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
— 75.56 79.08 77.32 +0.96 22.7% 691 22.7% -0.05 0.96 0.96 0.97 —
— 74.58 78.10 76.34 +0.96 22.5% 692 22.5% -0.05 0.98 0.98 0.99 —
— 73.60 77.12 75.36 +0.96 22.4% 693 22.4% -0.05 1.00 1.00 1.01 —
— 72.63 76.14 74.39 +0.96 22.2% 694 22.2% -0.05 1.02 1.02 1.03 —
— 71.65 75.16 73.41 +0.96 22.0% 695 22.0% -0.05 1.05 1.04 1.06 —
— 70.67 74.19 72.43 +0.95 21.9% 696 21.9% -0.05 1.07 1.07 1.08 —
— 69.70 73.21 71.45 +0.95 21.7% 697 21.7% -0.05 1.10 1.09 1.11 —
— 68.72 72.24 70.48 +0.95 21.5% 698 21.5% -0.06 1.12 1.12 1.13 —
— 67.75 71.26 69.50 +0.95 21.4% 699 21.4% -0.06 1.16 1.15 1.16 —
— 66.77 70.28 68.53 +0.95 21.2% 700 21.2% -0.06 1.19 1.18 1.19 —
— 65.80 69.32 67.56 +0.95 21.1% 701 21.1% -0.06 1.21 1.20 1.21 —
— 64.83 68.35 66.59 +0.95 20.9% 702 20.9% -0.06 1.24 1.23 1.24 —
— 63.86 67.38 65.62 +0.94 20.8% 703 20.8% -0.06 1.26 1.26 1.27 —
— 62.89 66.41 64.65 +0.94 20.7% 704 20.7% -0.06 1.30 1.29 1.31 —
— 61.92 65.43 63.67 +0.94 20.5% 705 20.5% -0.07 1.33 1.33 1.34 —
— 60.95 64.47 62.71 +0.94 20.4% 706 20.4% -0.07 1.36 1.36 1.37 —
— 59.99 63.50 61.74 +0.94 20.2% 707 20.2% -0.07 1.40 1.39 1.41 —
— 59.02 62.54 60.78 +0.94 20.0% 708 20.0% -0.07 1.44 1.43 1.44 —
— 58.06 61.58 59.82 +0.93 19.9% 709 19.9% -0.07 1.48 1.47 1.48 —
— 57.09 60.61 58.85 +0.93 19.7% 710 19.7% -0.08 1.51 1.51 1.52 —
— 56.13 59.65 57.89 +0.93 19.5% 711 19.5% -0.08 1.55 1.55 1.56 —
— 55.17 58.69 56.93 +0.93 19.4% 712 19.4% -0.08 1.60 1.59 1.61 —
— 54.22 57.74 55.98 +0.93 19.3% 713 19.3% -0.08 1.65 1.64 1.65 —
— 53.26 56.78 55.02 +0.92 19.1% 714 19.1% -0.09 1.69 1.68 1.70 —
— 52.31 55.82 54.06 +0.92 19.0% 715 19.0% -0.09 1.74 1.73 1.75 —
— 51.35 54.87 53.11 +0.92 18.8% 716 18.8% -0.09 1.79 1.78 1.80 —
— 50.40 53.92 52.16 +0.92 18.7% 717 18.7% -0.09 1.84 1.83 1.85 —
— 49.45 52.97 51.21 +0.91 18.5% 718 18.5% -0.10 1.89 1.88 1.90 —
— 48.50 52.02 50.26 +0.91 18.4% 719 18.4% -0.10 1.95 1.94 1.96 —
— 47.56 51.07 49.31 +0.91 18.2% 720 18.2% -0.10 2.00 2.00 2.01 —
— 46.61 50.13 48.37 +0.91 18.1% 721 18.1% -0.11 2.07 2.06 2.08 —
— 45.67 49.19 47.43 +0.90 17.9% 722 17.9% -0.11 2.13 2.12 2.14 —
— 44.73 48.25 46.49 +0.90 17.8% 723 17.8% -0.11 2.19 2.18 2.20 —
— 43.79 47.31 45.55 +0.90 17.6% 724 17.6% -0.12 2.26 2.25 2.27 —
— 42.86 46.38 44.62 +0.89 17.5% 725 17.5% -0.12 2.33 2.33 2.34 —
— 41.93 45.45 43.69 +0.89 17.4% 726 17.4% -0.13 2.41 2.40 2.42 —
— 41.00 44.52 42.76 +0.88 17.2% 727 17.2% -0.13 2.48 2.47 2.49 —
— 40.07 43.59 41.83 +0.88 17.1% 728 17.1% -0.13 2.56 2.55 2.57 —
— 39.15 42.67 40.91 +0.88 17.0% 729 17.0% -0.14 2.65 2.64 2.66 —
— 38.23 41.75 39.99 +0.87 16.8% 730 16.8% -0.14 2.73 2.73 2.74 —
— 37.31 40.83 39.07 +0.87 16.6% 731 16.6% -0.15 2.82 2.81 2.83 —
— 36.40 39.92 38.16 +0.86 16.5% 732 16.5% -0.15 2.92 2.91 2.93 —
— 35.49 39.01 37.25 +0.86 16.4% 733 16.4% -0.16 3.02 3.00 3.03 —
— 34.59 38.10 36.34 +0.85 16.2% 734 16.2% -0.16 3.12 3.11 3.13 —
— 33.68 37.20 35.44 +0.85 16.1% 735 16.1% -0.17 3.23 3.21 3.24 —
— 32.79 36.31 34.55 +0.84 16.0% 736 16.0% -0.17 3.33 3.32 3.35 —
— 31.89 35.41 33.65 +0.84 15.8% 737 — — 3.45 3.44 3.46 —
— 31.06 34.52 32.79 +0.83 15.7% 738 15.7% -0.19 3.57 3.56 3.58 —
— 30.13 33.64 31.89 +0.83 15.5% 739 15.5% -0.19 3.70 3.69 3.71 —
— 29.25 32.76 31.00 +0.82 15.4% 740 15.4% -0.20 3.83 3.82 3.84 —
— 28.37 31.89 30.13 +0.81 15.3% 741 15.3% -0.21 3.96 3.95 3.98 —
— 27.50 31.02 29.26 +0.81 15.1% 742 15.1% -0.21 4.11 4.10 4.12 —
— 26.64 30.16 28.40 +0.80 15.0% 743 15.0% -0.22 4.26 4.25 4.27 —
— 25.78 28.86 27.32 +0.79 14.9% 744 14.9% -0.23 4.42 4.40 4.43 —
— 25.00 28.01 26.50 +0.79 14.7% 745 14.7% -0.24 4.58 4.56 4.59 —
— 24.10 27.17 25.64 +0.78 14.6% 746 14.6% -0.25 4.75 4.73 4.76 —
— 23.27 26.33 24.80 +0.77 14.5% 747 14.5% -0.25 4.92 4.91 4.94 —
— 22.46 25.50 23.98 +0.76 14.3% 748 14.3% -0.26 5.11 5.10 5.12 —
— 21.67 24.68 23.18 +0.75 14.2% 749 14.2% -0.27 5.30 5.29 5.32 —
— 21.07 23.87 22.47 +0.74 14.0% 750 14.0% -0.28 5.50 5.49 5.52 —
— 20.03 23.06 21.55 +0.73 13.9% 751 13.9% -0.29 5.71 5.70 5.73 —
— 19.65 22.26 20.95 +0.72 13.8% 752 13.8% -0.30 5.93 5.92 5.95 —
— 19.19 21.04 20.11 +0.71 13.7% 753 13.7% -0.31 6.17 6.15 6.18 —
— 18.09 20.70 19.39 +0.70 13.5% 754 13.5% -0.33 6.41 6.39 6.42 —
— 17.32 19.93 18.62 +0.69 13.4% 755 13.4% -0.34 6.66 6.65 6.67 —
— 16.57 19.18 17.88 +0.68 13.3% 756 13.3% -0.35 6.92 6.91 6.94 —
— 16.08 18.13 17.11 +0.67 13.2% 757 13.2% -0.36 7.20 7.18 7.21 —
— 15.74 17.11 16.43 +0.66 13.0% 758 13.0% -0.37 7.49 7.47 7.50 —
— 14.86 16.61 15.73 +0.64 12.9% 759 12.9% -0.40 7.79 7.77 7.80 —
— 14.87 15.01 14.94 +0.62 12.8% 760 12.8% -0.41 8.10 8.09 8.11 —
— 14.01 15.17 14.59 +0.61 12.6% 761 12.6% -0.42 8.43 8.41 8.44 —
— 13.50 14.50 14.00 — — 762 12.5% -0.44 8.77 8.75 8.79 —
— 12.79 13.17 12.98 +0.58 12.4% 763 12.4% -0.45 9.12 9.11 9.14 —
— 12.26 12.31 12.29 — — 764 12.3% -0.47 9.50 9.48 9.52 —
— 11.62 11.68 11.65 +0.55 12.2% 765 12.2% -0.48 9.89 9.87 9.91 —
— 11.01 11.06 11.04 +0.53 12.1% 766 12.1% -0.50 10.29 10.28 10.31 —
— 10.41 10.46 10.44 +0.52 12.0% 767 12.0% -0.51 10.72 10.70 10.74 —
— 9.83 9.88 9.86 +0.50 11.9% 768 11.9% -0.53 11.16 11.15 11.18 —
— 9.26 9.31 9.29 +0.49 11.8% 769 11.8% -0.54 11.62 11.61 11.64 —
— 8.72 8.76 8.74 +0.47 11.7% 770 11.7% -0.56 12.05 11.94 12.17 —
— 8.19 8.24 8.21 +0.45 11.6% 771 11.6% -0.58 12.57 12.42 12.72 —
— 7.68 7.73 7.71 +0.44 11.5% 772 11.5% -0.59 13.11 12.97 13.24 —
— 7.19 7.24 7.21 +0.42 11.4% 773 11.4% -0.61 13.64 13.50 13.78 —
— 6.72 6.77 6.75 +0.40 11.3% 774 11.3% -0.63 14.19 14.03 14.34 —
— 6.27 6.32 6.29 +0.39 11.2% 775 11.2% -0.64 14.79 14.59 14.98 —
— 5.84 5.88 5.86 +0.37 11.1% 776 11.1% -0.66 14.99 14.40 15.59 —
— 5.43 5.47 5.45 +0.35 11.1% 777 11.1% -0.68 15.90 14.91 16.90 —
— 5.04 5.08 5.06 +0.34 11.0% 778 11.0% -0.69 17.01 16.38 17.64 —
— 4.67 4.71 4.69 +0.32 10.9% 779 10.9% -0.71 17.23 15.95 18.52 —
— 4.32 4.35 4.33 +0.30 10.9% 780 10.9% -0.72 17.91 16.64 19.18 —
— 3.98 4.02 4.00 +0.29 10.8% 781 10.8% -0.74 18.82 17.29 20.36 —
— 3.66 3.70 3.68 +0.27 10.7% 782 10.7% -0.76 19.54 18.00 21.07 —
— 3.37 3.40 3.38 +0.26 10.7% 783 10.7% -0.76 20.25 18.72 21.79 —
— 3.09 3.12 3.10 +0.24 10.6% 784 10.6% -0.77 20.99 19.45 22.53 —
— 2.83 2.86 2.85 +0.24 10.5% 785 10.5% -0.79 21.75 20.21 23.28 —
— 2.58 2.62 2.60 +0.22 10.5% 786 10.5% -0.80 22.52 20.98 24.05 —
— 2.36 2.39 2.38 +0.21 10.4% 787 10.4% -0.81 23.30 21.77 24.84 —
— 2.14 2.17 2.15 +0.19 10.4% 788 10.4% -0.83 24.11 22.57 25.64 —
— 1.95 1.97 1.96 +0.18 10.3% 789 10.3% -0.84 24.93 23.39 26.46 —
— 1.76 1.79 1.77 +0.17 10.3% 790 10.3% -0.85 25.39 23.78 27.00 —
— 1.59 1.62 1.60 +0.16 10.2% 791 10.2% -0.86 26.38 24.62 28.14 —
— 1.44 1.46 1.45 +0.14 10.2% 792 10.2% -0.87 27.24 25.48 29.00 —
— 1.29 1.32 1.30 +0.13 10.2% 793 10.2% -0.88 28.11 26.35 29.87 —
— 1.16 1.19 1.18 +0.12 10.1% 794 10.1% -0.89 29.00 27.24 30.76 —
— 1.04 1.06 1.05 +0.11 10.1% 795 10.1% -0.90 29.90 28.14 31.66 —
— 0.93 0.96 0.94 +0.10 10.0% 796 10.0% -0.91 30.81 29.05 32.57 —
— 0.84 0.86 0.85 +0.10 10.0% 797 10.0% -0.92 31.73 29.97 33.49 —
— 0.75 0.76 0.76 +0.09 10.0% 798 10.0% -0.93 32.66 30.90 34.42 —
— 0.67 0.68 0.68 +0.08 10.0% 799 10.0% -0.94 33.60 31.84 35.36 —
— 0.60 0.61 0.60 +0.07 9.9% 800 9.9% -0.95 34.55 32.79 36.31 —
— 0.53 0.55 0.54 +0.07 9.9% 801 9.9% -0.96 35.51 33.75 37.27 —
— 0.47 0.49 0.48 +0.06 9.9% 802 9.9% -0.97 36.49 34.74 38.24 —
— 0.42 0.44 0.43 +0.05 9.9% 803 9.9% -0.98 37.46 35.70 39.22 —
— 0.38 0.39 0.39 +0.05 9.9% 804 9.9% -0.99 38.45 36.69 40.21 —
— 0.34 0.35 0.34 +0.05 9.9% 805 9.9% -0.99 39.45 37.69 41.20 —
— 0.30 0.32 0.31 +0.04 9.9% 806 9.9% -1.00 40.45 38.69 42.20 —
— 0.27 0.28 0.28 +0.04 9.9% 807 9.9% -1.00 41.45 39.69 43.20 —
— 0.25 0.26 0.26 +0.03 10.0% 808 10.0% -1.00 42.45 40.69 44.20 —
— 0.22 0.23 0.23 +0.03 10.0% 809 10.0% -1.00 43.45 41.69 45.20 —
— 0.20 0.21 0.20 +0.03 10.0% 810 10.0% -1.00 44.44 42.68 46.20 —
— 0.18 0.19 0.18 +0.03 10.1% 811 10.1% -1.00 45.44 43.68 47.20 —
— 0.16 0.17 0.17 +0.02 10.1% 812 10.1% -1.00 46.44 44.68 48.20 —
— 0.15 0.16 0.15 +0.02 10.2% 813 10.2% -1.00 47.44 45.68 49.20 —
— 0.14 0.15 0.14 +0.02 10.2% 814 10.2% -1.00 48.44 46.68 50.20 —
— 0.13 0.14 0.14 +0.02 10.3% 815 10.3% -1.00 49.44 47.68 51.20 —
— 0.12 0.13 0.12 +0.02 10.4% 816 10.4% -1.00 50.44 48.68 52.20 —
— 0.11 0.12 0.12 +0.02 10.4% 817 10.4% -1.00 51.44 49.68 53.20 —
— 0.10 0.11 0.10 +0.02 10.5% 818 10.5% -1.00 52.44 50.68 54.20 —
— 0.09 0.10 0.10 +0.01 10.6% 819 10.6% -1.00 53.44 51.68 55.20 —
— 0.09 0.10 0.10 +0.01 10.7% 820 10.7% -1.00 54.44 52.68 56.20 —
— 0.08 0.09 0.09 +0.01 10.8% 821 10.8% -1.00 55.44 53.68 57.20 —
— 0.08 0.09 0.09 +0.01 10.8% 822 10.8% -1.00 56.44 54.68 58.20 —
— 0.07 0.08 0.07 +0.01 10.9% 823 10.9% -1.00 57.44 55.68 59.20 —
— 0.07 0.08 0.07 +0.01 11.0% 824 11.0% -1.00 58.44 56.68 60.20 —
— 0.07 0.08 0.07 +0.01 11.1% 825 11.1% -1.00 59.44 57.68 61.20 —
— 0.06 0.07 0.07 +0.01 11.7% 830 11.7% -1.00 64.44 62.68 66.20 —
— 0.04 0.05 0.04 +0.01 12.1% 835 12.1% -1.00 69.44 67.68 71.20 —
— 0.03 0.04 0.04 +0.01 12.7% 840 12.7% -1.00 74.44 72.68 76.20 —

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.