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
— 78.47 81.29 79.88 +0.95 23.5% 691 23.5% -0.06 1.31 1.30 1.32 —
— 77.50 80.31 78.91 +0.95 23.4% 692 23.4% -0.06 1.33 1.33 1.34 —
— 76.54 79.34 77.94 +0.95 23.2% 693 23.2% -0.06 1.36 1.36 1.37 —
— 75.56 78.38 76.97 +0.95 23.1% 694 23.1% -0.06 1.40 1.39 1.40 —
— 75.00 77.41 76.20 +0.94 22.9% 695 22.9% -0.06 1.42 1.41 1.43 —
— 73.62 76.44 75.03 +0.94 22.8% 696 22.8% -0.06 1.45 1.44 1.46 —
— 72.65 75.46 74.06 +0.94 22.7% 697 22.7% -0.06 1.48 1.47 1.49 —
— 71.69 74.50 73.09 +0.94 22.5% 698 22.5% -0.07 1.51 1.50 1.52 —
— 70.71 73.53 72.12 +0.94 22.4% 699 22.4% -0.07 1.54 1.54 1.55 —
— 69.75 72.56 71.16 +0.94 22.2% 700 22.2% -0.07 1.57 1.57 1.58 —
— 68.82 71.59 70.20 +0.94 22.0% 701 22.0% -0.07 1.61 1.60 1.62 —
— 67.82 70.63 69.22 +0.93 21.9% 702 21.9% -0.07 1.65 1.64 1.65 —
— 66.89 69.67 68.28 +0.93 21.7% 703 21.7% -0.07 1.68 1.67 1.69 —
— 65.89 68.70 67.30 +0.93 21.5% 704 21.5% -0.08 1.72 1.71 1.73 —
— 64.93 67.74 66.33 +0.93 21.4% 705 21.4% -0.08 1.75 1.75 1.76 —
— 63.97 66.79 65.38 +0.93 21.2% 706 21.2% -0.08 1.79 1.79 1.80 —
— 63.01 65.83 64.42 +0.93 21.1% 707 21.1% -0.08 1.84 1.83 1.85 —
— 62.09 64.87 63.48 +0.92 20.9% 708 20.9% -0.08 1.88 1.87 1.89 —
— 61.13 63.91 62.52 +0.92 20.8% 709 20.8% -0.09 1.93 1.92 1.93 —
— 60.20 62.96 61.58 +0.92 20.6% 710 20.6% -0.09 1.97 1.96 1.98 —
— 59.19 62.00 60.59 +0.92 20.5% 711 20.5% -0.09 2.02 2.01 2.02 —
— 58.24 61.05 59.65 +0.91 20.4% 712 20.4% -0.09 2.06 2.06 2.07 —
— 57.32 60.10 58.71 +0.91 20.2% 713 — — 2.12 2.11 2.12 —
— 56.37 59.15 57.76 +0.91 20.1% 714 — — 2.17 2.16 2.17 —
— 55.39 58.20 56.80 +0.91 19.9% 715 — — 2.22 2.21 2.23 —
— 54.45 57.26 55.85 +0.91 19.8% 716 19.8% -0.10 2.27 2.27 2.28 —
— 53.50 56.31 54.91 +0.90 19.6% 717 19.6% -0.11 2.33 2.32 2.34 —
— 52.59 55.37 53.98 +0.90 19.5% 718 19.5% -0.11 2.39 2.38 2.40 —
— 51.61 54.43 53.02 +0.90 19.3% 719 19.3% -0.11 2.45 2.44 2.46 —
— 50.68 53.49 52.09 +0.89 19.2% 720 19.2% -0.12 2.52 2.51 2.52 —
— 49.74 52.55 51.15 +0.89 19.0% 721 19.0% -0.12 2.58 2.57 2.59 —
— 48.81 51.62 50.22 +0.89 18.9% 722 18.9% -0.12 2.65 2.64 2.66 —
— 47.88 50.68 49.28 +0.88 18.8% 723 18.8% -0.13 2.72 2.71 2.73 —
— 46.95 49.75 48.35 +0.88 18.6% 724 18.6% -0.13 2.79 2.78 2.80 —
— 46.01 48.83 47.42 +0.88 18.5% 725 18.5% -0.13 2.87 2.86 2.88 —
— 45.13 47.90 46.52 +0.87 18.3% 726 18.3% -0.14 2.95 2.94 2.96 —
— 44.18 46.98 45.58 +0.87 18.2% 727 18.2% -0.14 3.03 3.02 3.04 —
— 43.26 46.06 44.66 +0.87 18.0% 728 18.0% -0.15 3.11 3.10 3.12 —
— 42.34 45.14 43.74 +0.86 17.9% 729 17.9% -0.15 3.20 3.19 3.21 —
— 41.42 44.00 42.71 +0.86 17.7% 730 17.7% -0.15 3.29 3.28 3.30 —
— 40.51 43.32 41.91 +0.86 17.6% 731 17.6% -0.16 3.38 3.37 3.39 —
— 39.61 42.41 41.01 +0.85 17.4% 732 17.4% -0.16 3.48 3.47 3.49 —
— 38.71 41.51 40.11 +0.85 17.3% 733 17.3% -0.17 3.58 3.57 3.59 —
— 37.80 40.61 39.20 +0.84 17.2% 734 17.2% -0.17 3.69 3.68 3.70 —
— 36.91 39.72 38.31 +0.84 17.1% 735 17.1% -0.18 3.80 3.79 3.81 —
— 36.02 38.82 37.42 +0.83 16.9% 736 16.9% -0.18 3.91 3.90 3.92 —
— 35.12 37.93 36.52 +0.83 16.8% 737 16.8% -0.19 4.03 4.02 4.04 —
— 34.23 37.05 35.64 +0.82 16.6% 738 16.6% -0.20 4.15 4.14 4.16 —
— 33.35 36.17 34.76 +0.82 16.5% 739 16.5% -0.20 4.28 4.26 4.29 —
— 32.49 34.60 33.55 +0.81 16.3% 740 16.3% -0.21 4.41 4.39 4.42 —
— 31.62 34.42 33.02 +0.80 16.2% 741 16.2% -0.21 4.54 4.53 4.56 —
— 30.78 33.56 32.17 +0.80 16.1% 742 16.1% -0.22 4.68 4.67 4.70 —
— 29.89 32.70 31.30 +0.79 15.9% 743 15.9% -0.23 4.83 4.82 4.85 —
— 29.07 31.84 30.45 +0.78 15.8% 744 15.8% -0.23 4.99 4.97 5.00 —
— 28.22 29.84 29.03 +0.78 15.7% 745 15.7% -0.24 5.14 5.13 5.16 —
— 27.34 30.09 28.71 +0.77 15.5% 746 15.5% -0.25 5.31 5.30 5.32 —
— 26.54 29.25 27.89 +0.76 15.4% 747 15.4% -0.26 5.49 5.47 5.50 —
— 25.71 28.42 27.07 +0.76 15.2% 748 15.2% -0.27 5.66 5.65 5.67 —
— 24.88 27.59 26.23 +0.75 15.1% 749 15.1% -0.27 5.84 5.83 5.86 —
— 25.24 25.59 25.41 +0.74 15.0% 750 15.0% -0.28 6.04 6.03 6.05 —
— 23.22 25.96 24.59 +0.73 14.9% 751 14.9% -0.29 6.24 6.23 6.25 —
— 22.41 25.16 23.79 +0.72 14.7% 752 14.7% -0.30 6.45 6.43 6.47 —
— 21.65 24.36 23.00 +0.71 14.6% 753 14.6% -0.31 6.67 6.64 6.69 —
— 20.84 23.58 22.21 +0.70 14.5% 754 14.5% -0.32 6.89 6.87 6.91 —
— 21.34 21.60 21.47 +0.69 14.3% 755 14.3% -0.33 7.12 7.10 7.15 —
— 19.31 22.03 20.67 +0.68 14.2% 756 14.2% -0.34 7.38 7.35 7.40 —
— 18.56 21.27 19.91 +0.67 14.1% 757 14.1% -0.35 7.62 7.60 7.65 —
— 17.81 20.53 19.17 +0.66 14.0% 758 14.0% -0.36 7.89 7.87 7.92 —
— 17.17 19.78 18.48 +0.65 13.8% 759 13.8% -0.37 8.17 8.15 8.19 —
— 17.60 17.83 17.71 +0.64 13.7% 760 13.7% -0.39 8.46 8.43 8.48 —
— 16.09 18.33 17.21 +0.63 13.6% 761 13.6% -0.40 8.76 8.73 8.78 —
— 15.01 17.63 16.32 +0.62 13.5% 762 13.5% -0.41 9.07 9.04 9.10 —
— 15.27 16.43 15.85 +0.60 13.3% 763 13.3% -0.42 9.39 9.37 9.42 —
— 14.14 15.63 14.88 +0.59 13.2% 764 13.2% -0.44 9.73 9.71 9.76 —
— 14.18 14.30 14.24 +0.58 13.1% 765 13.1% -0.45 10.09 10.06 10.11 —
— 13.54 13.63 13.59 +0.57 13.0% 766 13.0% -0.46 10.45 10.42 10.48 —
— 12.90 12.99 12.95 +0.55 12.9% 767 12.9% -0.47 10.83 10.80 10.86 —
— 12.27 12.36 12.31 +0.54 12.8% 768 12.8% -0.49 11.22 11.20 11.25 —
— 11.66 11.75 11.71 +0.53 12.7% 769 12.7% -0.50 11.63 11.61 11.66 —
— 11.06 11.16 11.11 +0.51 12.5% 770 12.5% -0.52 12.06 12.03 12.09 —
— 10.48 10.58 10.53 +0.50 12.4% 771 12.4% -0.53 12.50 12.47 12.53 —
— 9.92 10.01 9.96 +0.48 12.3% 772 12.3% -0.54 12.96 12.93 12.99 —
— 9.37 9.47 9.42 +0.47 12.2% 773 12.2% -0.56 13.43 13.32 13.53 —
— 8.85 8.94 8.89 +0.45 12.1% 774 12.1% -0.57 13.73 13.41 14.06 —
— 8.33 8.42 8.38 +0.44 12.0% 775 12.0% -0.59 14.41 14.35 14.47 —
— 7.84 7.93 7.88 +0.42 11.9% 776 11.9% -0.61 14.98 14.85 15.11 —
— 7.36 7.45 7.41 +0.41 11.8% 777 11.8% -0.62 15.27 14.85 15.68 —
— 6.91 6.99 6.95 +0.39 11.7% 778 11.7% -0.64 16.19 15.72 16.66 —
— 6.47 6.55 6.51 +0.37 11.6% 779 11.6% -0.65 16.59 15.34 17.83 —
— 6.08 6.13 6.11 +0.36 11.6% 780 11.6% -0.67 17.25 17.15 17.35 —
— 5.64 5.72 5.68 +0.34 11.5% 781 11.5% -0.68 17.88 16.56 19.19 —
— 5.26 5.33 5.29 +0.33 11.4% 782 11.4% -0.70 18.55 17.20 19.91 —
— 4.91 4.95 4.93 +0.31 11.3% 783 11.3% -0.71 19.22 17.85 20.59 —
— 4.56 4.60 4.58 +0.30 11.3% 784 11.3% -0.73 19.89 18.53 21.26 —
— 4.23 4.27 4.25 +0.28 11.2% 785 11.2% -0.74 20.52 20.38 20.65 —
— 3.91 3.95 3.93 +0.27 11.1% 786 11.1% -0.76 21.30 19.93 22.67 —
— 3.62 3.66 3.64 +0.25 11.1% 787 11.1% -0.77 22.02 20.65 23.39 —
— 3.34 3.38 3.36 +0.24 11.0% 788 11.0% -0.79 22.75 21.39 24.10 —
— 3.08 3.12 3.10 +0.22 11.0% 789 11.0% -0.80 23.52 22.15 24.89 —
— 2.84 2.87 2.85 +0.21 10.9% 790 10.9% -0.81 23.96 22.92 25.00 —
— 2.61 2.64 2.62 +0.20 10.8% 791 10.8% -0.82 25.07 23.72 26.41 —
— 2.40 2.42 2.41 +0.19 10.8% 792 10.8% -0.84 25.84 24.44 27.25 —
— 2.19 2.22 2.21 +0.18 10.7% 793 10.7% -0.85 26.66 25.26 28.06 —
— 2.00 2.03 2.02 +0.16 10.7% 794 10.7% -0.86 27.48 26.10 28.87 —
— 1.83 1.86 1.84 +0.15 10.7% 795 10.7% -0.88 28.33 26.95 29.71 —
— 1.67 1.70 1.69 +0.14 10.6% 796 10.6% -0.89 29.20 27.81 30.58 —
— 1.52 1.55 1.53 +0.13 10.6% 797 10.6% -0.90 30.09 28.69 31.49 —
— 1.39 1.41 1.40 +0.12 10.5% 798 10.5% -0.91 30.95 29.57 32.34 —
— 1.26 1.28 1.27 +0.11 10.5% 799 10.5% -0.93 31.87 30.46 33.28 —
— 1.15 1.17 1.16 +0.10 10.5% 800 10.5% -0.94 32.77 31.39 34.16 —
— 1.04 1.06 1.05 +0.10 10.4% 801 10.4% -0.95 33.70 32.31 35.09 —
— 0.94 0.96 0.95 +0.09 10.4% 802 10.4% -0.96 34.67 33.26 36.09 —
— 0.86 0.87 0.86 +0.08 10.4% 803 10.4% -0.97 35.65 34.24 37.05 —
— 0.78 0.79 0.79 +0.08 10.4% 804 10.4% -0.99 36.62 35.23 38.00 —
— 0.70 0.72 0.71 +0.07 10.4% 805 10.4% -0.99 37.62 36.22 39.03 —
— 0.64 0.65 0.65 +0.06 10.4% 806 10.4% -1.00 38.62 37.21 40.02 —
— 0.58 0.59 0.58 +0.06 10.4% 807 10.4% -1.00 39.62 38.21 41.02 —
— 0.52 0.54 0.53 +0.05 10.4% 808 10.4% -1.00 40.62 39.21 42.02 —
— 0.47 0.49 0.48 +0.05 10.4% 809 10.4% -1.00 41.62 40.21 43.02 —
— 0.43 0.44 0.43 +0.05 10.4% 810 10.4% -1.00 42.62 41.22 44.01 —
— 0.39 0.40 0.40 +0.04 10.4% 811 10.4% -1.00 43.59 42.22 44.95 —
— 0.36 0.37 0.36 +0.04 10.4% 812 10.4% -1.00 44.62 43.21 46.02 —
— 0.32 0.33 0.33 +0.03 10.4% 813 10.4% -1.00 45.62 44.21 47.02 —
— 0.29 0.30 0.29 +0.03 10.4% 814 10.4% -1.00 46.62 45.21 48.02 —
— 0.27 0.28 0.28 +0.03 10.5% 815 10.5% -1.00 47.62 46.21 49.02 —
— 0.25 0.26 0.26 +0.03 10.5% 816 10.5% -1.00 48.62 47.21 50.02 —
— 0.22 0.23 0.23 +0.03 10.5% 817 10.5% -1.00 49.62 48.21 51.02 —
— 0.21 0.22 0.21 +0.02 10.6% 818 10.6% -1.00 50.62 49.22 52.02 —
— 0.19 0.20 0.20 +0.02 10.6% 819 10.6% -1.00 51.62 50.21 53.02 —
— 0.18 0.19 0.18 +0.02 10.7% 820 10.7% -1.00 52.62 51.21 54.02 —
— 0.16 0.17 0.17 +0.02 10.7% 821 10.7% -1.00 53.62 52.21 55.02 —
— 0.15 0.16 0.15 +0.02 10.8% 822 10.8% -1.00 54.62 53.21 56.02 —
— 0.14 0.15 0.14 +0.02 10.8% 823 10.8% -1.00 55.62 54.21 57.02 —
— 0.13 0.14 0.14 +0.02 10.9% 824 10.9% -1.00 56.62 55.21 58.02 —
— 0.12 0.13 0.12 +0.01 11.0% 825 11.0% -1.00 57.62 56.21 59.02 —
— 0.09 0.10 0.10 +0.01 11.4% 830 11.4% -1.00 62.60 61.22 63.98 —
— 0.08 0.09 0.09 +0.01 11.9% 835 11.9% -1.00 67.61 66.21 69.02 —
— 0.06 0.07 0.07 +0.01 12.3% 840 12.3% -1.00 72.61 71.21 74.02 —

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.