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
— 77.12 80.31 78.72 +0.95 23.7% 687 23.7% -0.05 1.20 1.19 1.20 —
— 76.15 79.33 77.74 +0.95 23.5% 688 23.5% -0.06 1.22 1.21 1.23 —
— 75.17 78.36 76.77 +0.95 23.4% 689 23.4% -0.06 1.25 1.24 1.26 —
— 75.00 77.39 76.19 +0.95 23.2% 690 23.2% -0.06 1.27 1.26 1.28 —
— 73.23 76.42 74.83 +0.95 23.1% 691 23.1% -0.06 1.30 1.29 1.31 —
— 72.25 75.45 73.85 +0.95 22.9% 692 22.9% -0.06 1.33 1.32 1.34 —
— 71.28 74.48 72.88 +0.94 22.8% 693 22.8% -0.06 1.36 1.35 1.37 —
— 70.31 73.51 71.91 +0.94 22.6% 694 22.6% -0.06 1.39 1.38 1.40 —
— 69.34 72.54 70.94 +0.94 22.5% 695 22.5% -0.07 1.42 1.41 1.43 —
— 68.38 71.57 69.97 +0.94 22.3% 696 22.3% -0.07 1.45 1.44 1.46 —
— 67.41 70.60 69.00 +0.94 22.2% 697 22.2% -0.07 1.48 1.47 1.49 —
— 66.44 69.64 68.04 +0.94 22.0% 698 22.0% -0.07 1.52 1.51 1.53 —
— 65.47 68.67 67.07 +0.94 21.9% 699 21.9% -0.07 1.55 1.55 1.56 —
— 64.51 67.71 66.11 +0.93 21.7% 700 21.7% -0.07 1.59 1.58 1.60 —
— 63.55 66.75 65.15 +0.93 21.5% 701 21.5% -0.08 1.63 1.62 1.64 —
— 62.61 65.79 64.20 +0.93 21.4% 702 21.4% -0.08 1.67 1.66 1.68 —
— 61.64 64.83 63.23 +0.93 21.2% 703 21.2% -0.08 1.71 1.70 1.72 —
— 60.69 63.87 62.28 +0.93 21.1% 704 21.1% -0.08 1.75 1.74 1.76 —
— 59.70 62.91 61.30 +0.92 20.9% 705 20.9% -0.08 1.79 1.78 1.80 —
— 58.78 61.95 60.37 +0.92 20.8% 706 20.8% -0.09 1.84 1.83 1.85 —
— 57.79 61.00 59.40 +0.92 20.6% 707 20.6% -0.09 1.89 1.88 1.90 —
— 56.84 60.05 58.45 +0.92 20.5% 708 20.5% -0.09 1.93 1.92 1.94 —
— 55.92 59.10 57.51 +0.92 20.3% 709 20.3% -0.09 1.98 1.97 1.99 —
— 54.95 58.15 56.55 +0.91 20.2% 710 20.2% -0.10 2.04 2.03 2.05 —
— 54.01 57.20 55.60 +0.91 20.1% 711 20.1% -0.10 2.09 2.08 2.10 —
— 53.03 56.25 54.64 +0.91 19.9% 712 19.9% -0.10 2.14 2.13 2.15 —
— 52.10 55.30 53.70 +0.91 19.7% 713 19.7% -0.11 2.20 2.19 2.21 —
— 51.16 54.36 52.76 +0.90 19.6% 714 19.6% -0.11 2.26 2.25 2.27 —
— 50.20 53.42 51.81 +0.90 19.4% 715 19.4% -0.11 2.32 2.31 2.33 —
— 49.26 52.48 50.87 +0.90 19.3% 716 19.3% -0.11 2.39 2.38 2.40 —
— 48.32 51.55 49.94 +0.89 19.1% 717 19.1% -0.12 2.45 2.44 2.46 —
— 47.39 50.61 49.00 +0.89 19.0% 718 19.0% -0.12 2.52 2.51 2.53 —
— 46.45 49.68 48.06 +0.89 18.9% 719 18.9% -0.13 2.59 2.58 2.60 —
— 45.52 48.75 47.13 +0.88 18.7% 720 18.7% -0.13 2.67 2.66 2.68 —
— 44.59 47.83 46.21 +0.88 18.6% 721 18.6% -0.13 2.75 2.73 2.76 —
— 43.67 46.90 45.28 +0.88 18.4% 722 18.4% -0.14 2.83 2.81 2.84 —
— 42.74 45.98 44.36 +0.87 18.3% 723 18.3% -0.14 2.90 2.89 2.92 —
— 41.84 45.06 43.45 +0.87 18.1% 724 18.1% -0.14 2.99 2.98 3.00 —
— 41.85 44.15 43.00 +0.87 18.0% 725 18.0% -0.15 3.08 3.07 3.09 —
— 39.99 43.24 41.62 +0.86 17.8% 726 17.8% -0.15 3.18 3.17 3.19 —
— 39.08 42.33 40.70 +0.86 17.7% 727 17.7% -0.16 3.27 3.26 3.28 —
— 38.17 41.43 39.80 +0.85 17.6% 728 17.6% -0.16 3.37 3.36 3.38 —
— 37.27 40.52 38.90 +0.85 17.4% 729 17.4% -0.17 3.48 3.47 3.49 —
— 36.37 39.63 38.00 +0.84 17.3% 730 17.3% -0.17 3.58 3.57 3.59 —
— 35.47 38.73 37.10 +0.84 17.2% 731 17.2% -0.18 3.69 3.68 3.71 —
— 34.58 37.84 36.21 +0.83 17.0% 732 17.0% -0.18 3.81 3.80 3.83 —
— 33.69 36.96 35.33 +0.83 16.9% 733 16.9% -0.19 3.94 3.92 3.95 —
— 32.81 36.08 34.45 +0.82 16.7% 734 16.7% -0.20 4.05 4.04 4.07 —
— 32.00 35.20 33.60 +0.81 16.6% 735 16.6% -0.20 4.19 4.17 4.21 —
— 31.07 34.33 32.70 +0.81 16.4% 736 16.4% -0.21 4.33 4.31 4.34 —
— 30.21 33.46 31.84 +0.80 16.3% 737 16.3% -0.22 4.46 4.45 4.48 —
— 29.32 32.60 30.96 — — 738 — — 4.62 4.60 4.63 —
— 28.46 31.74 30.10 — — 739 — — 4.76 4.75 4.78 —
— 27.62 30.29 28.95 +0.78 15.9% 740 15.9% -0.24 4.92 4.91 4.94 —
— 26.77 29.62 28.20 +0.77 15.8% 741 15.8% -0.25 5.09 5.07 5.11 —
— 25.91 28.78 27.34 +0.77 15.6% 742 15.6% -0.25 5.26 5.24 5.28 —
— 25.08 27.95 26.52 +0.76 15.5% 743 15.5% -0.26 5.43 5.42 5.45 —
— 24.25 27.12 25.68 +0.75 15.3% 744 15.3% -0.27 5.62 5.60 5.64 —
— 23.43 26.31 24.87 +0.74 15.2% 745 15.2% -0.28 5.82 5.80 5.83 —
— 22.61 25.49 24.05 +0.73 15.1% 746 15.1% -0.29 6.01 6.00 6.03 —
— 21.80 24.69 23.25 +0.73 14.9% 747 14.9% -0.30 6.22 6.20 6.24 —
— 21.24 23.88 22.56 +0.72 14.8% 748 14.8% -0.31 6.44 6.42 6.46 —
— 20.45 23.09 21.77 +0.71 14.7% 749 14.7% -0.32 6.66 6.64 6.68 —
— 19.67 22.32 21.00 +0.70 14.5% 750 14.5% -0.33 6.89 6.87 6.91 —
— 19.11 21.54 20.32 +0.69 14.4% 751 14.4% -0.34 7.14 7.12 7.16 —
— 18.36 20.78 19.57 +0.68 14.2% 752 14.2% -0.35 7.39 7.37 7.41 —
— 17.78 19.86 18.82 +0.67 14.1% 753 14.1% -0.36 7.65 7.63 7.67 —
— 17.04 19.11 18.07 +0.65 14.0% 754 14.0% -0.37 7.93 7.91 7.95 —
— 16.70 17.81 17.25 +0.64 13.8% 755 13.8% -0.38 8.21 8.19 8.24 —
— 15.91 17.17 16.54 +0.63 13.7% 756 13.7% -0.40 8.51 8.49 8.53 —
— 14.90 16.91 15.90 +0.62 13.6% 757 13.6% -0.41 8.82 8.80 8.84 —
— 14.95 15.82 15.38 +0.61 13.4% 758 13.4% -0.42 9.14 9.12 9.17 —
— 14.12 15.51 14.81 +0.59 13.3% 759 13.3% -0.43 9.48 9.46 9.50 —
— 13.63 14.24 13.94 +0.58 13.2% 760 13.2% -0.45 9.83 9.81 9.85 —
— 13.05 13.12 13.09 +0.57 13.1% 761 13.1% -0.46 10.20 10.17 10.22 —
— 12.41 12.48 12.45 +0.55 12.9% 762 12.9% -0.48 10.57 10.55 10.60 —
— 11.79 11.85 11.82 +0.54 12.8% 763 12.8% -0.49 10.96 10.94 10.99 —
— 11.17 11.24 11.21 +0.52 12.7% 764 12.7% -0.51 11.38 11.35 11.40 —
— 10.58 10.64 10.61 +0.50 12.6% 765 12.6% -0.53 11.80 11.78 11.83 —
— 10.00 10.06 10.03 +0.49 12.5% 766 12.5% -0.54 12.24 12.22 12.27 —
— 9.44 9.50 9.47 +0.47 12.4% 767 12.4% -0.56 12.54 12.30 12.79 —
— 8.90 8.95 8.93 +0.46 12.2% 768 12.2% -0.57 13.21 13.00 13.42 —
— 8.37 8.43 8.40 +0.44 12.1% 769 12.1% -0.59 13.66 13.56 13.77 —
— 7.86 7.92 7.89 +0.43 12.0% 770 12.0% -0.60 14.19 14.11 14.27 —
— 7.37 7.42 7.39 +0.41 11.9% 771 11.9% -0.62 14.89 14.62 15.16 —
— 6.89 6.95 6.92 +0.39 11.8% 772 11.8% -0.63 15.12 14.88 15.36 —
— 6.44 6.50 6.47 +0.38 11.7% 773 11.7% -0.65 15.86 15.68 16.04 —
— 6.01 6.06 6.04 +0.36 11.6% 774 11.6% -0.67 15.84 15.15 16.53 —
— 5.60 5.65 5.62 +0.35 11.5% 775 11.5% -0.68 16.43 15.75 17.12 —
— 5.20 5.25 5.22 +0.33 11.5% 776 11.5% -0.70 17.67 16.37 18.97 —
— 4.82 4.87 4.84 +0.31 11.4% 777 11.4% -0.71 18.32 17.02 19.61 —
— 4.47 4.52 4.50 +0.30 11.3% 778 11.3% -0.73 18.98 17.68 20.28 —
— 4.13 4.18 4.16 +0.28 11.2% 779 11.2% -0.74 19.80 18.34 21.25 —
— 3.81 3.86 3.83 +0.27 11.1% 780 11.1% -0.76 19.79 19.04 20.54 —
— 3.51 3.55 3.53 +0.25 11.1% 781 11.1% -0.77 21.21 19.76 22.66 —
— 3.23 3.27 3.25 +0.24 11.0% 782 11.0% -0.78 21.25 20.49 22.00 —
— 2.96 3.00 2.98 +0.23 11.0% 783 11.0% -0.79 22.68 21.24 24.13 —
— 2.71 2.75 2.73 +0.21 10.9% 784 10.9% -0.81 23.45 22.01 24.90 —
— 2.48 2.51 2.50 +0.20 10.8% 785 10.8% -0.82 24.23 22.79 25.67 —
— 2.26 2.30 2.28 +0.19 10.8% 786 10.8% -0.83 24.81 23.15 26.47 —
— 2.06 2.09 2.08 +0.18 10.7% 787 10.7% -0.84 25.61 23.96 27.27 —
— 1.87 1.90 1.89 +0.16 10.7% 788 10.7% -0.86 26.43 24.78 28.09 —
— 1.69 1.73 1.71 +0.15 10.6% 789 10.6% -0.87 27.27 25.62 28.92 —
— 1.53 1.56 1.54 +0.14 10.5% 790 10.5% -0.88 28.12 26.47 29.77 —
— 1.38 1.41 1.40 +0.13 10.5% 791 10.5% -0.89 28.98 27.33 30.63 —
— 1.25 1.27 1.26 +0.12 10.4% 792 10.4% -0.90 29.86 28.21 31.50 —
— 1.12 1.15 1.14 +0.11 10.4% 793 10.4% -0.92 30.75 29.10 32.39 —
— 1.01 1.03 1.02 +0.10 10.4% 794 10.4% -0.93 31.65 30.01 33.29 —
— 0.90 0.93 0.92 +0.09 10.3% 795 10.3% -0.94 32.59 30.95 34.22 —
— 0.81 0.83 0.82 +0.09 10.3% 796 10.3% -0.95 33.55 31.91 35.18 —
— 0.73 0.75 0.74 +0.08 10.3% 797 10.3% -0.96 34.52 32.89 36.15 —
— 0.65 0.67 0.66 +0.07 10.2% 798 10.2% -0.97 35.51 33.89 37.13 —
— 0.58 0.60 0.59 +0.07 10.2% 799 10.2% -0.99 36.50 34.88 38.12 —
— 0.52 0.54 0.53 +0.06 10.2% 800 10.2% -0.99 37.49 35.88 39.10 —
— 0.47 0.48 0.47 +0.05 10.2% 801 10.2% -1.00 38.49 36.88 40.10 —
— 0.42 0.43 0.42 +0.05 10.2% 802 10.2% -1.00 39.49 37.88 41.10 —
— 0.37 0.39 0.38 +0.04 10.2% 803 10.2% -1.00 40.49 38.88 42.10 —
— 0.34 0.35 0.34 +0.04 10.2% 804 10.2% -1.00 41.49 39.88 43.10 —
— 0.30 0.32 0.31 +0.04 10.2% 805 10.2% -1.00 42.49 40.88 44.10 —
— 0.27 0.29 0.28 +0.03 10.2% 806 10.2% -1.00 43.49 41.88 45.10 —
— 0.25 0.26 0.26 +0.03 10.2% 807 10.2% -1.00 44.49 42.88 46.10 —
— 0.22 0.23 0.23 +0.03 10.3% 808 10.3% -1.00 45.49 43.88 47.10 —
— 0.20 0.21 0.20 +0.03 10.3% 809 10.3% -1.00 46.49 44.88 48.10 —
— 0.18 0.19 0.18 +0.02 10.3% 810 10.3% -1.00 47.49 45.88 49.10 —
— 0.17 0.18 0.17 +0.02 10.4% 811 10.4% -1.00 48.49 46.88 50.10 —
— 0.15 0.16 0.15 +0.02 10.4% 812 10.4% -1.00 49.49 47.88 51.10 —
— 0.14 0.15 0.14 +0.02 10.5% 813 10.5% -1.00 50.49 48.88 52.10 —
— 0.13 0.14 0.14 +0.02 10.5% 814 10.5% -1.00 51.49 49.88 53.10 —
— 0.12 0.13 0.12 +0.02 10.6% 815 10.6% -1.00 52.49 50.88 54.10 —
— 0.11 0.12 0.12 +0.02 10.7% 816 10.7% -1.00 53.49 51.88 55.10 —
— 0.11 0.12 0.12 +0.01 10.7% 817 10.7% -1.00 54.49 52.88 56.10 —
— 0.10 0.11 0.10 +0.01 10.8% 818 10.8% -1.00 55.49 53.88 57.10 —
— 0.09 0.10 0.10 +0.01 10.9% 819 10.9% -1.00 56.49 54.88 58.10 —
— 0.09 0.10 0.10 +0.01 11.0% 820 11.0% -1.00 57.49 55.88 59.10 —
— 0.08 0.09 0.09 +0.01 11.1% 821 11.1% -1.00 58.49 56.88 60.10 —
— 0.08 0.09 0.09 +0.01 11.2% 822 11.2% -1.00 59.49 57.88 61.10 —
— 0.07 0.08 0.07 +0.01 11.2% 823 11.2% -1.00 60.49 58.88 62.10 —
— 0.07 0.08 0.07 +0.01 11.3% 824 11.3% -1.00 61.49 59.88 63.10 —
— 0.07 0.08 0.07 +0.01 11.4% 825 11.4% -1.00 62.49 60.88 64.10 —
— 0.05 0.06 0.06 +0.01 11.9% 830 11.9% -1.00 67.49 65.88 69.10 —
— 0.04 0.05 0.04 +0.01 12.4% 835 12.4% -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.