opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 21/08 Seduta del 25/08/2026 completa 26/08 →
Spot 765.93  ·  914 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/08 23:54 UTC
28/08/263g 04/09/2610g 25/09/2631g 20/11/2687g 15/01/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 76.85 80.04 78.44 +0.95 22.7% 690 22.7% -0.06 1.14 1.13 1.15 —
— 71.97 75.17 73.57 +0.94 21.9% 695 21.9% -0.07 1.26 1.26 1.27 —
— 67.11 70.32 68.72 +0.93 21.2% 700 21.2% -0.08 1.42 1.41 1.42 —
— 62.27 65.48 63.88 +0.92 20.5% 705 20.5% -0.09 1.59 1.58 1.60 —
— 57.46 60.69 59.08 +0.91 19.7% 710 19.7% -0.10 1.80 1.79 1.81 —
— 52.69 55.94 54.31 +0.90 19.0% 715 19.0% -0.11 2.05 2.04 2.06 —
— 47.96 51.20 49.58 +0.88 18.3% 720 18.3% -0.13 2.36 2.35 2.37 —
— 47.02 50.26 48.64 +0.88 18.2% 721 18.2% -0.13 2.42 2.41 2.43 —
— 46.09 49.33 47.71 +0.88 18.0% 722 18.0% -0.14 2.49 2.48 2.50 —
— 45.15 48.40 46.77 +0.87 17.9% 723 17.9% -0.14 2.56 2.55 2.58 —
— 44.22 47.48 45.85 +0.87 17.8% 724 17.8% -0.15 2.64 2.63 2.65 —
— 43.29 46.55 44.92 +0.86 17.6% 725 17.6% -0.15 2.72 2.71 2.73 —
— 42.36 45.63 43.99 +0.86 17.5% 726 17.5% -0.16 2.80 2.79 2.81 —
— 41.44 44.74 43.09 +0.86 17.4% 727 17.4% -0.16 2.88 2.87 2.90 —
— 40.52 43.79 42.16 +0.85 17.2% 728 17.2% -0.17 2.97 2.96 2.98 —
— 39.60 42.87 41.23 +0.85 17.1% 729 17.1% -0.17 3.06 3.05 3.07 —
— 38.69 41.98 40.34 +0.84 17.0% 730 17.0% -0.17 3.15 3.14 3.17 —
— 37.78 41.05 39.41 +0.84 16.8% 731 16.8% -0.18 3.25 3.24 3.27 —
— 36.87 40.16 38.52 +0.83 16.7% 732 16.7% -0.19 3.35 3.34 3.37 —
— 35.97 39.25 37.61 +0.83 16.6% 733 16.6% -0.19 3.46 3.45 3.48 —
— 35.07 38.37 36.72 — — 734 16.4% -0.20 3.58 3.56 3.59 —
— 34.17 37.46 35.81 — — 735 16.3% -0.20 3.69 3.67 3.70 —
— 33.28 36.57 34.92 +0.81 16.2% 736 — — 3.81 3.79 3.82 —
— 32.39 35.69 34.04 — — 737 16.0% -0.22 3.93 3.92 3.94 —
— 31.51 34.81 33.16 +0.80 15.9% 738 15.9% -0.22 4.07 4.05 4.08 —
— 30.63 33.95 32.29 +0.79 15.7% 739 15.7% -0.23 4.20 4.18 4.21 —
— 29.76 33.08 31.42 +0.78 15.6% 740 15.6% -0.24 4.33 4.32 4.35 —
— 28.89 32.20 30.55 +0.77 15.5% 741 15.5% -0.24 4.49 4.47 4.50 —
— 28.03 31.34 29.68 +0.77 15.4% 742 15.4% -0.25 4.63 4.62 4.65 —
— 27.18 30.31 28.75 +0.76 15.2% 743 15.2% -0.26 4.79 4.78 4.81 —
— 26.33 29.36 27.84 +0.75 15.1% 744 15.1% -0.27 4.96 4.94 4.97 —
— 27.00 27.33 27.16 +0.74 15.0% 745 15.0% -0.28 5.13 5.12 5.15 —
— 24.65 27.69 26.17 +0.73 14.9% 746 14.9% -0.29 5.31 5.29 5.33 —
— 23.83 26.86 25.34 +0.73 14.7% 747 14.7% -0.29 5.50 5.48 5.51 —
— 23.01 26.04 24.52 +0.72 14.6% 748 14.6% -0.30 5.69 5.67 5.71 —
— 22.19 25.23 23.71 +0.71 14.5% 749 14.5% -0.31 5.89 5.88 5.91 —
— 21.70 23.23 22.46 +0.70 14.4% 750 14.4% -0.32 6.11 6.09 6.12 —
— 20.59 23.63 22.11 +0.69 14.2% 751 14.2% -0.33 6.33 6.31 6.34 —
— 19.81 22.84 21.32 +0.68 14.1% 752 14.1% -0.34 6.55 6.54 6.57 —
— 19.51 22.06 20.79 +0.67 14.0% 753 — — 6.79 6.78 6.81 —
— 18.74 21.30 20.02 — — 754 — — 7.04 7.02 7.06 —
— 19.09 19.36 19.23 +0.65 13.7% 755 13.7% -0.38 7.30 7.28 7.32 —
— 17.24 19.80 18.52 +0.63 13.6% 756 13.6% -0.39 7.57 7.55 7.59 —
— 16.50 19.06 17.78 +0.62 13.5% 757 13.5% -0.40 7.86 7.84 7.88 —
— 15.78 18.34 17.06 +0.61 13.4% 758 13.4% -0.41 8.15 8.13 8.17 —
— 15.32 17.29 16.30 +0.60 13.3% 759 13.3% -0.43 8.46 8.44 8.48 —
— 15.51 15.70 15.61 +0.58 13.2% 760 13.2% -0.44 8.78 8.76 8.79 —
— 14.11 15.81 14.96 +0.57 13.1% 761 13.1% -0.45 9.11 9.09 9.13 —
— 13.45 14.94 14.20 +0.56 12.9% 762 12.9% -0.47 9.46 9.44 9.48 —
— 12.82 14.46 13.64 +0.54 12.8% 763 12.8% -0.48 9.82 9.80 9.84 —
— 12.93 12.98 12.96 +0.53 12.7% 764 12.7% -0.49 10.19 10.17 10.21 —
— 12.31 12.36 12.34 +0.51 12.6% 765 12.6% -0.51 10.58 10.56 10.60 —
— 11.70 11.75 11.72 +0.50 12.5% 766 12.5% -0.52 10.99 10.97 11.01 —
— 11.11 11.16 11.13 +0.49 12.4% 767 12.4% -0.54 11.41 11.39 11.43 —
— 10.54 10.58 10.56 +0.47 12.3% 768 12.3% -0.55 11.85 11.83 11.87 —
— 9.98 10.03 10.01 +0.46 12.2% 769 12.2% -0.57 12.31 12.29 12.33 —
— 9.44 9.49 9.46 +0.44 12.1% 770 12.1% -0.58 12.78 12.76 12.80 —
— 8.92 8.96 8.94 +0.43 12.1% 771 12.1% -0.60 13.27 13.08 13.46 —
— 8.41 8.46 8.44 +0.41 12.0% 772 12.0% -0.61 13.56 13.16 13.96 —
— 7.92 7.97 7.95 +0.39 11.9% 773 11.9% -0.63 14.53 14.12 14.93 —
— 7.45 7.50 7.47 +0.38 11.8% 774 11.8% -0.64 14.90 14.73 15.08 —
— 7.00 7.04 7.02 +0.36 11.8% 775 11.8% -0.66 15.46 15.31 15.60 —
— 6.57 6.61 6.59 +0.35 11.7% 776 11.7% -0.67 15.71 15.31 16.10 —
— 6.15 6.19 6.17 +0.33 11.6% 777 11.6% -0.69 16.58 15.90 17.26 —
— 5.75 5.79 5.77 +0.32 11.6% 778 11.6% -0.70 17.29 16.70 17.88 —
— 5.37 5.41 5.39 +0.30 11.5% 779 11.5% -0.72 17.31 16.56 18.06 —
— 5.01 5.05 5.03 +0.29 11.4% 780 11.4% -0.73 18.48 18.36 18.61 —
— 4.67 4.70 4.68 +0.27 11.4% 781 11.4% -0.74 19.38 17.87 20.89 —
— 4.34 4.37 4.36 +0.26 11.3% 782 11.3% -0.76 20.62 19.65 21.59 —
— 4.03 4.06 4.04 +0.25 11.2% 783 11.2% -0.77 20.63 19.30 21.96 —
— 3.74 3.77 3.75 +0.23 11.2% 784 11.2% -0.78 21.49 19.98 23.00 —
— 3.46 3.49 3.48 +0.22 11.1% 785 11.1% -0.80 21.99 21.83 22.15 —
— 3.20 3.23 3.21 +0.21 11.1% 786 11.1% -0.81 23.50 22.53 24.48 —
— 2.95 2.98 2.96 +0.19 11.0% 787 11.0% -0.82 23.73 22.22 25.25 —
— 2.72 2.75 2.73 +0.18 11.0% 788 11.0% -0.83 24.51 23.00 26.02 —
— 2.50 2.53 2.52 +0.17 11.0% 789 11.0% -0.84 25.30 23.79 26.82 —
— 2.30 2.33 2.31 +0.16 10.9% 790 10.9% -0.85 25.93 24.24 27.62 —
— 2.11 2.14 2.12 +0.15 10.8% 791 10.8% -0.86 26.75 25.05 28.44 —
— 1.94 1.96 1.95 +0.14 10.8% 792 10.8% -0.87 27.57 25.86 29.27 —
— 1.77 1.80 1.78 +0.13 10.8% 793 10.8% -0.88 28.52 26.92 30.11 —
— 1.62 1.65 1.64 +0.12 10.8% 794 10.8% -0.89 29.25 27.54 30.97 —
— 1.48 1.51 1.50 +0.11 10.7% 795 10.7% -0.90 30.20 28.56 31.83 —
— 1.35 1.38 1.36 +0.10 10.7% 796 10.7% -0.91 31.17 29.63 32.71 —
— 1.23 1.26 1.25 +0.10 10.7% 797 10.7% -0.91 32.00 30.39 33.60 —
— 1.12 1.15 1.14 +0.09 10.7% 798 10.7% -0.92 32.77 31.04 34.49 —
— 1.02 1.04 1.03 +0.08 10.6% 799 10.6% -0.93 33.78 32.17 35.40 —
— 0.93 0.95 0.94 +0.08 10.6% 800 10.6% -0.93 34.70 33.08 36.31 —
— 0.85 0.87 0.86 +0.07 10.6% 801 10.6% -0.94 35.61 33.99 37.23 —
— 0.77 0.79 0.78 +0.07 10.6% 802 10.6% -0.95 36.55 34.92 38.17 —
— 0.70 0.72 0.71 +0.06 10.6% 803 10.6% -0.95 37.48 35.85 39.10 —
— 0.64 0.66 0.65 +0.05 10.6% 804 10.6% -0.96 38.41 36.78 40.05 —
— 0.58 0.60 0.59 +0.05 10.6% 805 10.6% -0.96 39.37 37.73 41.00 —
— 0.53 0.55 0.54 +0.05 10.6% 806 10.6% -0.97 40.32 38.68 41.96 —
— 0.48 0.50 0.49 +0.04 10.6% 807 10.6% -0.98 41.28 39.64 42.92 —
— 0.44 0.46 0.45 +0.04 10.6% 808 10.6% -0.99 42.25 40.61 43.89 —
— 0.40 0.41 0.41 +0.04 10.7% 809 — — 43.22 41.57 44.87 —
— 0.37 0.38 0.38 +0.03 10.7% 810 10.7% -1.00 44.20 42.55 45.85 —
— 0.34 0.35 0.34 +0.03 10.7% 811 10.7% -1.00 45.17 43.51 46.83 —
— 0.31 0.33 0.32 +0.03 10.8% 812 10.8% -1.00 46.16 44.51 47.82 —
— 0.29 0.30 0.29 +0.03 10.8% 813 10.8% -1.00 47.16 45.50 48.83 —
— 0.27 0.28 0.28 +0.03 10.8% 814 10.8% -1.00 48.15 46.48 49.81 —
— 0.25 0.26 0.26 +0.02 10.9% 815 10.9% -1.00 49.14 47.47 50.81 —
— 0.23 0.24 0.23 +0.02 10.9% 816 10.9% -1.00 50.13 48.47 51.80 —
— 0.21 0.22 0.21 +0.02 11.0% 817 11.0% -1.00 51.13 49.47 52.80 —
— 0.20 0.21 0.20 +0.02 11.0% 818 11.0% -1.00 52.13 50.47 53.80 —
— 0.18 0.19 0.18 +0.02 11.1% 819 11.1% -1.00 53.13 51.47 54.80 —
— 0.17 0.18 0.17 +0.02 11.2% 820 11.2% -1.00 54.13 52.47 55.80 —
— 0.16 0.17 0.17 +0.02 11.2% 821 11.2% -1.00 55.14 53.48 56.80 —
— 0.15 0.16 0.15 +0.02 11.3% 822 11.3% -1.00 56.13 54.47 57.80 —
— 0.14 0.15 0.14 +0.01 11.4% 823 11.4% -1.00 57.14 55.48 58.80 —
— 0.13 0.14 0.14 +0.01 11.4% 824 11.4% -1.00 58.14 56.48 59.80 —
— 0.13 0.14 0.14 +0.01 11.5% 825 11.5% -1.00 59.13 57.48 60.79 —
— 0.10 0.11 0.10 +0.01 12.0% 830 12.0% -1.00 64.14 62.48 65.79 —
— 0.08 0.09 0.09 +0.01 12.4% 835 12.4% -1.00 69.14 67.48 70.79 —
— 0.07 0.08 0.07 +0.01 12.9% 840 12.9% -1.00 74.14 72.48 75.79 —

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.