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
— 75.20 78.57 76.89 +0.99 27.2% 690 27.2% -0.01 0.10 0.10 0.11 —
— 74.21 77.58 75.89 +0.99 27.0% 691 27.0% -0.01 0.10 0.10 0.11 —
— 73.21 76.57 74.89 +0.99 26.7% 692 — — 0.10 0.10 0.11 —
— 72.22 75.59 73.91 — — 693 — — 0.12 0.11 0.12 —
— 71.22 74.60 72.91 — — 694 — — 0.12 0.11 0.12 —
— 70.22 73.60 71.91 — — 695 — — 0.12 0.11 0.12 —
— 69.23 72.61 70.92 — — 696 — — 0.12 0.12 0.13 —
— 68.23 71.61 69.92 — — 697 — — 0.12 0.12 0.13 —
— 67.24 70.62 68.93 — — 698 — — 0.12 0.12 0.13 —
— 66.24 69.63 67.94 — — 699 — — 0.14 0.13 0.14 —
— 65.47 68.63 67.05 — — 700 — — 0.14 0.13 0.14 —
— 64.25 67.65 65.95 — — 701 — — 0.14 0.13 0.14 —
— 63.26 66.65 64.95 +0.98 24.4% 702 24.4% -0.02 0.14 0.14 0.15 —
— 62.27 65.64 63.95 +0.98 24.1% 703 24.1% -0.02 0.14 0.14 0.15 —
— 61.27 64.66 62.97 +0.98 23.9% 704 23.9% -0.02 0.15 0.15 0.16 —
— 60.28 63.67 61.98 +0.98 23.6% 705 23.6% -0.02 0.15 0.15 0.16 —
— 59.29 62.69 60.99 +0.98 23.4% 706 23.4% -0.02 0.17 0.16 0.17 —
— 58.29 61.68 59.98 +0.98 23.1% 707 23.1% -0.02 0.17 0.16 0.17 —
— 57.30 60.68 58.99 +0.98 22.9% 708 22.9% -0.02 0.17 0.17 0.18 —
— 56.31 59.69 58.00 +0.97 22.7% 709 22.7% -0.03 0.18 0.18 0.19 —
— 55.54 58.54 57.04 +0.97 22.5% 710 22.5% -0.03 0.18 0.18 0.19 —
— 54.31 57.71 56.01 +0.97 22.2% 711 22.2% -0.03 0.20 0.19 0.20 —
— 53.33 56.72 55.02 +0.97 22.0% 712 22.0% -0.03 0.20 0.20 0.21 —
— 52.33 55.73 54.03 +0.97 21.8% 713 21.8% -0.03 0.20 0.20 0.21 —
— 51.34 54.75 53.05 +0.97 21.6% 714 21.6% -0.03 0.21 0.21 0.22 —
— 50.35 53.77 52.06 +0.97 21.3% 715 21.3% -0.03 0.23 0.22 0.23 —
— 49.36 52.60 50.98 +0.97 21.1% 716 21.1% -0.03 0.23 0.23 0.24 —
— 48.37 51.58 49.98 +0.96 20.9% 717 20.9% -0.04 0.24 0.24 0.25 —
— 47.38 50.62 49.00 +0.96 20.6% 718 20.6% -0.04 0.26 0.25 0.26 —
— 46.39 49.82 48.10 +0.96 20.4% 719 20.4% -0.04 0.27 0.26 0.27 —
— 45.45 48.82 47.13 +0.96 20.2% 720 20.2% -0.04 0.28 0.27 0.28 —
— 44.42 47.85 46.13 +0.96 19.9% 721 19.9% -0.04 0.28 0.28 0.29 —
— 43.43 46.66 45.05 +0.96 19.7% 722 19.7% -0.04 0.30 0.30 0.31 —
— 42.45 45.89 44.17 +0.95 19.5% 723 19.5% -0.05 0.32 0.31 0.32 —
— 41.47 44.91 43.19 +0.95 19.2% 724 19.2% -0.05 0.33 0.32 0.33 —
— 40.48 43.74 42.11 +0.95 19.0% 725 19.0% -0.05 0.34 0.34 0.35 —
— 39.50 42.74 41.12 +0.95 18.8% 726 18.8% -0.05 0.36 0.36 0.37 —
— 38.52 41.76 40.14 +0.94 18.6% 727 18.6% -0.06 0.39 0.38 0.39 —
— 37.55 40.79 39.17 +0.94 18.4% 728 18.4% -0.06 0.41 0.40 0.41 —
— 36.61 39.79 38.20 +0.94 18.2% 729 18.2% -0.06 0.42 0.42 0.43 —
— 35.64 38.87 37.26 +0.93 18.0% 730 18.0% -0.07 0.46 0.45 0.46 —
— 34.63 37.88 36.26 +0.93 17.8% 731 17.8% -0.07 0.47 0.47 0.48 —
— 33.70 36.87 35.28 +0.93 17.6% 732 17.6% -0.08 0.51 0.50 0.51 —
— 32.73 36.00 34.37 +0.92 17.4% 733 17.4% -0.08 0.54 0.53 0.54 —
— 31.77 35.02 33.40 +0.92 17.2% 734 17.2% -0.08 0.57 0.57 0.58 —
— 30.98 33.83 32.41 +0.91 17.0% 735 17.0% -0.09 0.61 0.61 0.62 —
— 30.02 33.13 31.57 +0.91 16.8% 736 16.8% -0.09 0.66 0.65 0.66 —
— 28.89 32.18 30.54 +0.90 16.7% 737 16.7% -0.10 0.69 0.69 0.70 —
— 27.94 31.23 29.59 +0.89 16.5% 738 16.5% -0.11 0.74 0.74 0.75 —
— 27.16 30.24 28.70 +0.89 16.3% 739 16.3% -0.11 0.80 0.79 0.80 —
— 27.18 29.08 28.13 +0.88 16.1% 740 16.1% -0.12 0.85 0.85 0.86 —
— 26.31 28.38 27.34 +0.87 16.0% 741 16.0% -0.13 0.92 0.91 0.92 —
— 24.18 27.44 25.81 +0.87 15.8% 742 15.8% -0.14 0.98 0.97 0.99 —
— 23.20 26.57 24.89 +0.86 15.6% 743 15.6% -0.14 1.05 1.04 1.06 —
— 22.28 25.28 23.78 +0.85 15.5% 744 15.5% -0.15 1.13 1.12 1.14 —
— 22.70 24.13 23.41 +0.84 15.3% 745 15.3% -0.16 1.22 1.21 1.22 —
— 22.00 22.40 22.20 +0.83 15.1% 746 15.1% -0.17 1.30 1.30 1.31 —
— 21.10 21.48 21.29 +0.82 15.0% 747 15.0% -0.18 1.41 1.40 1.41 —
— 20.23 20.58 20.41 +0.81 14.8% 748 14.8% -0.19 1.51 1.50 1.52 —
— 19.35 19.70 19.52 +0.80 14.6% 749 14.6% -0.21 1.62 1.62 1.63 —
— 18.46 18.80 18.63 +0.78 14.5% 750 14.5% -0.22 1.75 1.74 1.76 —
— 17.60 17.94 17.77 +0.77 14.3% 751 14.3% -0.23 1.88 1.87 1.89 —
— 16.76 17.12 16.94 +0.76 14.2% 752 14.2% -0.25 2.03 2.02 2.04 —
— 15.91 16.28 16.09 +0.74 14.0% 753 14.0% -0.26 2.19 2.17 2.20 —
— 15.09 15.43 15.26 +0.73 13.9% 754 13.9% -0.28 2.35 2.34 2.37 —
— 14.28 14.58 14.43 +0.71 13.7% 755 13.7% -0.29 2.54 2.53 2.55 —
— 13.54 13.69 13.62 +0.69 13.6% 756 13.6% -0.31 2.74 2.73 2.75 —
— 12.67 13.00 12.84 +0.67 13.4% 757 13.4% -0.33 2.95 2.94 2.96 —
— 11.91 12.20 12.05 +0.65 13.2% 758 13.2% -0.35 3.18 3.17 3.19 —
— 11.14 11.44 11.29 +0.63 13.1% 759 13.1% -0.37 3.42 3.41 3.44 —
— 10.40 10.70 10.55 +0.61 12.9% 760 12.9% -0.39 3.69 3.68 3.70 —
— 9.73 9.95 9.84 +0.59 12.8% 761 12.8% -0.41 3.98 3.96 3.99 —
— 8.99 9.19 9.09 +0.57 12.6% 762 12.6% -0.44 4.29 4.27 4.30 —
— 8.41 8.54 8.47 +0.55 12.5% 763 — — 4.62 4.60 4.63 —
— 7.69 7.96 7.83 — — 764 — — 4.97 4.96 4.99 —
— 7.09 7.25 7.17 +0.50 12.2% 765 12.2% -0.51 5.36 5.34 5.37 —
— 6.55 6.58 6.57 +0.47 12.1% 766 12.1% -0.54 5.75 5.74 5.77 —
— 5.98 6.01 6.00 +0.45 12.0% 767 12.0% -0.56 6.20 6.18 6.21 —
— 5.43 5.46 5.45 +0.42 11.8% 768 11.8% -0.59 6.66 6.64 6.67 —
— 4.91 4.94 4.92 +0.40 11.7% 769 11.7% -0.62 7.15 7.05 7.25 —
— 4.42 4.45 4.43 +0.37 11.6% 770 11.6% -0.65 7.66 7.57 7.74 —
— 3.96 3.98 3.97 +0.34 11.4% 771 11.4% -0.67 8.23 8.12 8.35 —
— 3.52 3.55 3.54 +0.32 11.3% 772 11.3% -0.70 8.86 8.72 8.99 —
— 3.12 3.15 3.13 +0.29 11.2% 773 11.2% -0.73 9.44 9.30 9.57 —
— 2.75 2.78 2.77 +0.27 11.1% 774 11.1% -0.76 10.07 9.88 10.26 —
— 2.41 2.43 2.42 +0.24 11.0% 775 11.0% -0.78 10.74 10.59 10.90 —
— 2.10 2.12 2.11 +0.22 10.8% 776 10.8% -0.81 11.45 11.22 11.67 —
— 1.82 1.84 1.83 +0.20 10.7% 777 10.7% -0.83 12.18 11.93 12.42 —
— 1.56 1.58 1.57 +0.17 10.6% 778 10.6% -0.86 12.94 12.70 13.18 —
— 1.33 1.35 1.34 +0.16 10.5% 779 10.5% -0.88 13.75 13.50 14.00 —
— 1.13 1.15 1.14 +0.13 10.4% 780 10.4% -0.91 14.58 14.34 14.82 —
— 0.95 0.97 0.96 +0.12 10.3% 781 10.3% -0.92 15.43 15.17 15.69 —
— 0.80 0.81 0.81 +0.10 10.2% 782 10.2% -0.94 16.57 15.43 17.72 —
— 0.66 0.68 0.67 +0.09 10.2% 783 10.2% -0.96 17.55 16.44 18.66 —
— 0.55 0.56 0.56 +0.08 10.1% 784 10.1% -0.98 18.20 16.95 19.46 —
— 0.45 0.46 0.46 +0.07 10.0% 785 10.0% -0.99 19.39 17.89 20.90 —
— 0.37 0.38 0.38 +0.06 10.0% 786 10.0% -1.00 20.35 18.85 21.85 —
— 0.31 0.32 0.32 +0.05 9.9% 787 9.9% -1.00 21.32 19.81 22.82 —
— 0.25 0.26 0.26 — — 788 — — 22.30 20.80 23.80 —
— 0.21 0.22 0.21 +0.04 9.9% 789 — — 23.30 21.80 24.80 —
— 0.17 0.18 0.17 +0.03 10.0% 790 10.0% -1.00 24.13 22.46 25.80 —
— 0.14 0.15 0.14 +0.03 10.0% 791 — — 25.12 23.45 26.79 —
— 0.12 0.13 0.12 +0.02 10.0% 792 10.0% -1.00 26.12 24.45 27.79 —
— 0.10 0.11 0.10 +0.02 10.1% 793 10.1% -1.00 27.11 25.44 28.79 —
— 0.09 0.10 0.10 +0.02 10.2% 794 10.2% -1.00 28.11 26.44 29.79 —
— 0.08 0.09 0.09 +0.02 10.3% 795 10.3% -1.00 29.11 27.44 30.79 —
— 0.07 0.08 0.07 +0.01 10.4% 796 10.4% -1.00 30.12 28.45 31.79 —
— 0.06 0.07 0.07 +0.01 10.6% 797 10.6% -1.00 31.11 29.44 32.79 —
— 0.05 0.06 0.06 +0.01 10.7% 798 10.7% -1.00 32.12 30.44 33.79 —
— 0.05 0.06 0.06 +0.01 10.9% 799 10.9% -1.00 33.12 31.45 34.79 —
— 0.04 0.05 0.04 +0.01 11.0% 800 11.0% -1.00 34.12 32.45 35.79 —
— 0.04 0.05 0.04 +0.01 11.2% 801 11.2% -1.00 35.12 33.44 36.79 —
— 0.04 0.05 0.04 +0.01 11.4% 802 11.4% -1.00 36.11 34.43 37.79 —
— 0.04 0.05 0.04 +0.01 11.6% 803 11.6% -1.00 37.12 35.46 38.79 —
— 0.03 0.04 0.04 +0.01 11.8% 804 11.8% -1.00 38.12 36.45 39.79 —
— 0.03 0.04 0.04 +0.01 12.0% 805 12.0% -1.00 39.13 37.47 40.79 —
— 0.03 0.04 0.04 +0.01 12.2% 806 12.2% -1.00 40.12 38.46 41.79 —
— 0.03 0.04 0.04 +0.01 12.5% 807 12.5% -1.00 41.13 39.48 42.79 —
— 0.03 0.04 0.04 +0.01 12.7% 808 12.7% -1.00 42.13 40.47 43.79 —
— 0.03 0.04 0.04 +0.01 12.9% 809 12.9% -1.00 43.13 41.47 44.79 —
— 0.03 0.04 0.04 +0.01 13.1% 810 13.1% -1.00 44.13 42.48 45.79 —
— 0.02 0.03 0.03 +0.01 13.3% 811 13.3% -1.00 45.13 43.48 46.79 —
— 0.02 0.03 0.03 +0.01 13.6% 812 13.6% -1.00 46.14 44.49 47.79 —
— 0.02 0.03 0.03 — — 813 13.8% -1.00 47.14 45.49 48.79 —
— 0.02 0.03 0.03 — — 814 — — 48.14 46.49 49.79 —
— 0.02 0.03 0.03 — — 815 — — 49.14 47.49 50.79 —
— 0.02 0.03 0.03 — — 816 — — 50.14 48.49 51.79 —
— 0.02 0.03 0.03 — — 817 — — 51.14 49.49 52.79 —
— 0.02 0.03 0.03 +0.00 14.9% 818 — — 52.14 50.49 53.79 —
— 0.02 0.03 0.03 — — 819 — — 53.14 51.49 54.79 —
— 0.02 0.03 0.03 — — 820 — — 54.14 52.49 55.79 —
— 0.02 0.03 0.03 +0.00 15.5% 821 15.5% -1.00 55.14 53.49 56.79 —
— 0.02 0.03 0.03 +0.00 15.7% 822 15.7% -1.00 56.14 54.49 57.79 —
— 0.02 0.03 0.03 +0.00 15.9% 823 15.9% -1.00 57.14 55.49 58.79 —
— 0.02 0.03 0.03 +0.00 16.1% 824 16.1% -1.00 58.14 56.49 59.79 —
— 0.02 0.03 0.03 +0.00 16.3% 825 16.3% -1.00 59.14 57.49 60.79 —
— 0.02 0.03 0.03 +0.00 16.5% 826 16.5% -1.00 60.14 58.49 61.79 —
— 0.01 0.02 0.01 +0.00 16.7% 827 16.7% -1.00 61.14 59.49 62.79 —
— 0.01 0.02 0.01 +0.00 16.9% 828 16.9% -1.00 62.14 60.49 63.79 —
— 0.01 0.02 0.01 — — 829 17.1% -1.00 63.14 61.49 64.79 —
— 0.01 0.02 0.01 +0.00 17.2% 830 17.2% -1.00 64.14 62.50 65.79 —
— 0.01 0.02 0.01 +0.00 17.4% 831 17.4% -1.00 65.14 63.49 66.79 —
— 0.01 0.02 0.01 +0.00 17.6% 832 17.6% -1.00 66.14 64.50 67.79 —
— 0.01 0.02 0.01 +0.00 17.8% 833 17.8% -1.00 67.14 65.49 68.79 —
— 0.01 0.02 0.01 +0.00 18.0% 834 18.0% -1.00 68.14 66.49 69.79 —
— 0.01 0.02 0.01 +0.00 18.2% 835 18.2% -1.00 69.14 67.49 70.79 —
— 0.01 0.02 0.01 +0.00 18.4% 836 18.4% -1.00 70.14 68.49 71.79 —
— 0.01 0.02 0.01 +0.00 18.6% 837 18.6% -1.00 71.14 69.48 72.79 —
— 0.01 0.02 0.01 +0.00 18.7% 838 18.7% -1.00 72.14 70.48 73.79 —
— 0.01 0.02 0.01 +0.00 18.9% 839 18.9% -1.00 73.14 71.48 74.79 —
— 0.01 0.02 0.01 +0.00 19.1% 840 19.1% -1.00 74.14 72.50 75.79 —
— 0.01 0.02 0.01 +0.00 19.3% 841 19.3% -1.00 75.14 73.48 76.79 —
— 0.01 0.02 0.01 +0.00 19.5% 842 19.5% -1.00 76.14 74.48 77.79 —

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.