opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 19/08 Seduta del 20/08/2026 completa 21/08 →
Spot 762.34  ·  960 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 21/08 01:19 UTC
21/08/261g 28/08/268g 18/09/2629g 20/11/2692g 15/01/27148g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.19 77.37 75.78 +1.00 51.4% 687 51.4% -0.00 — — 0.01 —
— 73.81 76.13 74.97 +1.00 51.2% 688 51.2% -0.00 — — 0.01 —
— 72.81 75.13 73.97 +1.00 51.1% 689 51.1% -0.00 — — 0.01 —
— 72.45 74.13 73.29 — — 690 51.0% -0.00 — — 0.01 —
— 70.19 73.37 71.78 +1.00 50.9% 691 50.9% -0.00 — — 0.01 —
— 69.19 72.37 70.78 +1.00 50.8% 692 50.8% -0.00 — — 0.01 —
— 68.80 71.13 69.97 +1.00 50.7% 693 50.7% -0.00 — — 0.01 —
— 67.80 70.13 68.97 +1.00 50.6% 694 50.6% -0.00 — — 0.01 —
— 66.81 69.14 67.97 +1.00 50.5% 695 50.5% -0.00 — — 0.01 —
— 65.80 68.14 66.97 +1.00 50.4% 696 50.4% -0.00 — — 0.01 —
— 64.81 67.14 65.97 +1.00 50.6% 697 50.6% -0.00 — — 0.01 —
— 63.80 66.14 64.97 +1.00 50.8% 698 50.8% -0.00 — — 0.01 —
— 62.91 65.14 64.03 +1.00 50.9% 699 50.9% -0.00 — — 0.01 —
— 61.80 64.14 62.97 +1.00 51.1% 700 51.1% -0.00 — — 0.01 —
— 60.80 63.14 61.97 +1.00 51.2% 701 51.2% -0.00 — — 0.01 —
— 59.19 62.35 60.77 +1.00 51.2% 702 51.2% -0.00 — — 0.01 —
— 58.20 61.35 59.77 +1.00 51.0% 703 51.0% -0.00 — — 0.01 —
— 57.62 60.35 58.98 +1.00 50.7% 704 50.7% -0.00 — — 0.01 —
— 56.82 59.14 57.98 +1.00 50.4% 705 50.4% -0.00 — — 0.01 —
— 55.20 58.35 56.77 +1.00 49.9% 706 49.9% -0.00 — — 0.01 —
— 54.20 57.35 55.77 +1.00 49.4% 707 49.4% -0.00 — — 0.01 —
— 53.81 56.15 54.98 +1.00 48.9% 708 48.9% -0.00 — — 0.01 —
— 52.86 55.15 54.01 +1.00 48.3% 709 48.3% -0.00 — — 0.01 —
— 51.81 54.15 52.98 +1.00 47.8% 710 47.8% -0.00 0.01 0.01 0.02 —
— 50.89 53.15 52.02 +1.00 47.2% 711 47.2% -0.00 0.01 0.01 0.02 —
— 49.20 52.36 50.78 +1.00 46.7% 712 46.7% -0.00 0.01 0.01 0.02 —
— 48.84 51.15 49.99 +1.00 46.2% 713 46.2% -0.00 0.01 0.01 0.02 —
— 47.86 50.36 49.11 +1.00 45.6% 714 45.6% -0.00 0.01 0.01 0.02 —
— 47.47 49.15 48.31 +1.00 45.0% 715 45.0% -0.00 0.01 0.01 0.02 —
— 45.21 48.36 46.78 +1.00 44.4% 716 44.4% -0.00 0.01 0.01 0.02 —
— 44.76 47.36 46.06 +1.00 43.7% 717 43.7% -0.00 0.01 0.01 0.02 —
— 43.21 46.36 44.78 +1.00 43.0% 718 43.0% -0.00 0.01 0.01 0.02 —
— 42.72 45.36 44.04 +1.00 42.3% 719 42.3% -0.00 0.01 0.01 0.02 —
— 41.82 44.15 42.98 +1.00 41.5% 720 41.5% -0.00 0.01 0.01 0.02 —
— 41.43 43.16 42.30 +1.00 40.7% 721 40.7% -0.00 0.01 0.01 0.02 —
— 39.83 42.16 40.99 +1.00 39.9% 722 39.9% -0.00 0.01 0.01 0.02 —
— 38.66 41.36 40.01 +1.00 39.0% 723 39.0% -0.00 0.01 0.01 0.02 —
— 37.82 40.16 38.99 +1.00 38.1% 724 38.1% -0.00 0.01 0.01 0.02 —
— 36.82 39.16 37.99 +1.00 37.2% 725 37.2% -0.00 0.01 0.01 0.02 —
— 35.82 38.16 36.99 +1.00 36.3% 726 36.3% -0.00 0.01 0.01 0.02 —
— 34.83 37.16 35.99 +1.00 35.3% 727 35.3% -0.00 0.01 0.01 0.02 —
— 33.84 36.16 35.00 +1.00 34.4% 728 34.4% -0.01 0.01 0.01 0.02 —
— 32.84 35.16 34.00 +1.00 33.5% 729 33.5% -0.01 0.01 0.01 0.02 —
— 31.84 34.16 33.00 +1.00 32.6% 730 32.6% -0.01 0.03 0.02 0.03 —
— 30.83 33.16 32.00 +0.99 31.6% 731 31.6% -0.01 0.01 0.01 0.02 —
— 29.83 32.16 31.00 +0.99 30.7% 732 30.7% -0.01 0.03 0.02 0.03 —
— 28.83 31.17 30.00 +0.99 29.8% 733 29.8% -0.01 0.03 0.02 0.03 —
— 27.83 29.29 28.56 +0.99 28.9% 734 28.9% -0.01 0.03 0.02 0.03 —
— 27.49 28.29 27.89 +0.99 28.0% 735 28.0% -0.01 0.03 0.02 0.03 —
— 25.84 27.31 26.57 +0.99 27.1% 736 27.1% -0.01 0.03 0.02 0.03 —
— 24.85 27.17 26.01 +0.99 26.3% 737 26.3% -0.01 0.03 0.02 0.03 —
— 23.84 26.17 25.00 +0.99 25.6% 738 25.6% -0.01 0.03 0.02 0.03 —
— 23.49 23.78 23.64 +0.99 25.0% 739 25.0% -0.01 0.03 0.02 0.03 —
— 22.50 22.79 22.64 +0.99 24.4% 740 24.4% -0.01 0.03 0.02 0.03 —
— 21.52 21.79 21.66 +0.99 23.8% 741 23.8% -0.01 0.04 0.03 0.04 —
— 20.51 20.79 20.65 +0.99 23.3% 742 23.3% -0.01 0.04 0.03 0.04 —
— 19.53 19.80 19.66 +0.99 22.7% 743 22.7% -0.01 0.04 0.04 0.05 —
— 18.54 18.80 18.67 +0.99 22.1% 744 22.1% -0.01 0.04 0.04 0.05 —
— 17.55 17.81 17.68 +0.98 21.4% 745 21.4% -0.02 0.06 0.05 0.06 —
— 16.56 16.82 16.69 +0.98 20.7% 746 20.7% -0.02 0.07 0.06 0.07 —
— 15.56 15.83 15.70 +0.98 20.2% 747 20.2% -0.02 0.07 0.07 0.08 —
— 14.59 14.85 14.72 +0.97 19.8% 748 19.8% -0.03 0.10 0.09 0.10 —
— 13.61 13.87 13.74 +0.97 19.4% 749 19.4% -0.03 0.12 0.11 0.12 —
— 12.62 12.90 12.76 +0.96 19.2% 750 19.2% -0.04 0.14 0.14 0.15 —
— 11.66 11.94 11.80 +0.95 18.8% 751 18.8% -0.05 0.18 0.18 0.19 —
— 10.75 10.98 10.87 +0.94 18.3% 752 18.3% -0.06 0.23 0.23 0.24 —
— 9.79 10.04 9.91 +0.92 17.8% 753 17.8% -0.08 0.28 0.28 0.29 —
— 8.95 9.04 8.99 +0.90 17.5% 754 17.5% -0.10 0.35 0.35 0.36 —
— 8.04 8.13 8.09 +0.88 17.0% 755 17.0% -0.12 0.45 0.44 0.45 —
— 7.15 7.24 7.20 +0.86 16.7% 756 16.7% -0.15 0.56 0.55 0.56 —
— 6.28 6.37 6.33 +0.81 16.2% 757 16.2% -0.18 0.68 0.67 0.69 —
— 5.44 5.53 5.49 +0.78 15.7% 758 15.7% -0.22 0.84 0.83 0.85 —
— 4.64 4.72 4.68 +0.74 15.3% 759 15.3% -0.27 1.04 1.03 1.05 —
— 3.88 3.96 3.92 +0.68 14.9% 760 14.9% -0.32 1.28 1.27 1.29 —
— 3.17 3.24 3.21 +0.63 14.5% 761 14.5% -0.37 1.56 1.55 1.58 —
— 2.54 2.58 2.56 +0.57 13.9% 762 13.9% -0.44 1.92 1.90 1.93 —
— 1.96 1.98 1.97 +0.50 13.4% 763 13.4% -0.51 2.34 2.33 2.35 —
— 1.46 1.49 1.48 +0.43 12.9% 764 12.9% -0.59 2.83 2.80 2.85 —
— 1.05 1.07 1.06 +0.35 12.5% 765 12.5% -0.66 3.42 3.38 3.45 —
— 0.72 0.73 0.72 +0.28 12.2% 766 12.2% -0.74 4.08 4.04 4.12 —
— 0.48 0.49 0.48 +0.20 11.9% 767 11.9% -0.82 4.84 4.79 4.89 —
— 0.31 0.32 0.32 — — 768 11.8% -0.89 5.68 5.57 5.80 —
— 0.20 0.21 0.20 +0.10 11.9% 769 11.9% -0.94 6.64 6.47 6.82 —
— 0.13 0.14 0.14 +0.07 12.0% 770 12.0% -0.99 7.64 7.46 7.82 —
— 0.08 0.09 0.09 +0.04 12.2% 771 — — 8.54 8.26 8.82 —
— 0.05 0.06 0.06 +0.03 12.5% 772 12.5% -1.00 9.66 9.51 9.82 —
— 0.04 0.05 0.04 +0.03 12.8% 773 12.8% -1.00 10.56 10.34 10.78 —
— 0.03 0.04 0.04 — — 774 13.3% -1.00 11.64 11.46 11.82 —
— 0.02 0.03 0.03 +0.01 13.8% 775 13.8% -1.00 12.51 12.20 12.82 —
— 0.02 0.03 0.03 +0.01 14.5% 776 14.5% -1.00 13.57 13.32 13.82 —
— 0.01 0.02 0.01 — — 777 — — 14.63 14.33 14.94 —
— 0.01 0.02 0.01 — — 778 — — 15.64 15.51 15.77 —
— 0.01 0.02 0.01 — — 779 — — 16.66 16.51 16.80 —
— 0.01 0.02 0.01 +0.01 17.4% 780 — — 17.64 17.49 17.80 —
— 0.01 0.02 0.01 +0.01 18.1% 781 18.1% -1.00 18.91 18.46 19.36 —
— 0.01 0.02 0.01 — — 782 18.8% -1.00 19.73 18.36 21.10 —
— 0.01 0.02 0.01 — — 783 19.4% -1.00 20.66 20.32 20.99 —
— 0.01 0.02 0.01 — — 784 20.0% -1.00 21.73 20.36 23.10 —
— — 0.01 — +0.00 20.5% 785 20.5% -1.00 22.66 22.51 22.80 —
— — 0.01 — — — 786 20.9% -1.00 23.49 21.88 25.10 —
— — 0.01 — +0.00 21.3% 787 21.3% -1.00 25.28 24.46 26.10 —
— — 0.01 — +0.00 21.6% 788 21.6% -1.00 25.49 23.88 27.10 —
— — 0.01 — +0.00 21.9% 789 21.9% -1.00 26.49 24.88 28.10 —
— — 0.01 — +0.00 22.1% 790 22.1% -1.00 27.49 25.88 29.10 —
— — 0.01 — +0.00 22.3% 791 22.3% -1.00 28.49 26.88 30.10 —
— — 0.01 — +0.00 22.4% 792 22.4% -1.00 29.49 27.88 31.10 —
— — 0.01 — +0.00 22.5% 793 22.5% -1.00 30.49 28.88 32.10 —
— — 0.01 — +0.00 22.6% 794 22.6% -1.00 31.49 29.88 33.10 —
— — 0.01 — +0.00 22.6% 795 22.6% -1.00 31.94 30.88 33.00 —
— — 0.01 — +0.00 22.6% 796 22.6% -1.00 33.49 31.88 35.10 —
— — 0.01 — +0.00 22.6% 797 22.6% -1.00 34.49 32.88 36.10 —
— — 0.01 — +0.00 22.6% 798 22.6% -1.00 35.49 33.88 37.10 —
— — 0.01 — +0.00 22.5% 799 22.5% -1.00 36.49 34.88 38.10 —
— — 0.01 — +0.00 22.4% 800 22.4% -1.00 37.49 35.88 39.10 —
— — 0.01 — +0.00 22.4% 801 22.4% -1.00 38.49 36.88 40.10 —
— — 0.01 — +0.00 22.3% 802 — — 39.49 37.88 41.10 —
— — 0.01 — — — 803 — — 40.49 38.88 42.10 —
— — 0.01 — — — 804 22.1% -1.00 41.49 39.88 43.10 —
— — 0.01 — +0.00 22.0% 805 22.0% -1.00 42.49 40.88 44.10 —
— — 0.01 — +0.00 21.9% 806 — — 43.49 41.88 45.10 —
— — 0.01 — +0.00 21.8% 807 — — 44.49 42.88 46.10 —
— — 0.01 — — — 808 — — 45.49 43.88 47.10 —
— — 0.01 — — — 809 — — 46.49 44.88 48.10 —
— — 0.01 — — — 810 21.4% -1.00 47.49 45.88 49.10 —
— — 0.01 — — — 811 21.3% -1.00 48.49 46.88 50.10 —
— — 0.01 — +0.00 21.2% 812 21.2% -1.00 49.49 47.88 51.10 —
— — 0.01 — +0.00 21.1% 813 21.1% -1.00 50.49 48.88 52.10 —
— — 0.01 — +0.00 21.0% 814 21.0% -1.00 51.49 49.88 53.10 —
— — 0.01 — +0.00 20.8% 815 20.8% -1.00 52.49 50.88 54.10 —
— — 0.01 — +0.00 20.7% 816 20.7% -1.00 53.49 51.88 55.10 —
— — 0.01 — +0.00 20.6% 817 20.6% -1.00 54.49 52.88 56.10 —
— — 0.01 — +0.00 20.5% 818 20.5% -1.00 55.49 53.88 57.10 —
— — 0.01 — +0.00 20.3% 819 20.3% -1.00 56.49 54.88 58.10 —
— — 0.01 — +0.00 20.2% 820 20.2% -1.00 57.49 55.88 59.10 —
— — 0.01 — +0.00 20.1% 821 20.1% -1.00 58.49 56.88 60.10 —
— — 0.01 — +0.00 19.9% 822 19.9% -1.00 59.49 57.88 61.10 —
— — 0.01 — +0.00 19.8% 823 19.8% -1.00 60.49 58.88 62.10 —
— — 0.01 — +0.00 19.7% 824 19.7% -1.00 61.49 59.88 63.10 —
— — 0.01 — +0.00 19.6% 825 19.6% -1.00 62.49 60.88 64.10 —
— — 0.01 — +0.00 19.5% 826 19.5% -1.00 63.49 61.88 65.10 —
— — 0.01 — +0.00 19.4% 827 19.4% -1.00 64.49 62.88 66.10 —
— — 0.01 — +0.00 19.3% 828 19.3% -1.00 65.49 63.88 67.10 —
— — 0.01 — +0.00 19.2% 829 19.2% -1.00 66.49 64.88 68.10 —
— — 0.01 — +0.00 19.2% 830 19.2% -1.00 67.49 65.88 69.10 —
— — 0.01 — +0.00 19.1% 831 19.1% -1.00 68.49 66.88 70.10 —
— — 0.01 — +0.00 19.0% 832 19.0% -1.00 69.49 67.88 71.10 —
— — 0.01 — +0.00 18.9% 833 18.9% -1.00 70.49 68.88 72.10 —
— — 0.01 — +0.00 18.9% 834 18.9% -1.00 71.49 69.88 73.10 —
— — 0.01 — +0.00 18.8% 835 18.8% -1.00 72.49 70.88 74.10 —
— — 0.01 — +0.00 18.7% 836 18.7% -1.00 73.49 71.88 75.10 —
— — 0.01 — +0.00 18.7% 837 18.7% -1.00 74.49 72.88 76.10 —
— — 0.01 — +0.00 18.6% 838 18.6% -1.00 75.49 73.88 77.10 —
— — 0.01 — +0.00 18.5% 839 18.5% -1.00 76.49 74.88 78.10 —

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.