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
— 71.75 74.94 73.34 +0.99 29.1% 690 29.1% -0.01 0.10 0.09 0.10 —
— 70.76 73.95 72.36 +0.99 28.8% 691 28.8% -0.01 0.10 0.10 0.11 —
— 69.76 72.95 71.36 +0.99 28.5% 692 28.5% -0.01 0.10 0.10 0.11 —
— 68.77 71.95 70.36 +0.99 28.3% 693 28.3% -0.01 0.10 0.10 0.11 —
— 67.77 70.96 69.36 +0.99 28.0% 694 28.0% -0.01 0.12 0.11 0.12 —
— 66.78 69.96 68.37 +0.99 27.8% 695 27.8% -0.01 0.12 0.11 0.12 —
— 65.78 68.97 67.38 +0.99 27.5% 696 27.5% -0.01 0.12 0.11 0.12 —
— 64.79 67.97 66.38 — — 697 — — 0.12 0.12 0.13 —
— 63.79 66.98 65.39 — — 698 — — 0.12 0.12 0.13 —
— 63.43 65.45 64.44 — — 699 — — 0.12 0.12 0.13 —
— 63.04 63.50 63.27 — — 700 — — 0.14 0.13 0.14 —
— 60.81 63.99 62.40 — — 701 — — 0.14 0.13 0.14 —
— 59.81 63.00 61.41 — — 702 — — 0.14 0.14 0.15 —
— 58.82 62.00 60.41 — — 703 — — 0.14 0.14 0.15 —
— 57.83 61.01 59.42 — — 704 — — 0.15 0.15 0.16 —
— 57.80 58.98 58.39 +0.98 25.1% 705 25.1% -0.02 0.15 0.15 0.16 —
— 55.84 59.03 57.44 +0.98 24.9% 706 24.9% -0.02 0.17 0.16 0.17 —
— 54.85 58.03 56.44 — — 707 — — 0.17 0.17 0.18 —
— 53.85 57.04 55.45 +0.98 24.4% 708 24.4% -0.02 0.17 0.17 0.18 —
— 52.86 56.05 54.45 +0.98 24.1% 709 24.1% -0.02 0.18 0.18 0.19 —
— 51.87 55.06 53.47 +0.98 23.9% 710 23.9% -0.02 0.20 0.19 0.20 —
— 50.88 54.07 52.48 +0.98 23.6% 711 23.6% -0.02 0.20 0.20 0.21 —
— 49.89 53.08 51.48 +0.98 23.4% 712 23.4% -0.02 0.21 0.21 0.22 —
— 48.90 52.09 50.49 +0.98 23.1% 713 23.1% -0.02 0.21 0.21 0.22 —
— 47.91 51.10 49.51 +0.98 22.9% 714 22.9% -0.02 0.23 0.22 0.23 —
— 47.86 49.06 48.46 +0.97 22.6% 715 22.6% -0.02 0.23 0.23 0.24 —
— 46.83 48.11 47.47 +0.97 22.4% 716 22.4% -0.03 0.26 0.25 0.26 —
— 44.94 48.13 46.53 +0.97 22.1% 717 22.1% -0.03 0.27 0.26 0.27 —
— 43.96 47.15 45.55 +0.97 21.9% 718 21.9% -0.03 0.28 0.27 0.28 —
— 42.97 46.16 44.56 +0.97 21.7% 719 21.7% -0.03 0.28 0.28 0.29 —
— 43.22 44.09 43.66 +0.97 21.4% 720 21.4% -0.03 0.30 0.30 0.31 —
— 41.00 44.19 42.59 +0.97 21.2% 721 21.2% -0.03 0.32 0.31 0.32 —
— 40.02 43.21 41.62 +0.97 21.0% 722 21.0% -0.04 0.34 0.33 0.34 —
— 39.04 42.23 40.63 +0.96 20.7% 723 20.7% -0.04 0.35 0.35 0.36 —
— 38.67 40.70 39.69 +0.96 20.5% 724 20.5% -0.04 0.38 0.37 0.38 —
— 38.00 39.22 38.61 +0.96 20.3% 725 20.3% -0.04 0.40 0.39 0.40 —
— 36.10 39.30 37.70 +0.96 20.0% 726 20.0% -0.04 0.41 0.41 0.42 —
— 35.89 37.47 36.68 +0.95 19.8% 727 19.8% -0.05 0.44 0.43 0.45 —
— 34.15 37.35 35.75 +0.95 19.6% 728 19.6% -0.05 0.47 0.46 0.47 —
— 33.18 36.38 34.78 +0.95 19.4% 729 19.4% -0.05 0.49 0.49 0.50 —
— 33.31 34.30 33.80 +0.94 19.1% 730 19.1% -0.06 0.53 0.52 0.53 —
— 31.25 34.45 32.85 +0.94 18.9% 731 18.9% -0.06 0.56 0.55 0.57 —
— 30.28 33.49 31.89 +0.94 18.7% 732 18.7% -0.06 0.59 0.59 0.60 —
— 30.04 31.79 30.91 +0.93 18.5% 733 18.5% -0.07 0.64 0.63 0.64 —
— 29.61 30.80 30.20 +0.93 18.3% 734 18.3% -0.07 0.68 0.67 0.68 —
— 28.46 29.57 29.02 +0.92 18.1% 735 18.1% -0.08 0.72 0.72 0.73 —
— 27.10 28.71 27.91 +0.92 17.9% 736 17.9% -0.08 0.77 0.76 0.78 —
— 26.81 27.16 26.98 +0.91 17.7% 737 17.7% -0.09 0.83 0.82 0.84 —
— 25.86 26.22 26.04 +0.91 17.5% 738 17.5% -0.09 0.89 0.88 0.89 —
— 24.95 25.29 25.12 +0.90 17.3% 739 17.3% -0.10 0.95 0.94 0.96 —
— 24.04 24.35 24.20 +0.89 17.1% 740 17.1% -0.11 1.02 1.01 1.03 —
— 23.11 23.43 23.27 +0.89 16.9% 741 16.9% -0.11 1.09 1.08 1.10 —
— 22.18 22.50 22.34 +0.88 16.7% 742 16.7% -0.12 1.17 1.16 1.18 —
— 21.26 21.59 21.43 +0.87 16.5% 743 16.5% -0.13 1.25 1.24 1.27 —
— 20.39 20.68 20.54 +0.86 16.3% 744 16.3% -0.14 1.35 1.34 1.36 —
— 19.50 19.78 19.64 +0.85 16.0% 745 16.0% -0.15 1.45 1.44 1.46 —
— 18.57 18.90 18.73 +0.84 15.8% 746 15.8% -0.16 1.55 1.54 1.57 —
— 17.69 18.01 17.85 +0.83 15.6% 747 15.6% -0.17 1.67 1.66 1.68 —
— 16.85 17.14 17.00 +0.82 15.4% 748 15.4% -0.18 1.80 1.79 1.81 —
— 15.96 16.27 16.11 +0.81 15.2% 749 15.2% -0.20 1.94 1.92 1.95 —
— 15.11 15.42 15.27 +0.79 15.0% 750 15.0% -0.21 2.09 2.08 2.10 —
— 14.27 14.60 14.44 +0.77 14.8% 751 14.8% -0.23 2.25 2.24 2.26 —
— 13.45 13.77 13.61 +0.76 14.6% 752 14.6% -0.25 2.42 2.41 2.44 —
— 12.64 12.96 12.80 +0.73 14.4% 753 14.4% -0.27 2.62 2.60 2.63 —
— 11.84 12.16 12.00 +0.72 14.2% 754 14.2% -0.28 2.83 2.81 2.84 —
— 11.07 11.38 11.22 +0.70 14.0% 755 14.0% -0.30 3.04 3.03 3.06 —
— 10.31 10.62 10.46 +0.68 13.9% 756 13.9% -0.32 3.29 3.27 3.30 —
— 9.57 9.89 9.73 +0.66 13.7% 757 13.7% -0.35 3.55 3.53 3.57 —
— 8.86 9.14 9.00 +0.63 13.5% 758 13.5% -0.37 3.83 3.82 3.85 —
— 8.15 8.43 8.29 +0.62 13.3% 759 13.3% -0.38 4.14 4.12 4.16 —
— 7.57 7.67 7.62 +0.60 13.1% 760 13.1% -0.41 4.48 4.46 4.50 —
— 6.90 7.05 6.97 +0.57 12.9% 761 12.9% -0.45 4.83 4.81 4.85 —
— 6.33 6.37 6.35 +0.53 12.8% 762 12.8% -0.47 5.22 5.20 5.24 —
— 5.74 5.78 5.76 +0.51 12.6% 763 12.6% -0.50 5.63 5.61 5.65 —
— 5.18 5.22 5.20 +0.48 12.4% 764 12.4% -0.52 6.08 6.06 6.10 —
— 4.65 4.69 4.67 +0.46 12.3% 765 12.3% -0.55 6.55 6.53 6.57 —
— 4.15 4.18 4.17 +0.43 12.1% 766 12.1% -0.58 7.00 6.88 7.11 —
— 3.68 3.72 3.70 +0.40 11.9% 767 11.9% -0.62 7.57 7.50 7.64 —
— 3.25 3.28 3.27 +0.37 11.8% 768 11.8% -0.65 8.14 7.97 8.32 —
— 2.84 2.88 2.86 +0.34 11.6% 769 11.6% -0.68 8.75 8.58 8.92 —
— 2.48 2.51 2.50 +0.31 11.5% 770 11.5% -0.71 9.41 9.21 9.62 —
— 2.14 2.17 2.15 +0.28 11.4% 771 11.4% -0.74 10.11 9.90 10.32 —
— 1.84 1.87 1.85 +0.25 11.2% 772 11.2% -0.76 10.81 10.62 11.01 —
— 1.57 1.60 1.58 +0.23 11.1% 773 11.1% -0.79 11.55 11.34 11.76 —
— 1.34 1.36 1.35 +0.20 11.0% 774 11.0% -0.83 12.32 12.12 12.52 —
— 1.12 1.14 1.13 +0.17 10.9% 775 10.9% -0.85 13.13 12.93 13.33 —
— 0.94 0.96 0.95 +0.15 10.8% 776 10.8% -0.88 13.94 13.70 14.17 —
— 0.78 0.80 0.79 +0.13 10.8% 777 10.8% -0.91 14.62 14.20 15.03 —
— 0.65 0.66 0.66 +0.12 10.7% 778 10.7% -0.93 15.51 15.03 15.99 —
— 0.53 0.54 0.54 +0.10 10.6% 779 10.6% -0.94 16.42 15.96 16.88 —
— 0.43 0.44 0.43 +0.08 10.5% 780 10.5% -0.96 17.43 16.71 18.15 —
— 0.35 0.36 0.35 +0.07 10.5% 781 10.5% -0.98 18.39 17.67 19.10 —
— 0.28 0.30 0.29 +0.06 10.4% 782 10.4% -0.99 19.43 18.71 20.16 —
— 0.23 0.24 0.23 +0.05 10.4% 783 10.4% -1.00 20.50 19.80 21.19 —
— 0.19 0.20 0.20 +0.04 10.4% 784 10.4% -1.00 21.25 20.63 21.87 —
— 0.15 0.16 0.15 +0.03 10.4% 785 10.4% -1.00 22.30 21.72 22.87 —
— 0.12 0.13 0.12 +0.03 10.4% 786 10.4% -1.00 23.71 22.33 25.10 —
— 0.10 0.11 0.10 +0.02 10.5% 787 10.5% -1.00 24.49 22.88 26.10 —
— 0.08 0.09 0.09 +0.02 10.6% 788 10.6% -1.00 25.49 23.88 27.10 —
— 0.07 0.08 0.07 +0.02 10.7% 789 10.7% -1.00 26.49 24.88 28.10 —
— 0.06 0.07 0.07 +0.01 10.8% 790 10.8% -1.00 26.94 25.88 28.00 —
— 0.05 0.06 0.06 +0.01 10.9% 791 10.9% -1.00 28.49 26.88 30.10 —
— 0.05 0.06 0.06 +0.01 11.1% 792 11.1% -1.00 29.49 27.88 31.10 —
— 0.04 0.05 0.04 +0.01 11.3% 793 11.3% -1.00 30.49 28.88 32.10 —
— 0.04 0.05 0.04 +0.01 11.5% 794 11.5% -1.00 31.49 29.88 33.10 —
— 0.03 0.04 0.04 +0.01 11.6% 795 11.6% -1.00 32.49 30.88 34.10 —
— 0.03 0.04 0.04 +0.01 11.9% 796 11.9% -1.00 33.49 31.88 35.10 —
— 0.03 0.04 0.04 +0.01 12.1% 797 12.1% -1.00 34.49 32.88 36.10 —
— 0.03 0.04 0.04 +0.01 12.3% 798 12.3% -1.00 35.49 33.88 37.10 —
— 0.03 0.04 0.04 +0.01 12.5% 799 12.5% -1.00 36.49 34.88 38.10 —
— 0.02 0.03 0.03 +0.01 12.7% 800 12.7% -1.00 37.49 35.88 39.10 —
— 0.02 0.03 0.03 +0.01 13.0% 801 13.0% -1.00 38.49 36.88 40.10 —
— 0.02 0.03 0.03 +0.01 13.2% 802 13.2% -1.00 39.49 37.88 41.10 —
— 0.02 0.03 0.03 +0.00 13.5% 803 13.5% -1.00 40.49 38.88 42.10 —
— 0.02 0.03 0.03 +0.01 13.7% 804 13.7% -1.00 41.49 39.88 43.10 —
— 0.02 0.03 0.03 +0.00 13.9% 805 13.9% -1.00 42.49 40.88 44.10 —
— 0.02 0.03 0.03 +0.00 14.2% 806 14.2% -1.00 43.49 41.88 45.10 —
— 0.02 0.03 0.03 +0.00 14.4% 807 14.4% -1.00 44.49 42.88 46.10 —
— 0.02 0.03 0.03 +0.00 14.6% 808 14.6% -1.00 45.49 43.88 47.10 —
— 0.02 0.03 0.03 +0.00 14.9% 809 14.9% -1.00 46.49 44.88 48.10 —
— 0.02 0.03 0.03 +0.00 15.1% 810 15.1% -1.00 47.49 45.88 49.10 —
— 0.01 0.02 0.01 +0.00 16.1% 815 16.1% -1.00 52.49 50.88 54.10 —
— 0.01 0.02 0.01 +0.00 17.1% 820 17.1% -1.00 57.49 55.88 59.10 —
— 0.01 0.02 0.01 +0.00 18.2% 825 18.2% -1.00 62.49 60.88 64.10 —
— 0.01 0.02 0.01 +0.00 19.3% 830 19.3% -1.00 67.49 65.88 69.10 —
— 0.01 0.02 0.01 +0.00 20.6% 835 20.6% -1.00 72.49 70.88 74.10 —

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.