opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 26/08 Seduta del 27/08/2026 completa 28/08 →
Spot 770.44  ·  1048 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/08 00:13 UTC
28/08/261g 04/09/268g 25/09/2629g 20/11/2685g 29/01/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.71 78.59 76.65 +1.00 42.1% 694 42.1% -0.00 — — 0.01 —
— 73.71 77.59 75.65 +1.00 41.8% 695 41.8% -0.00 — — 0.01 —
— 72.71 76.59 74.65 — — 696 41.6% -0.00 — — 0.01 —
— 71.71 75.59 73.65 — — 697 — — — — 0.01 —
— 70.71 74.59 72.65 +1.00 41.1% 698 41.1% -0.00 — — 0.01 —
— 70.02 73.55 71.78 +1.00 40.9% 699 — — — — 0.01 —
— 69.61 72.55 71.08 — — 700 — — — — 0.01 —
— 67.71 71.59 69.65 — — 701 — — — — 0.01 —
— 66.71 70.59 68.65 — — 702 40.2% -0.00 — — 0.01 —
— 65.71 69.59 67.65 +1.00 40.0% 703 40.0% -0.00 — — 0.01 —
— 64.71 68.59 66.65 — — 704 39.8% -0.00 — — 0.01 —
— 64.02 67.55 65.78 — — 705 — — — — 0.01 —
— 62.71 66.59 64.65 +1.00 39.4% 706 39.4% -0.00 — — 0.01 —
— 61.71 65.59 63.65 +1.00 39.2% 707 39.2% -0.00 — — 0.01 —
— 60.71 64.60 62.66 +1.00 39.0% 708 39.0% -0.00 — — 0.01 —
— 59.71 63.60 61.66 +1.00 38.8% 709 38.8% -0.00 — — 0.01 —
— 58.71 62.60 60.66 +1.00 38.7% 710 38.7% -0.00 — — 0.01 —
— 57.71 61.60 59.66 +1.00 38.5% 711 38.5% -0.00 — — 0.01 —
— 56.71 60.60 58.66 +1.00 38.3% 712 38.3% -0.00 — — 0.01 —
— 55.71 59.60 57.66 +1.00 38.2% 713 38.2% -0.00 — — 0.01 —
— 55.03 58.56 56.80 +1.00 38.1% 714 38.1% -0.00 — — 0.01 —
— 54.03 57.56 55.80 +1.00 37.9% 715 37.9% -0.00 — — 0.01 —
— 53.03 56.56 54.80 +1.00 37.8% 716 37.8% -0.00 — — 0.01 —
— 51.72 55.60 53.66 +1.00 37.7% 717 37.7% -0.00 — — 0.01 —
— 51.03 54.56 52.80 +1.00 37.6% 718 37.6% -0.00 — — 0.01 —
— 49.72 53.60 51.66 +1.00 37.5% 719 37.5% -0.00 — — 0.01 —
— 49.03 52.56 50.80 +1.00 37.5% 720 37.5% -0.00 — — 0.01 —
— 47.72 51.60 49.66 +1.00 37.5% 721 37.5% -0.00 — — 0.01 —
— 47.03 50.56 48.80 +1.00 37.5% 722 37.5% -0.00 — — 0.01 —
— 45.72 49.60 47.66 +1.00 37.4% 723 37.4% -0.00 — — 0.01 —
— 45.03 48.56 46.80 +1.00 37.3% 724 37.3% -0.00 — — 0.01 —
— 44.14 47.56 45.85 +1.00 37.1% 725 37.1% -0.00 — — 0.01 —
— 43.03 46.56 44.80 +1.00 37.0% 726 37.0% -0.00 — — 0.01 —
— 42.03 45.56 43.80 +1.00 37.0% 727 37.0% -0.00 — — 0.01 —
— 40.72 44.60 42.66 +1.00 37.0% 728 37.0% -0.00 — — 0.01 —
— 39.72 43.61 41.66 +1.00 36.8% 729 36.8% -0.00 — — 0.01 —
— 39.08 42.56 40.82 +1.00 36.5% 730 36.5% -0.00 — — 0.01 —
— 37.72 41.61 39.66 +1.00 35.8% 731 35.8% -0.00 — — 0.01 —
— 37.04 40.56 38.80 +1.00 35.1% 732 35.1% -0.00 — — 0.01 —
— 36.04 39.57 37.80 +1.00 34.3% 733 34.3% -0.00 0.01 0.01 0.02 —
— 35.04 38.57 36.80 +1.00 33.5% 734 33.5% -0.00 — — 0.01 —
— 34.00 37.60 35.80 +1.00 32.8% 735 32.8% -0.00 0.01 0.01 0.02 —
— 33.04 36.57 34.80 +1.00 32.3% 736 32.3% -0.00 0.01 0.01 0.02 —
— 32.04 35.57 33.80 +1.00 31.7% 737 31.7% -0.00 0.01 0.01 0.02 —
— 31.04 34.57 32.80 +1.00 31.2% 738 31.2% -0.00 0.01 0.01 0.02 —
— 30.04 33.57 31.80 +1.00 30.6% 739 30.6% -0.00 0.01 0.01 0.02 —
— 29.64 31.39 30.52 +1.00 29.9% 740 29.9% -0.00 0.01 0.01 0.02 —
— 28.04 30.43 29.23 +1.00 29.2% 741 29.2% -0.00 0.01 0.01 0.02 —
— 27.04 29.47 28.25 +1.00 28.4% 742 28.4% -0.00 0.01 0.01 0.02 —
— 26.04 29.57 27.80 +1.00 27.6% 743 27.6% -0.00 0.01 0.01 0.02 —
— 25.04 28.57 26.80 +0.99 26.7% 744 26.7% -0.01 0.01 0.01 0.02 —
— 24.05 27.57 25.81 +0.99 25.8% 745 25.8% -0.01 0.01 0.01 0.02 —
— 23.09 26.58 24.84 +0.99 24.9% 746 24.9% -0.01 0.01 0.01 0.02 —
— 22.13 25.58 23.86 +0.99 24.0% 747 24.0% -0.01 0.01 0.01 0.02 —
— 22.53 24.58 23.55 +0.99 23.1% 748 23.1% -0.01 0.01 0.01 0.02 —
— 20.05 23.58 21.82 +0.99 22.3% 749 22.3% -0.01 0.03 0.02 0.03 —
— 20.53 21.05 20.79 +0.99 21.7% 750 21.7% -0.01 0.03 0.02 0.03 —
— 19.36 21.59 20.48 +0.99 21.0% 751 21.0% -0.01 0.03 0.02 0.03 —
— 18.40 20.59 19.50 +0.99 20.4% 752 20.4% -0.01 0.04 0.03 0.04 —
— 16.07 19.59 17.83 +0.99 19.8% 753 19.8% -0.01 0.04 0.03 0.04 —
— 16.53 18.60 17.57 +0.99 19.3% 754 19.3% -0.01 0.04 0.03 0.04 —
— 15.55 16.17 15.86 +0.98 18.7% 755 18.7% -0.02 0.04 0.04 0.05 —
— 14.57 16.62 15.60 +0.98 18.3% 756 18.3% -0.02 0.06 0.05 0.06 —
— 13.41 14.63 14.02 +0.98 17.9% 757 17.9% -0.02 0.07 0.07 0.08 —
— 12.51 13.61 13.06 +0.97 17.4% 758 17.4% -0.03 0.09 0.08 0.09 —
— 11.53 12.63 12.08 +0.97 17.0% 759 17.0% -0.03 0.12 0.11 0.12 —
— 9.89 11.21 10.55 +0.96 16.6% 760 16.6% -0.04 0.14 0.14 0.15 —
— 8.20 10.73 9.46 +0.94 16.2% 761 16.2% -0.06 0.20 0.19 0.20 —
— 7.27 9.45 8.36 +0.92 15.9% 762 15.9% -0.08 0.26 0.25 0.26 —
— 7.87 8.14 8.01 +0.90 15.7% 763 15.7% -0.10 0.34 0.33 0.34 —
— 7.01 7.10 7.05 +0.87 15.4% 764 15.4% -0.13 0.43 0.43 0.44 —
— 6.15 6.23 6.19 +0.85 15.0% 765 15.0% -0.15 0.57 0.57 0.58 —
— 5.31 5.40 5.36 +0.81 14.6% 766 14.6% -0.19 0.74 0.73 0.75 —
— 4.52 4.61 4.57 +0.77 14.4% 767 14.4% -0.23 0.94 0.93 0.95 —
— 3.77 3.86 3.81 +0.72 14.1% 768 14.1% -0.28 1.20 1.19 1.20 —
— 3.09 3.15 3.12 +0.65 13.8% 769 13.8% -0.35 1.50 1.50 1.51 —
— 2.46 2.51 2.48 +0.59 13.4% 770 13.4% -0.41 1.88 1.87 1.88 —
— 1.92 1.93 1.93 +0.52 13.0% 771 13.0% -0.48 2.33 2.31 2.34 —
— 1.44 1.45 1.45 +0.45 12.6% 772 12.6% -0.55 2.83 2.79 2.87 —
— 1.03 1.05 1.04 +0.37 12.3% 773 12.3% -0.63 3.42 3.38 3.46 —
— 0.70 0.71 0.70 +0.30 12.0% 774 12.0% -0.72 4.07 4.04 4.10 —
— 0.45 0.46 0.46 +0.22 11.6% 775 11.6% -0.79 4.83 4.79 4.88 —
— 0.28 0.29 0.28 +0.15 11.2% 776 11.2% -0.85 5.67 5.62 5.71 —
— 0.16 0.17 0.17 +0.11 11.2% 777 11.2% -0.91 7.29 6.36 8.23 —
— 0.10 0.11 0.10 +0.06 11.3% 778 11.3% -0.94 7.17 6.65 7.69 —
— 0.06 0.07 0.07 +0.05 11.5% 779 11.5% -0.97 7.70 6.70 8.69 —
— 0.03 0.04 0.04 +0.03 11.7% 780 11.7% -0.99 9.10 8.50 9.69 —
— 0.03 0.04 0.04 +0.02 12.0% 781 12.0% -1.00 10.43 8.10 12.76 —
— 0.02 0.03 0.03 +0.01 12.5% 782 12.5% -1.00 11.41 9.10 13.73 —
— 0.01 0.02 0.01 +0.01 13.1% 783 13.1% -1.00 12.41 10.10 14.73 —
— 0.01 0.02 0.01 +0.01 13.8% 784 13.8% -1.00 13.42 11.10 15.74 —
— 0.01 0.02 0.01 +0.01 14.4% 785 14.4% -1.00 14.41 12.10 16.73 —
— 0.01 0.02 0.01 +0.01 15.0% 786 15.0% -1.00 15.41 13.10 17.73 —
— — 0.01 — +0.01 15.3% 787 15.3% -1.00 16.41 14.10 18.73 —
— — 0.01 — +0.00 15.5% 788 15.5% -1.00 17.41 15.10 19.73 —
— — 0.01 — +0.00 15.5% 789 15.5% -1.00 18.41 16.10 20.73 —
— — 0.01 — +0.00 15.5% 790 15.5% -1.00 19.42 17.10 21.74 —
— — 0.01 — +0.00 15.4% 791 15.4% -1.00 20.41 18.10 22.73 —
— — 0.01 — +0.00 15.3% 792 15.3% -1.00 21.41 19.10 23.73 —
— — 0.01 — +0.00 15.2% 793 15.2% -1.00 22.41 20.10 24.73 —
— — 0.01 — +0.00 15.2% 794 15.2% -1.00 23.41 21.10 25.73 —
— — 0.01 — +0.00 15.1% 795 15.1% -1.00 24.42 22.10 26.74 —
— — 0.01 — +0.00 15.1% 796 15.1% -1.00 25.41 23.10 27.73 —
— — 0.01 — +0.00 15.0% 797 15.0% -1.00 26.41 24.10 28.73 —
— — 0.01 — +0.00 14.9% 798 14.9% -1.00 27.41 25.10 29.73 —
— — 0.01 — +0.00 14.8% 799 14.8% -1.00 28.41 26.10 30.73 —
— — 0.01 — +0.00 14.7% 800 14.7% -1.00 29.41 27.10 31.73 —
— — 0.01 — +0.00 14.5% 801 14.5% -1.00 30.41 28.10 32.73 —
— — 0.01 — +0.00 14.4% 802 14.4% -1.00 31.55 29.62 33.48 —
— — 0.01 — +0.00 14.3% 803 14.3% -1.00 32.55 30.62 34.48 —
— — 0.01 — +0.00 14.2% 804 14.2% -1.00 33.55 31.62 35.48 —
— — 0.01 — +0.00 14.0% 805 14.0% -1.00 34.55 32.62 36.48 —
— — 0.01 — +0.00 13.9% 806 13.9% -1.00 35.55 33.63 37.48 —
— — 0.01 — +0.00 13.8% 807 13.8% -1.00 36.55 34.62 38.48 —
— — 0.01 — +0.00 13.7% 808 13.7% -1.00 37.55 35.62 39.48 —
— — 0.01 — +0.00 13.5% 809 13.5% -1.00 38.55 36.62 40.48 —
— — 0.01 — +0.00 13.4% 810 13.4% -1.00 39.55 37.63 41.48 —
— — 0.01 — +0.00 13.0% 815 13.0% -1.00 44.55 42.63 46.48 —
— — 0.01 — +0.00 12.6% 820 — — 49.55 47.63 51.48 —
— — 0.01 — — — 825 — — 54.55 52.63 56.48 —
— — 0.01 — — — 830 — — 59.55 57.62 61.48 —
— — 0.01 — +0.00 12.5% 835 — — 64.56 62.63 66.48 —
— — 0.01 — +0.00 12.7% 840 — — 69.56 67.62 71.50 —
— — 0.01 — +0.00 13.2% 845 13.2% -1.00 74.55 72.62 76.48 —

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.