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
— 75.99 78.79 77.39 +0.99 28.4% 691 28.4% -0.01 0.14 0.13 0.14 —
— 75.00 77.80 76.40 +0.99 28.1% 692 28.1% -0.01 0.14 0.13 0.14 —
— 74.38 76.80 75.59 +0.99 27.9% 693 27.9% -0.01 0.14 0.14 0.15 —
— 73.11 75.81 74.46 +0.99 27.6% 694 27.6% -0.01 0.14 0.14 0.15 —
— 72.01 74.81 73.41 +0.99 27.4% 695 27.4% -0.01 0.14 0.14 0.15 —
— 71.02 73.82 72.42 +0.99 27.1% 696 27.1% -0.01 0.15 0.15 0.16 —
— 70.06 72.83 71.44 +0.99 26.9% 697 26.9% -0.01 0.15 0.15 0.16 —
— 69.41 71.83 70.62 +0.99 26.6% 698 26.6% -0.01 0.17 0.16 0.17 —
— 68.29 70.43 69.36 +0.99 26.4% 699 26.4% -0.01 0.17 0.16 0.17 —
— 67.28 69.43 68.36 +0.99 26.1% 700 26.1% -0.01 0.17 0.17 0.18 —
— 66.05 68.85 67.45 +0.99 25.9% 701 25.9% -0.01 0.17 0.17 0.18 —
— 65.04 67.85 66.44 +0.98 25.7% 702 25.7% -0.02 0.18 0.18 0.19 —
— 64.10 66.87 65.48 +0.98 25.4% 703 25.4% -0.02 0.18 0.18 0.19 —
— 63.11 65.86 64.48 +0.98 25.2% 704 25.2% -0.02 0.20 0.19 0.20 —
— 62.27 64.50 63.38 +0.98 25.0% 705 25.0% -0.02 0.20 0.20 0.21 —
— 61.46 63.89 62.67 +0.98 24.8% 706 24.8% -0.02 0.20 0.20 0.21 —
— 60.13 62.90 61.52 +0.98 24.5% 707 24.5% -0.02 0.21 0.21 0.22 —
— 59.10 61.90 60.50 +0.98 24.3% 708 24.3% -0.02 0.23 0.22 0.23 —
— 58.11 60.92 59.52 +0.98 24.1% 709 24.1% -0.02 0.23 0.23 0.24 —
— 57.12 59.92 58.52 +0.98 23.8% 710 23.8% -0.02 0.23 0.23 0.24 —
— 56.14 58.93 57.53 +0.98 23.6% 711 23.6% -0.02 0.24 0.24 0.25 —
— 55.18 57.94 56.56 +0.98 23.3% 712 23.3% -0.02 0.26 0.25 0.26 —
— 54.15 56.96 55.55 +0.98 23.1% 713 23.1% -0.02 0.27 0.26 0.27 —
— 53.16 55.97 54.56 +0.98 22.9% 714 22.9% -0.03 0.28 0.27 0.28 —
— 52.40 54.60 53.50 +0.97 22.6% 715 22.6% -0.03 0.28 0.28 0.29 —
— 51.45 53.59 52.52 +0.97 22.4% 716 22.4% -0.03 0.29 0.29 0.30 —
— 50.20 53.00 51.60 +0.97 22.2% 717 22.2% -0.03 0.30 0.30 0.31 —
— 49.21 52.02 50.62 +0.97 21.9% 718 21.9% -0.03 0.32 0.31 0.32 —
— 48.24 51.03 49.63 +0.97 21.7% 719 21.7% -0.03 0.34 0.33 0.34 —
— 47.49 49.63 48.56 +0.97 21.5% 720 21.5% -0.03 0.34 0.34 0.35 —
— 46.26 49.06 47.66 +0.97 21.2% 721 21.2% -0.03 0.36 0.36 0.37 —
— 45.27 48.08 46.67 +0.97 21.0% 722 21.0% -0.03 0.38 0.37 0.38 —
— 44.29 47.09 45.69 +0.96 20.7% 723 20.7% -0.04 0.40 0.39 0.40 —
— 43.56 45.70 44.63 +0.96 20.5% 724 20.5% -0.04 0.41 0.40 0.42 —
— 42.72 43.95 43.34 +0.96 20.3% 725 20.3% -0.04 0.42 0.42 0.43 —
— 41.35 44.14 42.74 +0.96 20.1% 726 20.1% -0.04 0.45 0.44 0.45 —
— 40.62 42.81 41.72 +0.96 19.8% 727 19.8% -0.04 0.47 0.46 0.47 —
— 39.39 42.20 40.80 +0.95 19.6% 728 19.6% -0.05 0.49 0.48 0.50 —
— 38.45 41.20 39.83 +0.95 19.4% 729 19.4% -0.05 0.52 0.51 0.52 —
— 38.43 39.57 39.00 +0.95 19.2% 730 19.2% -0.05 0.54 0.53 0.55 —
— 36.47 39.27 37.87 +0.95 19.0% 731 19.0% -0.05 0.56 0.56 0.57 —
— 35.50 38.30 36.90 +0.94 18.7% 732 18.7% -0.06 0.59 0.59 0.60 —
— 35.00 36.95 35.98 +0.94 18.5% 733 18.5% -0.06 0.62 0.62 0.63 —
— 33.78 35.95 34.87 +0.94 18.3% 734 18.3% -0.06 0.66 0.65 0.66 —
— 32.82 35.00 33.91 +0.93 18.1% 735 18.1% -0.07 0.69 0.68 0.70 —
— 31.84 34.05 32.95 +0.93 17.9% 736 17.9% -0.07 0.73 0.72 0.74 —
— 31.66 33.09 32.38 +0.93 17.6% 737 17.6% -0.07 0.77 0.76 0.78 —
— 29.98 31.34 30.66 +0.92 17.4% 738 17.4% -0.08 0.81 0.80 0.82 —
— 29.62 30.38 30.00 +0.92 17.2% 739 17.2% -0.08 0.86 0.85 0.87 —
— 28.67 29.44 29.05 +0.91 17.0% 740 17.0% -0.09 0.91 0.90 0.92 —
— 27.12 28.49 27.80 +0.91 16.8% 741 16.8% -0.09 0.96 0.95 0.97 —
— 26.20 27.55 26.88 +0.90 16.6% 742 16.6% -0.10 1.02 1.01 1.03 —
— 25.67 26.60 26.14 +0.89 16.4% 743 16.4% -0.10 1.08 1.07 1.09 —
— 25.26 25.67 25.46 +0.89 16.2% 744 16.2% -0.11 1.15 1.13 1.16 —
— 24.35 24.75 24.55 +0.88 16.0% 745 16.0% -0.12 1.22 1.21 1.23 —
— 23.43 23.82 23.62 +0.87 15.8% 746 15.8% -0.13 1.29 1.28 1.31 —
— 22.51 22.90 22.70 +0.87 15.6% 747 15.6% -0.13 1.38 1.36 1.39 —
— 21.61 21.99 21.80 +0.86 15.4% 748 15.4% -0.14 1.47 1.45 1.48 —
— 20.74 21.09 20.91 +0.85 15.2% 749 15.2% -0.15 1.56 1.55 1.58 —
— 19.82 20.19 20.00 +0.84 15.0% 750 15.0% -0.16 1.67 1.65 1.69 —
— 18.94 19.31 19.12 +0.83 14.8% 751 14.8% -0.17 1.78 1.77 1.80 —
— 18.05 18.42 18.23 +0.81 14.6% 752 14.6% -0.18 1.91 1.89 1.92 —
— 17.18 17.56 17.37 +0.81 14.4% 753 14.4% -0.19 2.04 2.02 2.05 —
— 16.36 16.69 16.52 +0.79 14.2% 754 14.2% -0.22 2.17 2.15 2.20 —
— 15.52 15.84 15.68 +0.78 14.0% 755 14.0% -0.22 2.33 2.31 2.35 —
— 14.64 15.00 14.82 +0.76 13.8% 756 13.8% -0.24 2.50 2.47 2.52 —
— 13.83 14.17 14.00 +0.74 13.6% 757 13.6% -0.25 2.67 2.65 2.70 —
— 13.03 13.37 13.20 +0.73 13.5% 758 13.5% -0.27 2.86 2.84 2.88 —
— 12.24 12.58 12.41 +0.71 13.3% 759 13.3% -0.29 3.08 3.05 3.10 —
— 11.48 11.80 11.64 +0.69 13.1% 760 13.1% -0.31 3.31 3.27 3.34 —
— 10.71 11.04 10.88 +0.67 12.9% 761 12.9% -0.33 3.54 3.51 3.57 —
— 9.99 10.30 10.14 +0.66 12.7% 762 12.7% -0.35 3.81 3.77 3.84 —
— 9.28 9.54 9.41 +0.64 12.6% 763 12.6% -0.38 4.08 4.05 4.11 —
— 8.63 8.82 8.72 +0.61 12.4% 764 12.4% -0.40 4.39 4.36 4.42 —
— 7.90 8.16 8.03 +0.58 12.3% 765 12.3% -0.41 4.72 4.68 4.76 —
— 7.28 7.50 7.39 +0.57 12.1% 766 12.1% -0.44 5.08 5.04 5.11 —
— 6.73 6.80 6.76 +0.54 12.0% 767 12.0% -0.47 5.45 5.41 5.49 —
— 6.13 6.20 6.17 +0.52 11.8% 768 11.8% -0.49 5.86 5.82 5.90 —
— 5.56 5.63 5.59 +0.49 11.6% 769 11.6% -0.52 6.29 6.25 6.34 —
— 5.02 5.08 5.05 +0.46 11.5% 770 11.5% -0.55 6.76 6.72 6.80 —
— 4.52 4.57 4.54 +0.43 11.3% 771 11.3% -0.58 7.21 7.04 7.39 —
— 4.03 4.09 4.06 +0.41 11.2% 772 11.2% -0.61 7.87 7.70 8.03 —
— 3.59 3.64 3.62 +0.38 11.1% 773 11.1% -0.64 8.39 8.27 8.52 —
— 3.16 3.22 3.19 +0.35 11.0% 774 11.0% -0.67 8.96 8.82 9.09 —
— 2.77 2.84 2.81 +0.32 10.8% 775 10.8% -0.70 9.53 9.38 9.67 —
— 2.44 2.48 2.46 — — 776 10.7% -0.73 10.22 10.04 10.40 —
— 2.12 2.16 2.14 — — 777 10.6% -0.76 10.91 10.72 11.10 —
— 1.83 1.87 1.85 +0.23 10.5% 778 10.5% -0.80 11.64 11.46 11.82 —
— 1.57 1.61 1.59 +0.21 10.4% 779 10.4% -0.82 12.46 12.20 12.71 —
— 1.34 1.37 1.35 +0.18 10.3% 780 10.3% -0.84 13.22 12.94 13.50 —
— 1.15 1.17 1.16 +0.16 10.2% 781 10.2% -0.87 14.06 13.76 14.36 —
— 0.97 0.99 0.98 +0.15 10.1% 782 10.1% -0.90 15.02 13.95 16.08 —
— 0.81 0.83 0.82 +0.13 10.1% 783 10.1% -0.92 15.80 14.46 17.14 —
— 0.68 0.70 0.69 +0.11 10.0% 784 10.0% -0.93 16.73 15.37 18.09 —
— 0.56 0.58 0.57 +0.09 9.9% 785 9.9% -0.96 17.36 16.75 17.96 —
— 0.47 0.48 0.47 +0.08 9.9% 786 9.9% -0.97 18.76 17.74 19.78 —
— 0.39 0.40 0.40 +0.07 9.8% 787 9.8% -0.99 19.64 18.30 20.98 —
— 0.32 0.33 0.33 +0.06 9.8% 788 9.8% -1.00 20.38 19.31 21.44 —
— 0.27 0.28 0.28 +0.05 9.8% 789 9.8% -1.00 21.79 20.74 22.84 —
— 0.22 0.23 0.23 +0.04 9.8% 790 9.8% -1.00 22.75 22.35 23.16 —
— 0.19 0.20 0.20 +0.04 9.9% 791 9.9% -1.00 23.64 22.30 24.98 —
— 0.16 0.17 0.17 +0.03 9.9% 792 9.9% -1.00 24.36 23.22 25.51 —
— 0.13 0.14 0.14 +0.03 10.0% 793 10.0% -1.00 25.36 24.21 26.50 —
— 0.12 0.13 0.12 — — 794 — — 26.40 25.29 27.51 —
— 0.10 0.11 0.10 — — 795 — — 27.68 26.49 28.88 —
— 0.09 0.10 0.10 — — 796 — — 28.61 27.21 30.02 —
— 0.08 0.09 0.09 +0.02 10.5% 797 10.5% -1.00 29.61 28.21 31.02 —
— 0.07 0.08 0.07 +0.02 10.6% 798 10.6% -1.00 30.61 29.21 32.01 —
— 0.07 0.08 0.07 +0.01 10.8% 799 10.8% -1.00 31.61 30.21 33.02 —
— 0.06 0.07 0.07 +0.01 11.0% 800 11.0% -1.00 32.59 31.21 33.98 —
— 0.05 0.06 0.06 +0.01 11.2% 801 11.2% -1.00 33.62 32.21 35.02 —
— 0.05 0.06 0.06 +0.01 11.4% 802 11.4% -1.00 34.62 33.21 36.02 —
— 0.05 0.06 0.06 +0.01 11.6% 803 11.6% -1.00 35.62 34.21 37.02 —
— 0.05 0.06 0.06 +0.01 11.8% 804 11.8% -1.00 36.60 35.21 38.00 —
— 0.05 0.06 0.06 +0.01 12.1% 805 12.1% -1.00 37.39 36.28 38.50 —
— 0.04 0.05 0.04 +0.01 12.3% 806 12.3% -1.00 38.60 37.21 40.00 —
— 0.04 0.05 0.04 +0.01 12.5% 807 12.5% -1.00 39.61 38.21 41.01 —
— 0.04 0.05 0.04 +0.01 12.7% 808 12.7% -1.00 40.61 39.21 42.01 —
— 0.04 0.05 0.04 +0.01 12.9% 809 12.9% -1.00 41.60 40.21 43.00 —
— 0.04 0.05 0.04 +0.01 13.1% 810 13.1% -1.00 42.39 41.28 43.50 —
— 0.03 0.04 0.04 +0.01 14.1% 815 14.1% -1.00 47.59 46.21 48.98 —
— 0.02 0.03 0.03 +0.00 15.2% 820 15.2% -1.00 52.59 51.21 53.98 —
— 0.02 0.03 0.03 +0.00 16.2% 825 16.2% -1.00 57.59 56.21 58.98 —
— 0.02 0.03 0.03 +0.00 17.1% 830 17.1% -1.00 62.59 61.21 63.98 —
— 0.01 0.02 0.01 +0.00 17.9% 835 17.9% -1.00 67.59 66.21 68.98 —
— 0.01 0.02 0.01 +0.00 18.6% 840 18.6% -1.00 72.39 71.29 73.50 —

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.