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
— 75.33 79.21 77.27 +0.99 28.4% 694 28.4% -0.01 0.06 0.05 0.06 —
— 74.33 78.22 76.28 +0.99 28.1% 695 28.1% -0.01 0.06 0.05 0.06 —
— 73.33 77.22 75.28 +0.99 27.8% 696 27.8% -0.01 0.06 0.05 0.06 —
— 72.34 76.22 74.28 +0.99 27.5% 697 27.5% -0.01 0.07 0.06 0.07 —
— 71.34 75.22 73.28 +0.99 27.3% 698 27.3% -0.01 0.07 0.06 0.07 —
— 70.35 74.23 72.29 +0.99 27.0% 699 27.0% -0.01 0.07 0.06 0.07 —
— 69.65 73.19 71.42 +0.99 26.7% 700 26.7% -0.01 0.07 0.06 0.07 —
— 68.35 72.23 70.29 +0.99 26.5% 701 26.5% -0.01 0.07 0.06 0.07 —
— 67.36 71.24 69.30 +0.99 26.2% 702 26.2% -0.01 0.07 0.07 0.08 —
— 66.36 70.24 68.30 +0.99 25.9% 703 25.9% -0.01 0.07 0.07 0.08 —
— 65.36 69.24 67.30 +0.99 25.7% 704 25.7% -0.01 0.07 0.07 0.08 —
— 64.36 68.25 66.31 +0.99 25.4% 705 25.4% -0.01 0.07 0.07 0.08 —
— 63.37 67.25 65.31 +0.99 25.1% 706 25.1% -0.01 0.07 0.07 0.08 —
— 62.37 66.25 64.31 +0.99 24.9% 707 24.9% -0.01 0.09 0.08 0.09 —
— 61.37 65.26 63.31 +0.99 24.6% 708 24.6% -0.01 0.09 0.08 0.09 —
— 60.38 64.26 62.32 +0.99 24.3% 709 24.3% -0.01 0.09 0.08 0.09 —
— 59.68 63.22 61.45 +0.99 24.1% 710 24.1% -0.01 0.09 0.08 0.09 —
— 58.39 62.27 60.33 +0.99 23.8% 711 23.8% -0.01 0.10 0.09 0.10 —
— 57.39 61.27 59.33 +0.99 23.5% 712 23.5% -0.01 0.10 0.09 0.10 —
— 56.39 60.27 58.33 +0.99 23.3% 713 23.3% -0.01 0.10 0.09 0.10 —
— 55.39 59.28 57.34 +0.99 23.0% 714 23.0% -0.01 0.10 0.10 0.11 —
— 54.40 58.28 56.34 +0.99 22.7% 715 22.7% -0.01 0.10 0.10 0.11 —
— 53.40 57.29 55.34 +0.99 22.5% 716 22.5% -0.01 0.10 0.10 0.11 —
— 52.41 56.29 54.35 +0.99 22.2% 717 22.2% -0.01 0.12 0.11 0.12 —
— 51.42 55.30 53.36 +0.99 21.9% 718 21.9% -0.01 0.12 0.11 0.12 —
— 50.42 54.30 52.36 +0.99 21.7% 719 21.7% -0.01 0.12 0.12 0.13 —
— 49.73 53.27 51.50 +0.99 21.4% 720 21.4% -0.01 0.12 0.12 0.13 —
— 48.44 52.32 50.38 +0.99 21.1% 721 21.1% -0.01 0.12 0.12 0.13 —
— 47.44 51.32 49.38 +0.99 20.9% 722 20.9% -0.02 0.14 0.13 0.14 —
— 46.45 50.33 48.39 +0.98 20.6% 723 20.6% -0.02 0.14 0.14 0.15 —
— 45.45 49.33 47.39 +0.98 20.4% 724 20.4% -0.02 0.14 0.14 0.15 —
— 44.76 48.30 46.53 +0.98 20.1% 725 20.1% -0.02 0.15 0.15 0.16 —
— 43.47 47.35 45.41 +0.98 19.9% 726 19.9% -0.02 0.17 0.16 0.17 —
— 42.48 46.36 44.42 +0.98 19.6% 727 19.6% -0.02 0.17 0.16 0.17 —
— 41.49 45.37 43.43 +0.98 19.4% 728 19.4% -0.02 0.17 0.17 0.18 —
— 40.80 44.34 42.57 +0.98 19.1% 729 19.1% -0.02 0.18 0.18 0.19 —
— 39.81 43.35 41.58 +0.98 18.9% 730 18.9% -0.02 0.20 0.19 0.20 —
— 38.51 42.39 40.45 +0.98 18.6% 731 18.6% -0.02 0.20 0.20 0.21 —
— 37.83 41.37 39.60 +0.97 18.4% 732 18.4% -0.03 0.21 0.21 0.22 —
— 36.84 40.38 38.61 +0.97 18.2% 733 18.2% -0.03 0.23 0.22 0.23 —
— 35.86 39.40 37.63 +0.97 17.9% 734 17.9% -0.03 0.24 0.24 0.25 —
— 34.56 38.47 36.52 +0.97 17.7% 735 17.7% -0.03 0.26 0.25 0.26 —
— 33.89 37.43 35.66 +0.97 17.5% 736 17.5% -0.03 0.28 0.27 0.28 —
— 32.90 36.45 34.67 +0.97 17.2% 737 17.2% -0.03 0.28 0.28 0.29 —
— 31.92 35.47 33.70 +0.96 17.0% 738 17.0% -0.04 0.30 0.30 0.31 —
— 30.94 34.49 32.72 +0.96 16.8% 739 16.8% -0.04 0.33 0.32 0.33 —
— 29.96 32.59 31.27 +0.96 16.5% 740 16.5% -0.04 0.34 0.34 0.35 —
— 28.99 32.46 30.73 +0.96 16.3% 741 16.3% -0.04 0.38 0.37 0.38 —
— 28.02 31.56 29.79 +0.95 16.1% 742 16.1% -0.05 0.40 0.39 0.40 —
— 27.05 30.59 28.82 +0.95 15.9% 743 15.9% -0.05 0.42 0.42 0.43 —
— 26.08 29.62 27.85 +0.95 15.6% 744 15.6% -0.05 0.46 0.45 0.46 —
— 25.11 28.55 26.83 +0.94 15.4% 745 15.4% -0.06 0.49 0.49 0.50 —
— 24.15 27.54 25.84 +0.94 15.2% 746 15.2% -0.06 0.53 0.52 0.54 —
— 23.19 26.74 24.96 +0.93 15.0% 747 15.0% -0.07 0.57 0.57 0.58 —
— 22.24 25.79 24.02 — — 748 14.8% -0.07 0.61 0.61 0.62 —
— 21.28 24.84 23.06 +0.92 14.6% 749 14.6% -0.08 0.67 0.66 0.68 —
— 20.36 22.58 21.47 +0.91 14.4% 750 — — 0.72 0.72 0.73 —
— 19.40 21.65 20.52 +0.91 14.2% 751 14.2% -0.09 0.79 0.78 0.79 —
— 19.51 20.65 20.08 +0.90 14.0% 752 14.0% -0.10 0.85 0.85 0.86 —
— 17.54 20.77 19.16 +0.89 13.8% 753 13.8% -0.11 0.94 0.93 0.94 —
— 18.07 18.68 18.38 +0.88 13.6% 754 13.6% -0.12 1.01 1.00 1.02 —
— 17.16 17.52 17.34 +0.87 13.4% 755 13.4% -0.13 1.10 1.10 1.11 —
— 16.35 16.50 16.43 +0.86 13.2% 756 13.2% -0.14 1.21 1.19 1.22 —
— 15.38 15.76 15.57 +0.85 13.0% 757 13.0% -0.15 1.32 1.31 1.33 —
— 14.52 14.85 14.69 +0.84 12.8% 758 12.8% -0.17 1.44 1.43 1.45 —
— 13.65 14.00 13.82 +0.82 12.6% 759 12.6% -0.18 1.57 1.56 1.59 —
— 12.79 13.10 12.95 +0.81 12.4% 760 12.4% -0.19 1.73 1.71 1.74 —
— 11.97 12.31 12.14 +0.79 12.2% 761 12.2% -0.21 1.89 1.88 1.90 —
— 11.14 11.49 11.31 +0.77 12.1% 762 12.1% -0.23 2.08 2.06 2.09 —
— 10.43 10.57 10.50 +0.75 11.9% 763 11.9% -0.25 2.27 2.26 2.29 —
— 9.57 9.92 9.74 +0.73 11.7% 764 11.7% -0.28 2.50 2.48 2.51 —
— 8.83 9.16 8.99 +0.70 11.6% 765 11.6% -0.30 2.74 2.73 2.75 —
— 8.08 8.39 8.23 +0.68 11.4% 766 11.4% -0.32 3.02 3.00 3.04 —
— 7.37 7.69 7.53 +0.65 11.2% 767 11.2% -0.36 3.32 3.30 3.34 —
— 6.75 6.99 6.87 +0.62 11.1% 768 11.1% -0.39 3.65 3.63 3.66 —
— 6.16 6.34 6.25 +0.59 10.9% 769 10.9% -0.42 4.01 3.99 4.03 —
— 5.56 5.60 5.58 +0.56 10.8% 770 10.8% -0.45 4.40 4.38 4.42 —
— 4.98 5.01 5.00 +0.53 10.7% 771 10.7% -0.48 4.82 4.80 4.83 —
— 4.43 4.46 4.45 +0.49 10.5% 772 10.5% -0.51 5.28 5.26 5.30 —
— 3.91 3.94 3.92 +0.47 10.4% 773 10.4% -0.55 5.81 5.64 5.98 —
— 3.43 3.46 3.44 +0.43 10.3% 774 10.3% -0.58 6.29 6.08 6.50 —
— 2.98 3.01 3.00 +0.39 10.2% 775 10.2% -0.62 6.91 6.73 7.09 —
— 2.57 2.60 2.58 +0.36 10.0% 776 10.0% -0.65 7.51 7.33 7.69 —
— 2.20 2.23 2.21 +0.32 9.9% 777 9.9% -0.69 8.15 7.97 8.34 —
— 1.87 1.90 1.89 +0.29 9.8% 778 9.8% -0.73 8.83 8.64 9.02 —
— 1.57 1.60 1.58 +0.26 9.7% 779 9.7% -0.76 9.53 9.36 9.69 —
— 1.31 1.34 1.32 +0.24 9.6% 780 9.6% -0.79 10.29 10.10 10.49 —
— 1.08 1.11 1.09 +0.20 9.4% 781 9.4% -0.82 11.09 10.90 11.27 —
— 0.89 0.91 0.90 +0.17 9.3% 782 9.3% -0.85 11.91 11.72 12.10 —
— 0.72 0.74 0.73 +0.15 9.3% 783 9.3% -0.88 12.76 12.55 12.96 —
— 0.58 0.60 0.59 +0.13 9.2% 784 9.2% -0.91 13.66 11.73 15.59 —
— 0.47 0.48 0.47 +0.11 9.1% 785 9.1% -0.93 14.56 12.64 16.49 —
— 0.37 0.39 0.38 +0.09 9.1% 786 9.1% -0.95 15.55 13.63 17.48 —
— 0.30 0.31 0.30 +0.08 9.1% 787 9.1% -0.97 16.55 14.63 18.48 —
— 0.24 0.25 0.24 +0.06 9.1% 788 9.1% -0.99 17.55 15.63 19.48 —
— 0.19 0.20 0.20 +0.05 9.1% 789 9.1% -1.00 18.55 16.63 20.48 —
— 0.15 0.16 0.15 +0.04 9.1% 790 9.1% -1.00 19.55 17.62 21.48 —
— 0.12 0.13 0.12 +0.04 9.2% 791 9.2% -1.00 20.39 18.10 22.69 —
— 0.10 0.11 0.10 +0.03 9.2% 792 9.2% -1.00 21.41 19.10 23.73 —
— 0.08 0.09 0.09 +0.02 9.3% 793 9.3% -1.00 22.40 20.10 24.70 —
— 0.06 0.07 0.07 +0.02 9.4% 794 9.4% -1.00 23.39 21.10 25.69 —
— 0.05 0.06 0.06 +0.02 9.5% 795 9.5% -1.00 24.61 22.50 26.71 —
— 0.05 0.06 0.06 +0.01 9.6% 796 9.6% -1.00 25.41 23.10 27.71 —
— 0.04 0.05 0.04 +0.01 9.7% 797 9.7% -1.00 26.41 24.10 28.72 —
— 0.03 0.04 0.04 +0.01 9.9% 798 9.9% -1.00 27.41 25.10 29.71 —
— 0.03 0.04 0.04 +0.01 10.1% 799 10.1% -1.00 28.41 26.10 30.71 —
— 0.03 0.04 0.04 +0.01 10.2% 800 10.2% -1.00 29.41 27.10 31.73 —
— 0.02 0.03 0.03 +0.01 10.4% 801 10.4% -1.00 30.40 28.10 32.70 —
— 0.02 0.03 0.03 +0.01 10.7% 802 10.7% -1.00 31.41 29.10 33.71 —
— 0.02 0.03 0.03 +0.01 10.9% 803 10.9% -1.00 32.42 30.10 34.74 —
— 0.02 0.03 0.03 +0.01 11.1% 804 11.1% -1.00 33.41 31.10 35.72 —
— 0.02 0.03 0.03 +0.01 11.4% 805 11.4% -1.00 34.41 32.10 36.71 —
— 0.02 0.03 0.03 +0.01 11.6% 806 11.6% -1.00 35.42 33.10 37.74 —
— 0.02 0.03 0.03 +0.01 11.9% 807 11.9% -1.00 36.41 34.10 38.72 —
— 0.02 0.03 0.03 +0.00 12.1% 808 12.1% -1.00 37.42 35.10 39.74 —
— 0.02 0.03 0.03 +0.00 12.4% 809 12.4% -1.00 38.43 36.10 40.76 —
— 0.01 0.02 0.01 +0.00 12.7% 810 12.7% -1.00 39.41 37.10 41.73 —
— 0.01 0.02 0.01 +0.00 12.9% 811 12.9% -1.00 40.41 38.10 42.73 —
— 0.01 0.02 0.01 +0.00 13.2% 812 13.2% -1.00 41.44 39.10 43.77 —
— 0.01 0.02 0.01 +0.00 13.5% 813 13.5% -1.00 42.42 40.10 44.75 —
— 0.01 0.02 0.01 +0.00 13.8% 814 13.8% -1.00 43.42 41.10 45.75 —
— 0.01 0.02 0.01 +0.00 14.0% 815 14.0% -1.00 44.42 42.10 46.75 —
— 0.01 0.02 0.01 +0.00 14.3% 816 14.3% -1.00 45.44 43.10 47.77 —
— 0.01 0.02 0.01 +0.00 14.6% 817 14.6% -1.00 46.42 44.10 48.75 —
— 0.01 0.02 0.01 +0.00 14.9% 818 14.9% -1.00 47.43 45.10 49.76 —
— 0.01 0.02 0.01 +0.00 15.1% 819 15.1% -1.00 48.44 46.10 50.77 —
— 0.01 0.02 0.01 +0.00 15.4% 820 15.4% -1.00 49.43 47.13 51.73 —
— 0.01 0.02 0.01 +0.00 15.6% 821 15.6% -1.00 50.41 48.10 52.73 —
— 0.01 0.02 0.01 +0.00 15.9% 822 15.9% -1.00 51.41 49.10 53.73 —
— 0.01 0.02 0.01 +0.00 16.2% 823 16.2% -1.00 52.43 50.10 54.76 —
— 0.01 0.02 0.01 +0.00 16.4% 824 16.4% -1.00 53.42 51.10 55.74 —
— 0.01 0.02 0.01 +0.00 16.7% 825 16.7% -1.00 54.42 52.10 56.75 —
— 0.01 0.02 0.01 +0.00 16.9% 826 16.9% -1.00 55.42 53.10 57.75 —
— 0.01 0.02 0.01 +0.00 17.2% 827 17.2% -1.00 56.42 54.10 58.75 —
— 0.01 0.02 0.01 +0.00 17.4% 828 17.4% -1.00 57.41 55.10 59.73 —
— 0.01 0.02 0.01 +0.00 17.7% 829 17.7% -1.00 58.42 56.10 60.74 —
— 0.01 0.02 0.01 +0.00 17.9% 830 17.9% -1.00 59.41 57.10 61.73 —
— 0.01 0.02 0.01 +0.00 18.1% 831 18.1% -1.00 60.44 58.10 62.77 —
— 0.01 0.02 0.01 +0.00 18.4% 832 18.4% -1.00 61.41 59.10 63.73 —
— 0.01 0.02 0.01 +0.00 18.6% 833 18.6% -1.00 62.42 60.10 64.75 —
— 0.01 0.02 0.01 +0.00 18.8% 834 18.8% -1.00 63.41 61.10 65.73 —
— 0.01 0.02 0.01 +0.00 19.1% 835 19.1% -1.00 64.54 62.63 66.45 —
— 0.01 0.02 0.01 +0.00 19.3% 836 19.3% -1.00 65.56 63.63 67.48 —
— 0.01 0.02 0.01 +0.00 19.5% 837 19.5% -1.00 66.56 64.63 68.48 —
— 0.01 0.02 0.01 +0.00 19.7% 838 19.7% -1.00 67.54 65.63 69.45 —
— 0.01 0.02 0.01 +0.00 19.9% 839 19.9% -1.00 68.56 66.63 70.48 —
— 0.01 0.02 0.01 +0.00 20.1% 840 20.1% -1.00 69.56 67.63 71.48 —
— 0.01 0.02 0.01 +0.00 20.3% 841 20.3% -1.00 70.56 68.63 72.48 —
— 0.01 0.02 0.01 +0.00 20.5% 842 20.5% -1.00 71.56 69.63 73.48 —
— 0.01 0.02 0.01 +0.00 20.7% 843 20.7% -1.00 72.54 70.63 74.45 —
— 0.01 0.02 0.01 +0.00 20.9% 844 20.9% -1.00 73.54 71.63 75.45 —
— 0.01 0.02 0.01 +0.00 21.1% 845 21.1% -1.00 74.56 72.63 76.48 —
— 0.01 0.02 0.01 +0.00 21.3% 846 21.3% -1.00 75.56 73.63 77.48 —
— 0.01 0.02 0.01 — — 847 — — 76.56 74.63 78.48 —

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.