opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 20/08 Seduta del 21/08/2026 completa 25/08 →
Spot 765.58  ·  954 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 22/08 01:35 UTC
28/08/267g 04/09/2614g 18/09/2628g 20/11/2691g 15/01/27147g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.10 77.61 75.86 +0.99 24.7% 691 24.7% -0.01 0.20 0.19 0.20 —
— 73.10 76.62 74.86 +0.99 24.5% 692 24.5% -0.01 0.20 0.20 0.21 —
— 72.11 75.62 73.86 +0.98 24.3% 693 24.3% -0.02 0.20 0.20 0.21 —
— 71.12 74.63 72.88 +0.98 24.1% 694 24.1% -0.02 0.21 0.21 0.22 —
— 70.12 73.64 71.88 +0.98 23.9% 695 23.9% -0.02 0.21 0.21 0.22 —
— 69.13 72.65 70.89 +0.98 23.7% 696 23.7% -0.02 0.23 0.22 0.23 —
— 68.14 71.65 69.89 +0.98 23.5% 697 23.5% -0.02 0.23 0.22 0.23 —
— 67.15 70.66 68.91 +0.98 23.3% 698 23.3% -0.02 0.23 0.23 0.24 —
— 66.15 69.67 67.91 +0.98 23.1% 699 23.1% -0.02 0.24 0.24 0.25 —
— 65.16 68.68 66.92 +0.98 22.9% 700 22.9% -0.02 0.24 0.24 0.25 —
— 64.17 67.69 65.93 +0.98 22.7% 701 22.7% -0.02 0.26 0.25 0.26 —
— 63.18 66.69 64.94 +0.98 22.4% 702 22.4% -0.02 0.27 0.26 0.27 —
— 62.19 65.70 63.95 +0.98 22.2% 703 22.2% -0.02 0.28 0.27 0.28 —
— 61.20 64.71 62.95 +0.98 22.0% 704 22.0% -0.02 0.28 0.27 0.28 —
— 60.23 63.72 61.98 +0.98 21.8% 705 21.8% -0.02 0.28 0.28 0.29 —
— 59.22 62.73 60.98 +0.98 21.6% 706 21.6% -0.02 0.29 0.29 0.30 —
— 58.23 61.74 59.98 +0.98 21.4% 707 21.4% -0.02 0.30 0.30 0.31 —
— 57.24 60.76 59.00 +0.97 21.2% 708 21.2% -0.03 0.32 0.31 0.32 —
— 56.25 59.77 58.01 +0.97 21.0% 709 21.0% -0.03 0.33 0.32 0.33 —
— 56.29 58.25 57.27 +0.97 20.8% 710 20.8% -0.03 0.34 0.33 0.34 —
— 54.28 57.79 56.03 +0.97 20.6% 711 — — 0.34 0.34 0.35 —
— 53.29 56.81 55.05 — — 712 20.4% -0.03 0.35 0.35 0.36 —
— 52.31 55.82 54.06 — — 713 — — 0.36 0.36 0.37 —
— 51.32 54.83 53.08 +0.97 19.9% 714 — — 0.39 0.38 0.39 —
— 50.34 53.85 52.09 +0.97 19.7% 715 — — 0.40 0.39 0.40 —
— 49.35 52.87 51.11 — — 716 — — 0.41 0.41 0.42 —
— 48.37 51.88 50.12 +0.96 19.3% 717 19.3% -0.04 0.42 0.42 0.43 —
— 47.39 50.90 49.15 +0.96 19.1% 718 19.1% -0.04 0.45 0.44 0.45 —
— 46.41 49.92 48.16 +0.96 19.0% 719 19.0% -0.04 0.47 0.46 0.47 —
— 46.38 47.74 47.06 — — 720 18.8% -0.04 0.48 0.47 0.49 —
— 44.45 47.96 46.20 — — 721 — — 0.50 0.49 0.51 —
— 43.47 46.99 45.23 — — 722 — — 0.53 0.52 0.53 —
— 42.50 46.01 44.26 — — 723 — — 0.55 0.54 0.55 —
— 41.52 45.04 43.28 +0.95 18.0% 724 18.0% -0.05 0.57 0.56 0.58 —
— 40.55 44.07 42.31 +0.95 17.8% 725 17.8% -0.05 0.59 0.59 0.60 —
— 39.58 43.10 41.34 — — 726 17.6% -0.05 0.62 0.62 0.63 —
— 38.61 42.13 40.37 +0.94 17.4% 727 17.4% -0.06 0.66 0.65 0.66 —
— 37.65 41.16 39.41 +0.94 17.3% 728 17.3% -0.06 0.69 0.68 0.69 —
— 37.62 39.68 38.65 +0.94 17.1% 729 17.1% -0.06 0.72 0.72 0.73 —
— 35.72 39.24 37.48 +0.94 16.9% 730 16.9% -0.07 0.76 0.75 0.77 —
— 34.76 38.28 36.52 +0.93 16.8% 731 16.8% -0.07 0.80 0.79 0.81 —
— 34.80 36.80 35.80 +0.93 16.6% 732 16.6% -0.07 0.84 0.84 0.85 —
— 33.84 35.84 34.84 +0.92 16.5% 733 16.5% -0.08 0.89 0.88 0.90 —
— 32.90 34.52 33.71 +0.92 16.3% 734 16.3% -0.08 0.94 0.93 0.95 —
— 31.95 33.71 32.83 +0.92 16.1% 735 16.1% -0.08 0.99 0.98 1.00 —
— 31.01 33.00 32.01 +0.91 16.0% 736 16.0% -0.09 1.05 1.04 1.06 —
— 30.00 32.08 31.04 +0.91 15.8% 737 15.8% -0.09 1.11 1.10 1.12 —
— 29.07 31.12 30.09 +0.90 15.6% 738 15.6% -0.10 1.17 1.16 1.18 —
— 28.18 30.22 29.20 +0.90 15.5% 739 15.5% -0.11 1.24 1.23 1.25 —
— 27.28 29.31 28.30 +0.89 15.3% 740 15.3% -0.11 1.31 1.31 1.32 —
— 25.44 28.88 27.16 +0.88 15.2% 741 15.2% -0.12 1.39 1.38 1.40 —
— 24.83 27.97 26.40 +0.87 15.0% 742 15.0% -0.13 1.48 1.47 1.49 —
— 23.71 27.06 25.39 +0.87 14.9% 743 — — 1.57 1.56 1.58 —
— 22.70 25.69 24.20 +0.86 14.7% 744 14.7% -0.14 1.66 1.65 1.67 —
— 23.28 23.72 23.50 — — 745 14.5% -0.15 1.76 1.75 1.77 —
— 21.24 23.92 22.58 +0.84 14.4% 746 14.4% -0.16 1.87 1.86 1.88 —
— 20.10 23.02 21.56 +0.83 14.2% 747 14.2% -0.17 1.99 1.98 2.00 —
— 19.22 22.16 20.69 +0.83 14.1% 748 14.1% -0.18 2.12 2.10 2.13 —
— 18.34 21.27 19.80 +0.82 13.9% 749 13.9% -0.19 2.25 2.24 2.26 —
— 18.95 19.26 19.11 +0.80 13.8% 750 13.8% -0.20 2.39 2.38 2.40 —
— 16.63 19.56 18.09 +0.79 13.6% 751 13.6% -0.22 2.54 2.53 2.56 —
— 15.83 18.73 17.28 +0.77 13.5% 752 13.5% -0.23 2.71 2.69 2.72 —
— 16.45 17.89 17.17 +0.76 13.3% 753 13.3% -0.24 2.88 2.87 2.89 —
— 15.63 17.08 16.36 +0.75 13.2% 754 13.2% -0.26 3.06 3.05 3.08 —
— 14.84 15.18 15.01 +0.73 13.0% 755 — — 3.27 3.25 3.28 —
— 14.12 14.29 14.21 — — 756 — — 3.48 3.47 3.49 —
— 13.29 14.54 13.91 — — 757 — — 3.71 3.69 3.72 —
— 12.50 12.84 12.67 +0.68 12.6% 758 12.6% -0.32 3.96 3.94 3.97 —
— 11.74 12.47 12.11 +0.67 12.4% 759 12.4% -0.34 4.21 4.20 4.22 —
— 11.06 11.36 11.21 +0.65 12.3% 760 12.3% -0.36 4.49 4.47 4.51 —
— 10.10 10.85 10.47 +0.63 12.2% 761 12.2% -0.38 4.79 4.77 4.80 —
— 9.45 10.17 9.81 +0.61 12.0% 762 12.0% -0.40 5.11 5.09 5.12 —
— 9.06 9.21 9.13 +0.59 11.9% 763 11.9% -0.42 5.45 5.43 5.46 —
— 8.30 8.62 8.46 +0.57 11.7% 764 11.7% -0.44 5.80 5.78 5.82 —
— 7.82 7.86 7.84 +0.55 11.6% 765 11.6% -0.46 6.19 6.17 6.21 —
— 7.22 7.25 7.24 +0.52 11.5% 766 11.5% -0.48 6.60 6.58 6.62 —
— 6.64 6.67 6.66 +0.50 11.3% 767 11.3% -0.51 7.03 7.01 7.05 —
— 6.09 6.12 6.11 +0.48 11.2% 768 11.2% -0.53 7.49 7.47 7.51 —
— 5.56 5.59 5.58 +0.45 11.1% 769 11.1% -0.56 7.98 7.96 8.00 —
— 5.06 5.09 5.08 +0.43 11.0% 770 11.0% -0.58 8.47 8.36 8.58 —
— 4.59 4.62 4.61 +0.41 10.8% 771 10.8% -0.61 8.99 8.84 9.14 —
— 4.14 4.17 4.16 +0.38 10.8% 772 10.8% -0.63 9.70 9.57 9.82 —
— 3.73 3.75 3.74 +0.36 10.6% 773 10.6% -0.66 10.20 9.98 10.42 —
— 3.34 3.36 3.35 +0.33 10.5% 774 10.5% -0.69 10.83 9.54 12.12 —
— 2.97 3.00 2.98 +0.31 10.4% 775 10.4% -0.71 11.36 11.06 11.65 —
— 2.63 2.66 2.65 +0.29 10.3% 776 10.3% -0.74 12.47 11.71 13.24 —
— 2.32 2.35 2.33 +0.26 10.2% 777 10.2% -0.76 12.96 12.43 13.48 —
— 2.04 2.06 2.05 +0.24 10.1% 778 10.1% -0.79 13.59 12.65 14.53 —
— 1.78 1.80 1.79 +0.22 10.0% 779 10.0% -0.81 14.43 13.13 15.72 —
— 1.55 1.57 1.56 +0.20 9.9% 780 9.9% -0.84 15.05 14.60 15.51 —
— 1.34 1.36 1.35 +0.18 9.8% 781 9.8% -0.86 16.30 14.76 17.83 —
— 1.15 1.17 1.16 +0.16 9.8% 782 9.8% -0.88 17.14 15.61 18.68 —
— 0.98 1.00 0.99 +0.14 9.7% 783 9.7% -0.90 17.79 17.28 18.29 —
— 0.84 0.85 0.84 +0.12 9.6% 784 9.6% -0.92 18.55 17.59 19.50 —
— 0.71 0.72 0.71 +0.12 9.5% 785 9.5% -0.94 19.46 18.51 20.42 —
— 0.60 0.61 0.60 +0.10 9.5% 786 9.5% -0.96 20.33 19.33 21.33 —
— 0.50 0.52 0.51 +0.09 9.4% 787 9.4% -0.98 21.22 20.50 21.94 —
— 0.42 0.44 0.43 +0.08 9.4% 788 9.4% -0.98 22.30 21.36 23.23 —
— 0.35 0.37 0.36 +0.07 9.3% 789 9.3% -1.00 23.68 22.14 25.21 —
— 0.30 0.31 0.30 +0.06 9.3% 790 9.3% -1.00 24.45 22.69 26.20 —
— 0.25 0.26 0.26 — — 791 9.3% -1.00 25.45 23.69 27.20 —
— 0.21 0.22 0.21 +0.04 9.3% 792 — — 26.45 24.69 28.20 —
— 0.18 0.19 0.18 +0.04 9.4% 793 9.4% -1.00 27.44 25.68 29.20 —
— 0.15 0.16 0.15 — — 794 9.4% -1.00 28.44 26.68 30.20 —
— 0.13 0.14 0.14 — — 795 — — 29.44 27.68 31.20 —
— 0.11 0.12 0.12 — — 796 — — 30.44 28.68 32.20 —
— 0.10 0.11 0.10 — — 797 9.6% -1.00 31.44 29.68 33.20 —
— 0.09 0.10 0.10 +0.02 9.7% 798 9.7% -1.00 32.44 30.68 34.20 —
— 0.08 0.09 0.09 +0.02 9.8% 799 9.8% -1.00 33.44 31.68 35.20 —
— 0.07 0.08 0.07 +0.02 9.9% 800 9.9% -1.00 34.44 32.68 36.20 —
— 0.07 0.08 0.07 +0.01 10.1% 801 10.1% -1.00 35.44 33.68 37.20 —
— 0.06 0.07 0.07 +0.01 10.2% 802 10.2% -1.00 36.44 34.68 38.20 —
— 0.06 0.07 0.07 +0.01 10.4% 803 10.4% -1.00 37.44 35.68 39.20 —
— 0.05 0.06 0.06 +0.01 10.5% 804 10.5% -1.00 38.44 36.68 40.20 —
— 0.05 0.06 0.06 +0.01 10.7% 805 10.7% -1.00 39.44 37.68 41.20 —
— 0.05 0.06 0.06 +0.01 10.8% 806 10.8% -1.00 40.44 38.68 42.20 —
— 0.04 0.05 0.04 +0.01 11.0% 807 11.0% -1.00 41.44 39.68 43.20 —
— 0.04 0.05 0.04 +0.01 11.2% 808 11.2% -1.00 42.44 40.68 44.20 —
— 0.04 0.05 0.04 +0.01 11.3% 809 11.3% -1.00 43.44 41.68 45.20 —
— 0.04 0.05 0.04 +0.01 11.5% 810 11.5% -1.00 44.44 42.68 46.20 —
— 0.04 0.05 0.04 +0.01 11.7% 811 11.7% -1.00 45.44 43.68 47.20 —
— 0.03 0.04 0.04 +0.01 11.8% 812 11.8% -1.00 46.44 44.68 48.20 —
— 0.03 0.04 0.04 +0.01 12.0% 813 12.0% -1.00 47.44 45.68 49.20 —
— 0.03 0.04 0.04 +0.01 12.2% 814 12.2% -1.00 48.44 46.68 50.20 —
— 0.03 0.04 0.04 +0.01 12.4% 815 12.4% -1.00 49.44 47.68 51.20 —
— 0.03 0.04 0.04 +0.01 12.5% 816 12.5% -1.00 50.44 48.68 52.20 —
— 0.03 0.04 0.04 +0.01 12.7% 817 12.7% -1.00 51.44 49.68 53.20 —
— 0.03 0.04 0.04 +0.01 12.9% 818 12.9% -1.00 52.44 50.68 54.20 —
— 0.03 0.04 0.04 +0.01 13.1% 819 13.1% -1.00 53.44 51.68 55.20 —
— 0.02 0.03 0.03 +0.01 13.3% 820 13.3% -1.00 54.44 52.68 56.20 —
— 0.02 0.03 0.03 +0.00 13.4% 821 13.4% -1.00 55.44 53.68 57.20 —
— 0.02 0.03 0.03 +0.00 13.6% 822 13.6% -1.00 56.44 54.68 58.20 —
— 0.02 0.03 0.03 +0.00 13.8% 823 13.8% -1.00 57.44 55.68 59.20 —
— 0.02 0.03 0.03 +0.00 14.0% 824 14.0% -1.00 58.44 56.68 60.20 —
— 0.02 0.03 0.03 +0.00 14.2% 825 14.2% -1.00 59.44 57.68 61.20 —
— 0.02 0.03 0.03 +0.00 14.4% 826 14.4% -1.00 60.44 58.68 62.20 —
— 0.02 0.03 0.03 +0.00 14.5% 827 14.5% -1.00 61.44 59.68 63.20 —
— 0.02 0.03 0.03 +0.00 14.7% 828 14.7% -1.00 62.44 60.68 64.20 —
— 0.02 0.03 0.03 +0.00 14.9% 829 14.9% -1.00 63.44 61.68 65.20 —
— 0.02 0.03 0.03 +0.00 15.1% 830 15.1% -1.00 64.44 62.68 66.20 —
— 0.02 0.03 0.03 +0.00 15.2% 831 15.2% -1.00 65.44 63.68 67.20 —
— 0.02 0.03 0.03 +0.00 15.4% 832 15.4% -1.00 66.44 64.68 68.20 —
— 0.02 0.03 0.03 +0.00 15.6% 833 15.6% -1.00 67.44 65.68 69.20 —
— 0.02 0.03 0.03 +0.00 15.8% 834 15.8% -1.00 68.44 66.68 70.20 —
— 0.02 0.03 0.03 +0.00 15.9% 835 15.9% -1.00 69.44 67.68 71.20 —
— 0.02 0.03 0.03 +0.00 16.1% 836 16.1% -1.00 70.44 68.68 72.20 —
— 0.02 0.03 0.03 +0.00 16.3% 837 16.3% -1.00 71.44 69.68 73.20 —
— 0.02 0.03 0.03 +0.00 16.4% 838 16.4% -1.00 72.44 70.68 74.20 —
— 0.02 0.03 0.03 +0.00 16.6% 839 16.6% -1.00 73.44 71.68 75.20 —
— 0.01 0.02 0.01 +0.00 16.8% 840 16.8% -1.00 74.44 72.68 76.20 —
— 0.01 0.02 0.01 +0.00 16.9% 841 16.9% -1.00 75.44 73.68 77.20 —
— 0.01 0.02 0.01 +0.00 17.1% 842 17.1% -1.00 76.44 74.68 78.20 —
— 0.01 0.02 0.01 +0.00 17.3% 843 17.3% -1.00 77.44 75.68 79.20 —

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.