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
— 73.95 76.35 75.15 +1.00 48.7% 694 48.7% -0.00 0.01 0.01 0.02 —
— 72.95 75.36 74.16 +1.00 48.2% 695 48.2% -0.00 0.01 0.01 0.02 —
— 71.96 74.36 73.16 +1.00 47.7% 696 47.7% -0.00 0.01 0.01 0.02 —
— 70.95 73.36 72.16 +1.00 47.2% 697 47.2% -0.00 0.01 0.01 0.02 —
— 69.95 72.35 71.15 +1.00 46.6% 698 46.6% -0.00 0.01 0.01 0.02 —
— 68.96 71.35 70.16 +1.00 46.1% 699 46.1% -0.00 0.01 0.01 0.02 —
— 69.16 69.26 69.21 +1.00 45.5% 700 45.5% -0.00 0.01 0.01 0.02 —
— 66.96 69.37 68.17 +1.00 44.9% 701 44.9% -0.00 0.01 0.01 0.02 —
— 65.96 68.50 67.23 +1.00 44.4% 702 44.4% -0.00 0.01 0.01 0.02 —
— 64.96 67.50 66.23 +1.00 43.8% 703 43.8% -0.00 0.01 0.01 0.02 —
— 63.96 66.50 65.23 +1.00 43.2% 704 43.2% -0.00 0.01 0.01 0.02 —
— 62.96 65.37 64.17 +1.00 42.6% 705 42.6% -0.00 0.01 0.01 0.02 —
— 61.96 64.50 63.23 +1.00 42.1% 706 42.1% -0.00 0.01 0.01 0.02 —
— 60.96 63.51 62.23 +1.00 41.5% 707 41.5% -0.00 0.01 0.01 0.02 —
— 59.97 62.37 61.17 +1.00 40.9% 708 40.9% -0.00 0.01 0.01 0.02 —
— 58.97 61.36 60.16 +1.00 40.4% 709 40.4% -0.00 0.03 0.02 0.03 —
— 58.23 60.36 59.30 +1.00 39.8% 710 39.8% -0.00 0.03 0.02 0.03 —
— 56.97 59.38 58.17 +1.00 39.2% 711 39.2% -0.00 0.03 0.02 0.03 —
— 55.97 58.51 57.24 +1.00 38.7% 712 38.7% -0.00 0.03 0.02 0.03 —
— 54.97 57.38 56.17 +1.00 38.1% 713 38.1% -0.00 0.03 0.02 0.03 —
— 53.97 56.51 55.24 +1.00 37.6% 714 37.6% -0.00 0.03 0.02 0.03 —
— 52.97 55.38 54.17 +1.00 37.1% 715 37.1% -0.00 0.03 0.02 0.03 —
— 51.97 54.51 53.24 +1.00 36.5% 716 36.5% -0.00 0.03 0.02 0.03 —
— 50.97 53.53 52.25 +1.00 36.0% 717 36.0% -0.00 0.03 0.02 0.03 —
— 49.98 52.53 51.26 +1.00 35.5% 718 35.5% -0.00 0.03 0.02 0.03 —
— 48.98 51.53 50.26 +1.00 35.0% 719 35.0% -0.00 0.03 0.02 0.03 —
— 49.18 49.28 49.23 +1.00 34.4% 720 34.4% -0.00 0.03 0.02 0.03 —
— 46.98 49.39 48.19 +1.00 33.9% 721 33.9% -0.00 0.03 0.02 0.03 —
— 45.98 48.39 47.19 +1.00 33.4% 722 33.4% -0.00 0.03 0.02 0.03 —
— 44.98 47.52 46.25 +1.00 32.8% 723 32.8% -0.01 0.04 0.03 0.04 —
— 43.98 46.39 45.19 +0.99 32.3% 724 32.3% -0.01 0.04 0.03 0.04 —
— 43.01 44.50 43.76 +0.99 31.7% 725 31.7% -0.01 0.04 0.03 0.04 —
— 41.98 44.40 43.19 +0.99 31.2% 726 31.2% -0.01 0.04 0.03 0.04 —
— 40.99 43.39 42.19 +0.99 30.6% 727 30.6% -0.01 0.04 0.03 0.04 —
— 39.99 42.41 41.20 +0.99 30.1% 728 30.1% -0.01 0.04 0.03 0.04 —
— 38.99 41.40 40.20 +0.99 29.5% 729 29.5% -0.01 0.04 0.03 0.04 —
— 39.19 39.29 39.24 +0.99 28.9% 730 28.9% -0.01 0.04 0.03 0.04 —
— 37.32 39.41 38.37 +0.99 28.4% 731 28.4% -0.01 0.04 0.03 0.04 —
— 35.99 38.41 37.20 +0.99 27.8% 732 27.8% -0.01 0.04 0.03 0.04 —
— 36.13 37.41 36.77 +0.99 27.2% 733 27.2% -0.01 0.04 0.04 0.05 —
— 34.00 36.41 35.20 +0.99 26.6% 734 26.6% -0.01 0.04 0.04 0.05 —
— 34.20 34.30 34.25 +0.99 26.1% 735 26.1% -0.01 0.04 0.04 0.05 —
— 32.00 34.42 33.21 +0.99 25.5% 736 25.5% -0.01 0.04 0.04 0.05 —
— 31.00 33.42 32.21 +0.99 24.9% 737 24.9% -0.01 0.04 0.04 0.05 —
— 30.00 32.42 31.21 +0.99 24.3% 738 24.3% -0.01 0.04 0.04 0.05 —
— 29.01 31.42 30.21 +0.99 23.8% 739 23.8% -0.01 0.06 0.05 0.06 —
— 29.21 29.31 29.26 +0.99 23.2% 740 23.2% -0.01 0.06 0.05 0.06 —
— 28.21 28.31 28.26 +0.99 22.6% 741 22.6% -0.01 0.06 0.05 0.06 —
— 27.15 28.43 27.79 +0.99 22.1% 742 22.1% -0.01 0.06 0.05 0.06 —
— 25.02 27.44 26.23 +0.99 21.5% 743 21.5% -0.01 0.07 0.06 0.07 —
— 25.22 25.32 25.27 +0.99 21.0% 744 21.0% -0.01 0.07 0.06 0.07 —
— 24.23 24.33 24.28 +0.98 20.4% 745 20.4% -0.02 0.07 0.06 0.07 —
— 23.01 23.41 23.21 +0.98 20.0% 746 20.0% -0.02 0.07 0.07 0.08 —
— 21.97 22.45 22.21 +0.98 19.4% 747 19.4% -0.02 0.09 0.08 0.09 —
— 20.98 21.55 21.27 +0.98 18.8% 748 18.8% -0.02 0.09 0.08 0.09 —
— 19.99 20.54 20.27 +0.98 18.3% 749 18.3% -0.02 0.10 0.09 0.10 —
— 19.27 19.37 19.32 +0.97 17.8% 750 17.8% -0.03 0.12 0.11 0.12 —
— 18.09 18.58 18.34 +0.97 17.5% 751 17.5% -0.03 0.12 0.12 0.13 —
— 17.30 17.40 17.35 +0.97 17.1% 752 17.1% -0.03 0.14 0.14 0.15 —
— 16.14 16.61 16.38 +0.96 16.7% 753 16.7% -0.04 0.17 0.16 0.17 —
— 15.28 15.64 15.46 +0.96 16.4% 754 16.4% -0.04 0.18 0.18 0.19 —
— 14.38 14.48 14.43 +0.95 15.9% 755 15.9% -0.05 0.21 0.21 0.22 —
— 13.41 13.51 13.46 +0.94 15.4% 756 15.4% -0.06 0.24 0.24 0.25 —
— 12.28 12.74 12.51 +0.93 15.1% 757 15.1% -0.07 0.28 0.28 0.29 —
— 11.34 11.79 11.56 +0.92 14.5% 758 14.5% -0.08 0.34 0.33 0.34 —
— 10.51 10.85 10.68 +0.91 14.3% 759 14.3% -0.10 0.40 0.39 0.40 —
— 9.63 9.73 9.68 +0.89 13.8% 760 13.8% -0.11 0.47 0.46 0.47 —
— 8.57 8.89 8.73 +0.87 13.4% 761 13.4% -0.13 0.55 0.54 0.55 —
— 7.82 7.98 7.90 +0.85 13.1% 762 13.1% -0.16 0.65 0.64 0.66 —
— 6.81 7.28 7.04 +0.82 12.7% 763 12.7% -0.18 0.78 0.77 0.78 —
— 6.09 6.31 6.20 +0.79 12.3% 764 12.3% -0.22 0.93 0.92 0.93 —
— 5.29 5.38 5.33 +0.75 11.9% 765 11.9% -0.25 1.11 1.10 1.12 —
— 4.51 4.64 4.58 +0.70 11.6% 766 11.6% -0.31 1.33 1.33 1.34 —
— 3.80 3.90 3.85 +0.65 11.2% 767 11.2% -0.35 1.61 1.60 1.62 —
— 3.14 3.19 3.17 +0.58 10.9% 768 10.9% -0.42 1.94 1.93 1.95 —
— 2.52 2.54 2.53 +0.53 10.6% 769 10.6% -0.49 2.33 2.32 2.34 —
— 1.98 2.00 1.99 +0.47 10.4% 770 10.4% -0.56 2.79 2.77 2.80 —
— 1.51 1.53 1.52 +0.38 10.1% 771 10.1% -0.63 3.31 3.26 3.35 —
— 1.12 1.14 1.13 +0.33 9.8% 772 9.8% -0.70 3.96 3.87 4.05 —
— 0.81 0.83 0.82 +0.26 9.7% 773 9.7% -0.76 4.67 4.62 4.72 —
— 0.57 0.59 0.58 +0.20 9.6% 774 9.6% -0.82 5.45 5.40 5.50 —
— 0.39 0.41 0.40 +0.14 9.4% 775 9.4% -0.88 6.30 6.25 6.36 —
— 0.27 0.28 0.28 +0.11 9.4% 776 9.4% -0.93 7.13 6.95 7.31 —
— 0.18 0.19 0.18 +0.08 9.4% 777 9.4% -0.97 8.10 7.83 8.37 —
— 0.12 0.13 0.12 +0.05 9.6% 778 9.6% -0.99 9.09 8.74 9.44 —
— 0.08 0.09 0.09 +0.04 9.7% 779 9.7% -1.00 10.12 9.87 10.37 —
— 0.06 0.07 0.07 +0.03 9.8% 780 9.8% -1.00 11.11 10.84 11.38 —
— 0.04 0.05 0.04 +0.02 10.0% 781 10.0% -1.00 12.04 11.70 12.38 —
— 0.03 0.04 0.04 +0.02 10.2% 782 10.2% -1.00 13.06 12.74 13.38 —
— 0.02 0.03 0.03 +0.01 10.6% 783 10.6% -1.00 14.06 13.68 14.44 —
— 0.02 0.03 0.03 +0.01 11.0% 784 11.0% -1.00 15.07 13.78 16.37 —
— 0.02 0.03 0.03 +0.01 11.6% 785 11.6% -1.00 16.12 15.87 16.38 —
— 0.01 0.02 0.01 +0.01 12.1% 786 12.1% -1.00 17.15 15.78 18.52 —
— 0.01 0.02 0.01 +0.01 12.8% 787 12.8% -1.00 18.14 16.78 19.50 —
— 0.01 0.02 0.01 +0.01 13.4% 788 13.4% -1.00 19.14 17.78 20.50 —
— 0.01 0.02 0.01 +0.01 14.1% 789 14.1% -1.00 20.11 18.78 21.44 —
— 0.01 0.02 0.01 +0.01 14.7% 790 14.7% -1.00 21.58 20.72 22.44 —
— 0.01 0.02 0.01 +0.01 15.3% 791 15.3% -1.00 22.14 20.78 23.50 —
— 0.01 0.02 0.01 +0.01 15.9% 792 15.9% -1.00 23.14 21.78 24.49 —
— 0.01 0.02 0.01 +0.01 16.5% 793 16.5% -1.00 24.11 22.71 25.50 —
— 0.01 0.02 0.01 +0.01 17.1% 794 17.1% -1.00 25.07 23.71 26.44 —
— 0.01 0.02 0.01 +0.01 17.7% 795 17.7% -1.00 26.07 24.71 27.44 —
— 0.01 0.02 0.01 +0.01 18.4% 796 18.4% -1.00 27.08 25.71 28.45 —
— 0.01 0.02 0.01 +0.01 18.9% 797 18.9% -1.00 28.07 26.71 29.44 —
— 0.01 0.02 0.01 +0.01 19.5% 798 19.5% -1.00 29.07 27.71 30.44 —
— 0.01 0.02 0.01 +0.01 19.9% 799 19.9% -1.00 30.07 28.71 31.44 —
— 0.01 0.02 0.01 +0.00 20.3% 800 20.3% -1.00 31.09 29.71 32.48 —
— 0.01 0.02 0.01 +0.00 20.6% 801 20.6% -1.00 32.10 30.72 33.48 —
— 0.01 0.02 0.01 +0.00 20.9% 802 20.9% -1.00 33.08 31.72 34.44 —
— — 0.01 — +0.00 21.0% 803 21.0% -1.00 34.08 32.72 35.44 —
— — 0.01 — +0.00 21.1% 804 21.1% -1.00 35.08 33.72 36.44 —
— — 0.01 — +0.00 21.2% 805 21.2% -1.00 36.08 34.72 37.44 —
— — 0.01 — +0.00 21.1% 806 21.1% -1.00 37.11 35.72 38.50 —
— — 0.01 — +0.00 21.0% 807 21.0% -1.00 38.11 36.72 39.50 —
— — 0.01 — +0.00 20.9% 808 20.9% -1.00 39.10 37.71 40.50 —
— — 0.01 — +0.00 20.8% 809 20.8% -1.00 40.10 38.71 41.50 —
— — 0.01 — +0.00 20.6% 810 20.6% -1.00 41.10 39.71 42.50 —
— — 0.01 — +0.00 20.4% 811 20.4% -1.00 42.08 40.71 43.44 —
— — 0.01 — +0.00 20.3% 812 20.3% -1.00 43.08 41.71 44.44 —
— — 0.01 — +0.00 20.1% 813 20.1% -1.00 44.08 42.71 45.44 —
— — 0.01 — +0.00 19.9% 814 19.9% -1.00 45.08 43.71 46.44 —
— — 0.01 — +0.00 19.8% 815 19.8% -1.00 46.08 44.71 47.44 —
— — 0.01 — +0.00 19.6% 816 19.6% -1.00 47.07 45.71 48.43 —
— — 0.01 — +0.00 19.5% 817 19.5% -1.00 48.07 46.71 49.43 —
— — 0.01 — +0.00 19.3% 818 19.3% -1.00 49.10 47.71 50.50 —
— — 0.01 — +0.00 19.2% 819 19.2% -1.00 50.10 48.71 51.50 —
— — 0.01 — +0.00 19.1% 820 19.1% -1.00 51.07 49.71 52.43 —
— — 0.01 — +0.00 19.0% 821 19.0% -1.00 52.07 50.71 53.43 —
— — 0.01 — +0.00 18.9% 822 18.9% -1.00 53.07 51.71 54.43 —
— — 0.01 — +0.00 18.8% 823 18.8% -1.00 54.10 52.71 55.50 —
— — 0.01 — +0.00 18.7% 824 18.7% -1.00 55.10 53.71 56.50 —
— — 0.01 — +0.00 18.6% 825 18.6% -1.00 56.10 54.72 57.48 —
— — 0.01 — +0.00 18.6% 826 18.6% -1.00 57.09 55.71 58.48 —
— — 0.01 — +0.00 18.5% 827 18.5% -1.00 58.08 56.71 59.44 —
— — 0.01 — +0.00 18.5% 828 18.5% -1.00 59.08 57.71 60.44 —
— — 0.01 — +0.00 18.4% 829 18.4% -1.00 60.08 58.71 61.44 —
— — 0.01 — +0.00 18.4% 830 18.4% -1.00 61.09 59.71 62.48 —
— — 0.01 — +0.00 18.3% 831 18.3% -1.00 62.09 60.71 63.48 —
— — 0.01 — +0.00 18.3% 832 18.3% -1.00 63.10 61.72 64.48 —
— — 0.01 — +0.00 18.2% 833 18.2% -1.00 64.08 62.71 65.44 —
— — 0.01 — +0.00 18.2% 834 18.2% -1.00 65.08 63.71 66.44 —
— — 0.01 — +0.00 18.2% 835 18.2% -1.00 66.08 64.72 67.44 —
— — 0.01 — +0.00 18.2% 836 18.2% -1.00 67.09 65.71 68.48 —
— — 0.01 — +0.00 18.1% 837 18.1% -1.00 68.09 66.71 69.48 —
— — 0.01 — +0.00 18.1% 838 18.1% -1.00 69.08 67.71 70.44 —
— — 0.01 — +0.00 18.1% 839 18.1% -1.00 70.08 68.71 71.44 —
— — 0.01 — +0.00 18.1% 840 18.1% -1.00 71.08 69.71 72.45 —
— — 0.01 — +0.00 18.1% 841 18.1% -1.00 72.08 70.71 73.45 —
— — 0.01 — +0.00 18.1% 842 18.1% -1.00 73.08 71.71 74.44 —
— — 0.01 — +0.00 18.1% 843 18.1% -1.00 74.08 72.71 75.44 —
— — 0.01 — +0.00 18.0% 844 18.0% -1.00 75.09 73.71 76.48 —
— — 0.01 — +0.00 18.0% 845 18.0% -1.00 76.08 74.71 77.44 —
— — 0.01 — +0.00 18.0% 846 18.0% -1.00 77.08 75.71 78.44 —
— — 0.01 — +0.00 18.0% 847 18.0% -1.00 78.08 76.71 79.44 —

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.