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
— 74.58 77.85 76.22 +1.00 41.0% 690 41.0% -0.00 0.01 0.01 0.02 —
— 73.58 76.85 75.22 +1.00 40.6% 691 40.6% -0.00 0.01 0.01 0.02 —
— 72.58 75.85 74.22 +1.00 40.1% 692 40.1% -0.00 0.01 0.01 0.02 —
— 71.58 74.85 73.22 +1.00 39.7% 693 39.7% -0.00 0.01 0.01 0.02 —
— 70.58 73.85 72.22 +1.00 39.2% 694 39.2% -0.00 0.01 0.01 0.02 —
— 69.58 72.85 71.22 +1.00 38.8% 695 — — 0.01 0.01 0.02 —
— 68.58 71.85 70.22 — — 696 — — 0.01 0.01 0.02 —
— 67.58 70.86 69.22 +1.00 37.9% 697 — — 0.03 0.02 0.03 —
— 66.58 69.86 68.22 — — 698 — — 0.03 0.02 0.03 —
— 65.71 68.68 67.19 — — 699 — — 0.03 0.02 0.03 —
— 64.71 67.68 66.19 — — 700 — — 0.03 0.02 0.03 —
— 63.59 66.86 65.22 — — 701 — — 0.03 0.02 0.03 —
— 62.59 65.86 64.22 — — 702 — — 0.03 0.02 0.03 —
— 61.59 64.86 63.23 — — 703 — — 0.03 0.02 0.03 —
— 60.59 63.87 62.23 — — 704 34.9% -0.01 0.03 0.02 0.03 —
— 59.72 62.87 61.30 — — 705 — — 0.03 0.02 0.03 —
— 58.59 61.80 60.20 — — 706 — — 0.03 0.02 0.03 —
— 57.60 60.87 59.23 — — 707 — — 0.03 0.02 0.03 —
— 56.60 59.87 58.23 — — 708 — — 0.03 0.02 0.03 —
— 55.60 58.87 57.23 — — 709 — — 0.03 0.02 0.03 —
— 54.60 57.88 56.24 +0.99 32.4% 710 — — 0.04 0.03 0.04 —
— 53.60 56.88 55.24 — — 711 — — 0.03 0.02 0.03 —
— 52.60 55.88 54.24 — — 712 — — 0.04 0.03 0.04 —
— 51.61 54.89 53.25 +0.99 31.0% 713 — — 0.04 0.03 0.04 —
— 50.61 53.88 52.24 +0.99 30.6% 714 30.6% -0.01 0.04 0.03 0.04 —
— 49.73 52.70 51.22 — — 715 — — 0.04 0.03 0.04 —
— 48.74 51.70 50.22 — — 716 — — 0.04 0.03 0.04 —
— 47.61 50.89 49.25 — — 717 — — 0.04 0.03 0.04 —
— 46.61 49.89 48.25 — — 718 — — 0.04 0.03 0.04 —
— 45.62 48.90 47.26 — — 719 — — 0.04 0.03 0.04 —
— 44.74 47.72 46.23 — — 720 — — 0.04 0.04 0.05 —
— 43.62 46.91 45.27 — — 721 — — 0.04 0.04 0.05 —
— 42.62 45.91 44.27 — — 722 — — 0.04 0.04 0.05 —
— 41.63 44.91 43.27 — — 723 — — 0.04 0.04 0.05 —
— 40.75 43.72 42.23 — — 724 — — 0.04 0.04 0.05 —
— 39.76 42.63 41.20 — — 725 — — 0.04 0.04 0.05 —
— 38.76 41.92 40.34 — — 726 — — 0.04 0.04 0.05 —
— 37.76 40.77 39.27 — — 727 — — 0.04 0.04 0.05 —
— 36.64 39.93 38.28 — — 728 — — 0.06 0.05 0.06 —
— 35.64 38.94 37.29 +0.98 23.8% 729 23.8% -0.02 0.06 0.05 0.06 —
— 34.77 37.74 36.26 +0.98 23.4% 730 23.4% -0.02 0.06 0.05 0.06 —
— 33.65 36.94 35.30 +0.98 22.9% 731 22.9% -0.02 0.06 0.05 0.06 —
— 32.65 35.95 34.30 +0.98 22.5% 732 22.5% -0.02 0.07 0.06 0.07 —
— 31.78 34.96 33.37 +0.98 22.1% 733 22.1% -0.02 0.07 0.06 0.07 —
— 30.79 33.76 32.27 +0.97 21.7% 734 21.7% -0.03 0.07 0.07 0.08 —
— 30.89 32.97 31.93 +0.97 21.2% 735 21.2% -0.03 0.09 0.08 0.09 —
— 28.80 31.79 30.30 +0.97 20.8% 736 20.8% -0.03 0.09 0.08 0.09 —
— 27.80 30.87 29.34 +0.97 20.4% 737 20.4% -0.04 0.09 0.08 0.09 —
— 26.81 30.00 28.41 +0.96 20.0% 738 20.0% -0.04 0.10 0.09 0.10 —
— 26.29 27.82 27.05 +0.96 19.7% 739 19.7% -0.04 0.10 0.10 0.11 —
— 26.08 26.84 26.46 +0.95 19.3% 740 19.3% -0.05 0.12 0.11 0.12 —
— 23.84 26.88 25.36 +0.95 19.0% 741 19.0% -0.05 0.12 0.12 0.13 —
— 23.06 25.92 24.49 +0.94 18.7% 742 18.7% -0.06 0.14 0.14 0.15 —
— 22.29 24.93 23.61 +0.94 18.4% 743 18.4% -0.06 0.15 0.15 0.16 —
— 20.77 23.07 21.92 +0.93 18.1% 744 18.1% -0.07 0.17 0.17 0.18 —
— 19.93 22.67 21.30 +0.92 17.8% 745 17.8% -0.08 0.20 0.20 0.21 —
— 18.94 21.48 20.21 +0.91 17.6% 746 17.6% -0.09 0.23 0.22 0.23 —
— 17.86 20.73 19.30 +0.90 17.3% 747 17.3% -0.10 0.27 0.26 0.27 —
— 17.11 19.77 18.44 +0.89 17.0% 748 17.0% -0.11 0.29 0.29 0.30 —
— 17.19 18.81 18.00 +0.88 16.8% 749 16.8% -0.12 0.34 0.34 0.35 —
— 16.24 17.87 17.05 +0.87 16.6% 750 16.6% -0.13 0.40 0.39 0.40 —
— 14.16 16.93 15.54 +0.85 16.4% 751 16.4% -0.15 0.46 0.45 0.46 —
— 13.59 15.99 14.79 +0.84 16.1% 752 16.1% -0.16 0.53 0.52 0.53 —
— 13.51 14.21 13.86 +0.82 15.9% 753 15.9% -0.18 0.60 0.60 0.61 —
— 12.74 13.08 12.91 +0.80 15.7% 754 15.7% -0.20 0.70 0.69 0.71 —
— 11.86 12.19 12.03 +0.78 15.5% 755 15.5% -0.22 0.81 0.80 0.81 —
— 11.04 11.31 11.18 +0.76 15.3% 756 15.3% -0.24 0.94 0.93 0.94 —
— 10.18 10.45 10.31 +0.73 15.1% 757 15.1% -0.27 1.07 1.07 1.08 —
— 9.36 9.60 9.48 +0.70 14.9% 758 14.9% -0.30 1.25 1.24 1.25 —
— 8.53 8.79 8.66 +0.68 14.7% 759 — — 1.44 1.43 1.44 —
— 7.77 8.00 7.88 +0.65 14.5% 760 14.5% -0.36 1.65 1.64 1.66 —
— 7.03 7.24 7.13 +0.61 14.4% 761 14.4% -0.39 1.90 1.89 1.90 —
— 6.35 6.51 6.43 +0.58 14.3% 762 14.3% -0.42 2.17 2.16 2.18 —
— 5.69 5.79 5.74 — — 763 14.0% -0.46 2.48 2.48 2.49 —
— 5.01 5.15 5.08 +0.50 13.9% 764 13.9% -0.50 2.84 2.83 2.85 —
— 4.42 4.47 4.45 +0.46 13.7% 765 13.7% -0.54 3.23 3.21 3.24 —
— 3.86 3.88 3.87 +0.43 13.6% 766 13.6% -0.58 3.66 3.65 3.67 —
— 3.33 3.35 3.34 +0.39 13.4% 767 13.4% -0.62 4.13 4.12 4.15 —
— 2.85 2.87 2.86 +0.35 13.3% 768 13.3% -0.66 4.64 4.60 4.68 —
— 2.41 2.43 2.42 +0.32 13.1% 769 13.1% -0.70 5.21 5.11 5.31 —
— 2.01 2.03 2.02 +0.28 13.0% 770 13.0% -0.73 5.82 5.74 5.89 —
— 1.67 1.68 1.68 +0.24 12.8% 771 12.8% -0.77 6.47 6.36 6.58 —
— 1.36 1.38 1.37 +0.21 12.7% 772 12.7% -0.81 7.20 7.05 7.35 —
— 1.10 1.12 1.11 +0.18 12.6% 773 12.6% -0.84 7.96 7.81 8.10 —
— 0.88 0.89 0.89 +0.15 12.5% 774 12.5% -0.87 8.71 8.58 8.84 —
— 0.69 0.71 0.70 +0.13 12.4% 775 12.4% -0.90 9.56 9.39 9.73 —
— 0.54 0.55 0.55 +0.10 12.3% 776 12.3% -0.92 10.39 10.20 10.59 —
— 0.41 0.42 0.41 — — 777 — — 11.51 10.50 12.51 —
— 0.31 0.32 0.32 — — 778 — — 12.26 11.10 13.42 —
— 0.23 0.24 0.23 +0.06 12.0% 779 — — 13.20 12.04 14.35 —
— 0.17 0.18 0.17 — — 780 — — 14.15 13.00 15.31 —
— 0.12 0.13 0.12 — — 781 — — 15.35 14.10 16.59 —
— 0.09 0.10 0.10 — — 782 — — 16.27 14.83 17.72 —
— 0.06 0.07 0.07 — — 783 — — 17.27 15.82 18.72 —
— 0.05 0.06 0.06 — — 784 — — 18.27 16.82 19.72 —
— 0.04 0.05 0.04 +0.01 12.1% 785 — — 19.27 17.82 20.72 —
— 0.03 0.04 0.04 +0.01 12.3% 786 — — 20.27 18.82 21.72 —
— 0.02 0.03 0.03 +0.01 12.5% 787 12.5% -1.00 21.27 19.82 22.72 —
— 0.02 0.03 0.03 +0.01 12.8% 788 12.8% -1.00 22.27 20.82 23.72 —
— 0.01 0.02 0.01 +0.01 13.1% 789 13.1% -1.00 23.27 21.82 24.72 —
— 0.01 0.02 0.01 — — 790 — — 24.11 22.50 25.72 —
— 0.01 0.02 0.01 — — 791 — — 25.11 23.49 26.72 —
— 0.01 0.02 0.01 — — 792 — — 26.11 24.49 27.72 —
— 0.01 0.02 0.01 — — 793 — — 27.11 25.49 28.72 —
— 0.01 0.02 0.01 — — 794 — — 28.11 26.49 29.72 —
— 0.01 0.02 0.01 +0.00 15.9% 795 — — 29.11 27.50 30.72 —
— 0.01 0.02 0.01 — — 796 — — 30.11 28.49 31.72 —
— 0.01 0.02 0.01 +0.00 16.9% 797 16.9% -1.00 31.11 29.49 32.72 —
— 0.01 0.02 0.01 +0.00 17.4% 798 17.4% -1.00 32.10 30.49 33.72 —
— 0.01 0.02 0.01 +0.00 17.9% 799 17.9% -1.00 33.10 31.49 34.72 —
— 0.01 0.02 0.01 +0.00 18.4% 800 18.4% -1.00 34.10 32.48 35.72 —
— 0.01 0.02 0.01 +0.00 18.8% 801 18.8% -1.00 35.10 33.49 36.72 —
— 0.01 0.02 0.01 +0.00 19.2% 802 19.2% -1.00 36.11 34.50 37.72 —
— 0.01 0.02 0.01 +0.00 19.7% 803 19.7% -1.00 37.10 35.49 38.72 —
— 0.01 0.02 0.01 +0.00 20.0% 804 20.0% -1.00 38.10 36.49 39.72 —
— 0.01 0.02 0.01 +0.00 20.4% 805 20.4% -1.00 39.10 37.48 40.72 —
— 0.01 0.02 0.01 +0.00 20.7% 806 20.7% -1.00 40.10 38.49 41.72 —
— 0.01 0.02 0.01 +0.00 20.9% 807 20.9% -1.00 41.10 39.49 42.72 —
— 0.01 0.02 0.01 +0.00 21.1% 808 21.1% -1.00 42.10 40.49 43.72 —
— — 0.01 — +0.00 21.2% 809 21.2% -1.00 43.10 41.49 44.72 —
— 0.01 0.02 0.01 +0.00 21.7% 810 21.7% -1.00 44.10 42.49 45.72 —
— — 0.01 — +0.00 21.6% 815 21.6% -1.00 49.10 47.49 50.72 —
— — 0.01 — +0.00 20.9% 820 20.9% -1.00 54.10 52.49 55.72 —
— — 0.01 — +0.00 20.2% 825 20.2% -1.00 59.10 57.49 60.72 —
— — 0.01 — +0.00 19.7% 830 19.7% -1.00 64.11 62.49 65.72 —
— — 0.01 — +0.00 19.7% 835 19.7% -1.00 69.11 67.49 70.72 —
— — 0.01 — +0.00 20.1% 840 20.1% -1.00 74.11 72.49 75.72 —

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.