opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 18/08 Seduta del 19/08/2026 completa 20/08 →
Spot 768.92  ·  952 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 20/08 01:20 UTC
21/08/262g 28/08/269g 18/09/2630g 20/11/2693g 15/01/27149g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 76.70 79.49 78.09 +0.96 22.4% 694 22.4% -0.05 1.05 1.04 1.06 —
— 75.71 78.51 77.11 +0.96 22.2% 695 22.2% -0.05 1.07 1.06 1.08 —
— 74.74 77.54 76.14 +0.95 22.0% 696 22.0% -0.05 1.09 1.08 1.10 —
— 73.74 76.56 75.15 +0.95 21.9% 697 21.9% -0.05 1.11 1.11 1.12 —
— 72.76 75.59 74.17 +0.95 21.7% 698 21.7% -0.05 1.14 1.13 1.15 —
— 71.81 74.61 73.21 +0.95 21.6% 699 21.6% -0.06 1.17 1.16 1.17 —
— 70.84 73.64 72.24 +0.95 21.4% 700 21.4% -0.06 1.19 1.18 1.20 —
— 69.85 72.66 71.25 +0.95 21.3% 701 21.3% -0.06 1.22 1.21 1.22 —
— 68.89 71.69 70.29 +0.95 21.1% 702 21.1% -0.06 1.24 1.23 1.25 —
— 67.92 70.72 69.32 +0.94 21.0% 703 21.0% -0.06 1.27 1.26 1.28 —
— 66.95 69.75 68.35 +0.94 20.9% 704 20.9% -0.06 1.30 1.29 1.31 —
— 65.98 68.78 67.38 +0.94 20.7% 705 20.7% -0.07 1.33 1.32 1.34 —
— 65.01 67.81 66.41 +0.94 20.6% 706 20.6% -0.07 1.36 1.35 1.37 —
— 64.02 66.85 65.44 +0.94 20.4% 707 20.4% -0.07 1.39 1.38 1.40 —
— 63.08 65.89 64.48 +0.94 20.2% 708 20.2% -0.07 1.43 1.42 1.44 —
— 62.11 64.91 63.51 +0.94 20.1% 709 20.1% -0.07 1.46 1.45 1.47 —
— 61.15 63.96 62.55 +0.93 19.9% 710 19.9% -0.07 1.50 1.49 1.50 —
— 60.16 62.99 61.58 +0.93 19.8% 711 19.8% -0.08 1.53 1.53 1.54 —
— 59.22 62.03 60.62 +0.93 19.6% 712 19.6% -0.08 1.57 1.56 1.58 —
— 58.26 61.06 59.66 +0.93 19.5% 713 19.5% -0.08 1.61 1.60 1.62 —
— 57.30 60.11 58.70 +0.93 19.3% 714 19.3% -0.08 1.65 1.64 1.66 —
— 56.35 59.16 57.76 +0.92 19.2% 715 19.2% -0.09 1.70 1.69 1.71 —
— 55.39 58.19 56.79 +0.92 19.0% 716 19.0% -0.09 1.74 1.73 1.75 —
— 54.44 57.25 55.84 +0.92 18.9% 717 18.9% -0.09 1.79 1.78 1.80 —
— 53.48 56.28 54.88 +0.92 18.7% 718 18.7% -0.09 1.84 1.83 1.85 —
— 52.54 55.33 53.94 +0.91 18.6% 719 18.6% -0.10 1.89 1.88 1.90 —
— 51.59 54.38 52.98 +0.91 18.5% 720 18.5% -0.10 1.94 1.93 1.95 —
— 50.63 53.43 52.03 +0.91 18.3% 721 18.3% -0.10 1.99 1.98 2.00 —
— 49.69 52.49 51.09 +0.91 18.2% 722 18.2% -0.11 2.05 2.04 2.06 —
— 48.74 51.54 50.14 +0.90 18.0% 723 18.0% -0.11 2.11 2.10 2.12 —
— 47.79 50.60 49.20 +0.90 17.9% 724 17.9% -0.11 2.17 2.16 2.18 —
— 46.86 49.66 48.26 +0.90 17.7% 725 17.7% -0.12 2.23 2.22 2.24 —
— 45.93 48.72 47.33 +0.89 17.6% 726 17.6% -0.12 2.30 2.29 2.31 —
— 45.00 47.79 46.40 +0.89 17.4% 727 17.4% -0.12 2.37 2.35 2.38 —
— 44.07 46.86 45.47 +0.89 17.3% 728 17.3% -0.13 2.44 2.42 2.45 —
— 43.14 45.93 44.53 +0.88 17.2% 729 17.2% -0.13 2.51 2.50 2.52 —
— 42.19 44.10 43.15 +0.88 17.0% 730 17.0% -0.13 2.58 2.57 2.59 —
— 41.29 44.08 42.69 +0.88 16.9% 731 16.9% -0.14 2.67 2.65 2.68 —
— 40.37 43.16 41.77 +0.87 16.8% 732 16.8% -0.14 2.75 2.74 2.76 —
— 39.45 42.24 40.84 +0.87 16.6% 733 16.6% -0.15 2.83 2.82 2.85 —
— 38.53 41.32 39.92 +0.86 16.5% 734 16.5% -0.15 2.92 2.91 2.94 —
— 37.62 40.41 39.02 +0.86 16.3% 735 16.3% -0.16 3.02 3.01 3.03 —
— 36.72 39.50 38.11 +0.85 16.2% 736 16.2% -0.16 3.12 3.10 3.13 —
— 35.81 38.60 37.20 +0.85 16.1% 737 16.1% -0.17 3.22 3.21 3.23 —
— 34.91 37.70 36.30 +0.84 15.9% 738 15.9% -0.17 3.33 3.31 3.34 —
— 34.02 36.81 35.41 +0.84 15.8% 739 15.8% -0.18 3.44 3.42 3.45 —
— 33.13 35.91 34.52 +0.83 15.7% 740 15.7% -0.18 3.55 3.54 3.56 —
— 32.24 35.03 33.63 +0.83 15.5% 741 15.5% -0.19 3.67 3.66 3.68 —
— 31.33 34.14 32.73 +0.82 15.4% 742 15.4% -0.20 3.79 3.78 3.81 —
— 30.48 33.27 31.88 +0.82 15.2% 743 15.2% -0.20 3.92 3.91 3.94 —
— 29.61 32.39 31.00 +0.81 15.1% 744 15.1% -0.21 4.06 4.05 4.07 —
— 28.76 30.70 29.73 +0.80 15.0% 745 15.0% -0.22 4.21 4.19 4.22 —
— 27.88 30.66 29.27 +0.79 14.9% 746 14.9% -0.23 4.35 4.34 4.36 —
— 27.02 29.75 28.39 +0.79 14.7% 747 14.7% -0.23 4.50 4.49 4.52 —
— 26.17 28.90 27.54 +0.78 14.6% 748 14.6% -0.24 4.67 4.65 4.68 —
— 25.33 28.06 26.70 +0.77 14.5% 749 14.5% -0.25 4.83 4.82 4.85 —
— 25.39 26.21 25.80 +0.76 14.3% 750 14.3% -0.26 5.01 5.00 5.02 —
— 23.66 26.39 25.02 +0.76 14.2% 751 14.2% -0.27 5.20 5.18 5.21 —
— 22.84 25.57 24.20 +0.75 14.1% 752 14.1% -0.28 5.38 5.37 5.40 —
— 22.02 24.76 23.39 +0.74 13.9% 753 13.9% -0.29 5.58 5.57 5.60 —
— 21.22 23.95 22.59 +0.73 13.8% 754 13.8% -0.30 5.79 5.78 5.81 —
— 21.40 22.13 21.77 +0.72 13.7% 755 13.7% -0.31 6.00 5.99 6.02 —
— 19.63 22.36 21.00 +0.71 13.6% 756 13.6% -0.32 6.24 6.22 6.25 —
— 18.85 21.58 20.21 +0.70 13.4% 757 13.4% -0.33 6.47 6.46 6.49 —
— 18.08 20.81 19.45 +0.69 13.3% 758 13.3% -0.34 6.71 6.70 6.73 —
— 17.32 20.06 18.69 +0.68 13.2% 759 13.2% -0.35 6.97 6.96 6.99 —
— 17.62 18.28 17.95 +0.67 13.1% 760 13.1% -0.36 7.25 7.23 7.26 —
— 16.33 18.10 17.21 +0.65 13.0% 761 13.0% -0.37 7.53 7.51 7.55 —
— 16.12 17.36 16.74 +0.64 12.9% 762 12.9% -0.39 7.83 7.81 7.84 —
— 15.19 16.24 15.71 +0.63 12.7% 763 12.7% -0.40 8.13 8.11 8.15 —
— 13.97 15.52 14.74 +0.62 12.6% 764 12.6% -0.41 8.45 8.43 8.47 —
— 14.35 14.53 14.44 +0.60 12.5% 765 12.5% -0.42 8.79 8.77 8.80 —
— 12.66 14.50 13.58 +0.59 12.4% 766 12.4% -0.44 9.13 9.12 9.15 —
— 13.04 13.09 13.06 +0.58 12.3% 767 12.3% -0.45 9.51 9.49 9.52 —
— 12.40 12.45 12.43 +0.56 12.2% 768 12.2% -0.47 9.88 9.86 9.90 —
— 11.77 11.82 11.79 +0.55 12.1% 769 12.1% -0.48 10.28 10.26 10.29 —
— 11.16 11.21 11.19 +0.53 12.0% 770 12.0% -0.50 10.69 10.67 10.71 —
— 10.57 10.62 10.60 +0.52 11.9% 771 11.9% -0.51 11.12 11.10 11.14 —
— 9.99 10.04 10.02 +0.50 11.8% 772 11.8% -0.53 11.56 11.55 11.58 —
— 9.43 9.48 9.46 +0.48 11.7% 773 11.7% -0.54 12.03 12.01 12.05 —
— 8.89 8.94 8.91 +0.47 11.6% 774 11.6% -0.56 12.49 12.30 12.69 —
— 8.36 8.41 8.38 +0.45 11.5% 775 11.5% -0.57 12.98 12.76 13.21 —
— 7.86 7.91 7.88 +0.44 11.4% 776 11.4% -0.59 13.50 13.26 13.74 —
— 7.37 7.42 7.39 +0.42 11.3% 777 11.3% -0.61 14.06 13.78 14.34 —
— 6.90 6.95 6.92 +0.40 11.2% 778 11.2% -0.62 14.61 14.31 14.91 —
— 6.46 6.50 6.48 +0.39 11.2% 779 11.2% -0.64 15.19 14.87 15.50 —
— 6.03 6.07 6.05 +0.37 11.1% 780 11.1% -0.66 15.84 15.58 16.10 —
— 5.62 5.66 5.64 +0.35 11.0% 781 11.0% -0.67 16.95 16.08 17.83 —
— 5.22 5.27 5.25 +0.34 10.9% 782 10.9% -0.69 17.11 15.75 18.47 —
— 4.85 4.89 4.87 +0.32 10.9% 783 10.9% -0.70 17.75 16.39 19.12 —
— 4.50 4.54 4.52 +0.31 10.8% 784 10.8% -0.72 18.43 17.06 19.79 —
— 4.16 4.20 4.18 +0.29 10.7% 785 10.7% -0.73 19.07 18.59 19.54 —
— 3.84 3.88 3.86 +0.28 10.7% 786 10.7% -0.75 19.82 18.45 21.18 —
— 3.55 3.58 3.56 +0.26 10.6% 787 10.6% -0.76 20.54 19.17 21.90 —
— 3.27 3.30 3.29 +0.25 10.6% 788 10.6% -0.78 21.27 19.91 22.64 —
— 3.00 3.04 3.02 +0.23 10.5% 789 10.5% -0.79 22.03 20.67 23.39 —
— 2.75 2.79 2.77 +0.22 10.5% 790 10.5% -0.81 22.80 21.44 24.16 —
— 2.52 2.55 2.54 +0.20 10.4% 791 10.4% -0.82 23.57 22.22 24.92 —
— 2.31 2.34 2.33 +0.19 10.3% 792 10.3% -0.83 24.68 23.60 25.75 —
— 2.10 2.14 2.12 +0.18 10.3% 793 10.3% -0.85 25.16 23.76 26.56 —
— 1.92 1.95 1.94 +0.17 10.3% 794 10.3% -0.86 25.98 24.59 27.38 —
— 1.74 1.77 1.75 +0.15 10.2% 795 10.2% -0.87 26.82 25.43 28.22 —
— 1.58 1.61 1.59 +0.14 10.2% 796 10.2% -0.88 27.68 26.28 29.08 —
— 1.44 1.46 1.45 +0.13 10.1% 797 10.1% -0.90 28.55 27.15 29.95 —
— 1.30 1.33 1.31 +0.12 10.1% 798 10.1% -0.91 29.43 28.03 30.83 —
— 1.18 1.20 1.19 +0.11 10.1% 799 10.1% -0.92 30.32 28.92 31.73 —
— 1.07 1.09 1.08 +0.10 10.0% 800 10.0% -0.93 31.25 29.85 32.65 —
— 0.96 0.98 0.97 +0.10 10.0% 801 10.0% -0.94 32.19 30.79 33.59 —
— 0.86 0.89 0.88 +0.09 10.0% 802 10.0% -0.96 33.15 31.74 34.55 —
— 0.78 0.80 0.79 +0.08 10.0% 803 10.0% -0.97 34.13 32.73 35.53 —
— 0.70 0.72 0.71 +0.07 10.0% 804 10.0% -0.98 35.12 33.72 36.52 —
— 0.63 0.65 0.64 +0.07 10.0% 805 10.0% -0.99 36.12 34.72 37.51 —
— 0.57 0.59 0.58 +0.06 10.0% 806 10.0% -1.00 37.12 35.72 38.52 —
— 0.51 0.53 0.52 +0.06 10.0% 807 10.0% -1.00 38.12 36.72 39.51 —
— 0.46 0.48 0.47 +0.05 10.0% 808 10.0% -1.00 39.12 37.72 40.52 —
— 0.41 0.43 0.42 +0.05 10.0% 809 10.0% -1.00 40.12 38.72 41.52 —
— 0.38 0.39 0.39 +0.04 10.0% 810 10.0% -1.00 41.12 39.72 42.52 —
— 0.34 0.35 0.34 +0.04 10.0% 811 10.0% -1.00 42.12 40.72 43.52 —
— 0.30 0.32 0.31 +0.04 10.0% 812 10.0% -1.00 43.12 41.71 44.52 —
— 0.28 0.29 0.28 +0.03 10.0% 813 10.0% -1.00 44.12 42.72 45.52 —
— 0.25 0.26 0.26 +0.03 10.1% 814 10.1% -1.00 45.12 43.72 46.52 —
— 0.23 0.24 0.23 +0.03 10.1% 815 10.1% -1.00 46.12 44.72 47.52 —
— 0.21 0.22 0.21 +0.03 10.1% 816 10.1% -1.00 47.12 45.71 48.52 —
— 0.19 0.20 0.20 +0.02 10.2% 817 10.2% -1.00 48.12 46.72 49.51 —
— 0.17 0.18 0.17 +0.02 10.2% 818 10.2% -1.00 49.12 47.72 50.52 —
— 0.16 0.17 0.17 +0.02 10.3% 819 10.3% -1.00 50.12 48.72 51.52 —
— 0.15 0.16 0.15 +0.02 10.3% 820 10.3% -1.00 51.12 49.72 52.52 —
— 0.14 0.15 0.14 +0.02 10.4% 821 10.4% -1.00 52.12 50.72 53.52 —
— 0.13 0.14 0.14 +0.02 10.5% 822 10.5% -1.00 53.12 51.71 54.52 —
— 0.12 0.13 0.12 +0.02 10.5% 823 10.5% -1.00 54.11 52.71 55.51 —
— 0.11 0.12 0.12 +0.01 10.6% 824 10.6% -1.00 55.12 53.72 56.52 —
— 0.11 0.12 0.12 +0.01 10.7% 825 10.7% -1.00 56.11 54.71 57.51 —
— 0.08 0.09 0.09 +0.01 11.0% 830 11.0% -1.00 61.12 59.72 62.51 —
— 0.06 0.07 0.07 +0.01 11.5% 835 11.5% -1.00 66.12 64.72 67.52 —
— 0.05 0.06 0.06 +0.01 12.0% 840 12.0% -1.00 71.12 69.72 72.52 —
— 0.04 0.05 0.04 +0.01 12.5% 845 12.5% -1.00 76.12 74.72 77.52 —

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.