19.9% 742 19.9% -0.03 0.14 0.14 0.15 —
— 24.19 25.22 24.70 +0.97 19.5% 743 19.5% -0.03 0.15 0.15 0.16 —
— 23.96 24.07 24.02 — — 744 19.1% -0.03 0.17 0.16 0.17 —
— 22.97 23.08 23.02 +0.97 18.6% 745 18.6% -0.03 0.18 0.18 0.19 —
— 21.80 22.24 22.02 — — 746 — — 0.20 0.20 0.21 —
— 20.82 21.28 21.05 — — 747 17.8% -0.04 0.22 0.21 0.23 —
— 19.88 20.29 20.09 +0.96 17.4% 748 17.4% -0.04 0.24 0.24 0.25 —
— 18.99 19.32 19.16 — — 749 17.0% -0.05 0.27 0.26 0.27 —
— 18.09 18.20 18.14 +0.94 16.7% 750 16.7% -0.06 0.30 0.29 0.31 —
— 16.94 17.36 17.15 — — 751 16.4% -0.06 0.34 0.33 0.34 —
— 16.16 16.27 16.21 — — 752 16.1% -0.07 0.38 0.37 0.38 —
— 15.03 15.45 15.24 +0.92 15.7% 753 15.7% -0.08 0.42 0.41 0.43 —
— 14.09 14.52 14.30 +0.91 15.3% 754 15.3% -0.09 0.47 0.47 0.48 —
— 13.33 13.43 13.38 +0.90 15.0% 755 15.0% -0.10 0.54 0.53 0.54 —
— 12.40 12.50 12.45 +0.89 14.6% 756 14.6% -0.11 0.61 0.60 0.62 —
— 11.41 11.70 11.55 +0.87 14.3% 757 14.3% -0.13 0.69 0.69 0.70 —
— 10.45 10.75 10.60 — — 758 14.0% -0.15 0.79 0.78 0.80 —
— 9.59 9.91 9.75 +0.83 13.6% 759 13.6% -0.17 0.91 0.90 0.91 —
— 8.82 8.88 8.85 +0.81 13.4% 760 — — 1.03 1.02 1.04 —
— 7.87 8.19 8.03 — — 761 — — 1.19 1.18 1.20 —
— 7.03 7.35 7.19 +0.75 12.7% 762 12.7% -0.25 1.36 1.35 1.37 —
— 6.27 6.55 6.41 — — 763 — — 1.57 1.56 1.58 —
— 5.59 5.73 5.66 +0.68 12.2% 764 12.2% -0.33 1.80 1.79 1.82 —
— 4.87 4.95 4.91 +0.64 11.8% 765 11.8% -0.37 2.08 2.07 2.10 —
— 4.18 4.32 4.25 +0.59 11.5% 766 11.5% -0.42 2.40 2.39 2.41 —
— 3.57 3.60 3.58 +0.54 11.3% 767 11.3% -0.47 2.77 2.76 2.78 —
— 2.99 3.01 3.00 +0.49 11.0% 768 11.0% -0.52 3.19 3.18 3.20 —
— 2.45 2.48 2.46 +0.44 10.9% 769 10.9% -0.56 3.67 3.62 3.71 —
— 1.98 2.00 1.99 +0.38 10.6% 770 10.6% -0.63 4.20 4.15 4.25 —
— 1.57 1.59 1.58 +0.33 10.4% 771 10.4% -0.69 4.74 4.67 4.80 —
— 1.22 1.24 1.23 +0.28 10.2% 772 10.2% -0.74 5.48 5.43 5.53 —
— 0.93 0.95 0.94 +0.23 10.1% 773 10.1% -0.80 6.18 6.03 6.34 —
— 0.70 0.72 0.71 +0.19 10.0% 774 10.0% -0.85 7.00 6.84 7.16 —
— 0.52 0.54 0.53 +0.15 9.8% 775 9.8% -0.89 7.83 7.80 7.85 —
— 0.38 0.40 0.39 +0.11 9.8% 776 9.8% -0.93 8.73 8.50 8.97 —
— 0.28 0.29 0.28 +0.08 9.8% 777 9.8% -0.96 9.69 9.39 9.98 —
— 0.20 0.21 0.20 +0.06 9.8% 778 9.8% -0.99 10.51 10.24 10.78 —
— 0.15 0.16 0.15 +0.05 9.9% 779 9.9% -1.00 11.51 11.08 11.94 —
— 0.11 0.12 0.12 +0.04 10.0% 780 10.0% -1.00 12.56 12.20 12.92 —
— 0.08 0.09 0.09 +0.03 10.1% 781 10.1% -1.00 13.64 13.40 13.88 —
— 0.06 0.07 0.07 +0.02 10.2% 782 10.2% -1.00 14.66 14.40 14.92 —
— 0.04 0.05 0.04 +0.02 10.4% 783 10.4% -1.00 15.64 15.23 16.05 —
— 0.04 0.05 0.04 +0.01 10.6% 784 10.6% -1.00 16.63 16.37 16.89 —
— 0.03 0.04 0.04 +0.01 10.9% 785 10.9% -1.00 17.50 17.16 17.84 —
— 0.02 0.03 0.03 +0.01 11.2% 786 11.2% -1.00 18.64 18.39 18.89 —
— 0.02 0.03 0.03 +0.01 11.5% 787 11.5% -1.00 19.66 19.40 19.92 —
— 0.02 0.03 0.03 +0.01 11.9% 788 11.9% -1.00 20.75 20.39 21.11 —
— 0.02 0.03 0.03 +0.01 12.3% 789 12.3% -1.00 22.04 21.39 22.68 —
— 0.01 0.02 0.01 +0.01 12.7% 790 12.7% -1.00 23.14 22.40 23.88 —
— 0.01 0.02 0.01 +0.01 13.1% 791 13.1% -1.00 24.00 23.40 24.61 —
— 0.01 0.02 0.01 +0.01 13.6% 792 13.6% -1.00 24.61 23.21 26.00 —
— 0.01 0.02 0.01 +0.01 14.1% 793 14.1% -1.00 25.61 24.21 27.01 —
— 0.01 0.02 0.01 +0.01 14.6% 794 14.6% -1.00 26.61 25.21 28.02 —
— 0.01 0.02 0.01 +0.01 15.1% 795 15.1% -1.00 27.61 26.22 29.00 —
— 0.01 0.02 0.01 +0.01 15.6% 796 15.6% -1.00 28.61 27.21 30.01 —
— 0.01 0.02 0.01 +0.01 16.0% 797 16.0% -1.00 29.60 28.22 30.98 —
— 0.01 0.02 0.01 +0.01 16.5% 798 16.5% -1.00 30.61 29.22 32.00 —
— 0.01 0.02 0.01 +0.01 16.9% 799 16.9% -1.00 31.61 30.22 33.00 —
— 0.01 0.02 0.01 +0.01 17.3% 800 17.3% -1.00 32.60 31.21 34.00 —
— 0.01 0.02 0.01 +0.00 17.7% 801 17.7% -1.00 33.60 32.21 35.00 —
— 0.01 0.02 0.01 +0.00 18.0% 802 18.0% -1.00 34.62 33.21 36.02 —
— 0.01 0.02 0.01 +0.00 18.3% 803 18.3% -1.00 35.62 34.21 37.02 —
— 0.01 0.02 0.01 +0.00 18.6% 804 18.6% -1.00 36.61 35.22 38.00 —
— 0.01 0.02 0.01 +0.00 18.8% 805 18.8% -1.00 37.62 36.21 39.02 —
— — 0.01 — +0.00 19.1% 806 19.1% -1.00 38.62 37.21 40.02 —
— — 0.01 — +0.00 19.4% 807 19.4% -1.00 39.62 38.21 41.02 —
— — 0.01 — +0.00 19.9% 808 19.9% -1.00 40.62 39.21 42.02 —
— — 0.01 — +0.00 20.3% 809 20.3% -1.00 41.60 40.21 43.00 —
— — 0.01 — +0.00 20.7% 810 20.7% -1.00 42.61 41.21 44.01 —
— — 0.01 — +0.00 20.8% 811 20.8% -1.00 43.40 42.31 44.49 —
— — 0.01 — +0.00 20.7% 812 20.7% -1.00 44.45 43.21 45.68 —
— — 0.01 — +0.00 20.6% 813 20.6% -1.00 45.62 44.21 47.02 —
— — 0.01 — +0.00 20.5% 814 20.5% -1.00 46.62 45.21 48.02 —
— — 0.01 — +0.00 20.4% 815 20.4% -1.00 47.62 46.21 49.02 —
— — 0.01 — +0.00 20.2% 816 20.2% -1.00 48.62 47.21 50.02 —
— — 0.01 — +0.00 20.0% 817 20.0% -1.00 49.62 48.21 51.02 —
— — 0.01 — +0.00 19.8% 818 19.8% -1.00 50.62 49.21 52.02 —
— — 0.01 — +0.00 19.6% 819 19.6% -1.00 51.62 50.21 53.02 —
— — 0.01 — +0.00 19.4% 820 19.4% -1.00 52.61 51.21 54.01 —
— — 0.01 — +0.00 19.2% 821 19.2% -1.00 53.35 52.21 54.49 —
— — 0.01 — +0.00 19.0% 822 19.0% -1.00 54.62 53.21 56.02 —
— — 0.01 — +0.00 18.8% 823 18.8% -1.00 55.61 54.21 57.01 —
— — 0.01 — +0.00 18.6% 824 18.6% -1.00 56.61 55.21 58.01 —
— — 0.01 — +0.00 18.4% 825 18.4% -1.00 57.62 56.21 59.02 —
— — 0.01 — +0.00 18.3% 826 18.3% -1.00 58.61 57.21 60.01 —
— — 0.01 — +0.00 18.2% 827 18.2% -1.00 59.61 58.21 61.01 —
— — 0.01 — +0.00 18.0% 828 18.0% -1.00 60.59 59.21 61.98 —
— — 0.01 — +0.00 17.9% 829 17.9% -1.00 61.59 60.21 62.98 —
— — 0.01 — +0.00 17.8% 830 17.8% -1.00 62.33 61.32 63.34 —
— — 0.01 — +0.00 17.7% 831 17.7% -1.00 63.61 62.21 65.01 —
— — 0.01 — +0.00 17.6% 832 17.6% -1.00 64.59 63.21 65.98 —
— — 0.01 — +0.00 17.6% 833 17.6% -1.00 65.59 64.21 66.98 —
— — 0.01 — +0.00 17.5% 834 17.5% -1.00 66.61 65.21 68.01 —
— — 0.01 — +0.00 17.4% 835 17.4% -1.00 67.40 66.31 68.49 —
— — 0.01 — +0.00 17.4% 836 17.4% -1.00 68.61 67.21 70.01 —
— — 0.01 — +0.00 17.4% 837 17.4% -1.00 69.61 68.21 71.01 —
— — 0.01 — +0.00 17.3% 838 17.3% -1.00 70.61 69.21 72.01 —
— — 0.01 — +0.00 17.3% 839 17.3% -1.00 71.40 70.31 72.49 —
— — 0.01 — +0.00 17.3% 840 17.3% -1.00 72.61 71.21 74.01 —
— — 0.01 — +0.00 17.3% 841 17.3% -1.00 73.59 72.21 74.98 —
— — 0.01 — +0.00 17.3% 842 17.3% -1.00 74.32 73.30 75.34 —
— — 0.01 — +0.00 17.3% 843 17.3% -1.00 75.59 74.21 76.98 —

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.