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
— 75.77 79.66 77.72 — — 695 — — 0.87 0.86 0.88 —
— 70.86 74.75 72.81 — — 700 — — 0.97 0.96 0.98 —
— 65.98 69.84 67.91 — — 705 — — 1.08 1.07 1.09 —
— 61.09 64.97 63.03 — — 710 — — 1.22 1.21 1.23 —
— 56.23 60.11 58.17 +0.94 18.9% 715 18.9% -0.07 1.39 1.38 1.40 —
— 51.52 55.23 53.38 — — 720 18.1% -0.08 1.59 1.58 1.61 —
— 50.53 54.27 52.40 +0.93 18.0% 721 — — 1.64 1.63 1.65 —
— 49.59 53.32 51.45 — — 722 — — 1.69 1.68 1.70 —
— 48.63 52.36 50.49 — — 723 — — 1.74 1.73 1.75 —
— 47.66 51.40 49.53 — — 724 — — 1.79 1.78 1.80 —
— 46.72 50.45 48.59 +0.92 17.4% 725 — — 1.84 1.83 1.86 —
— 45.77 49.50 47.63 — — 726 — — 1.91 1.89 1.92 —
— 44.83 48.55 46.69 — — 727 — — 1.96 1.95 1.97 —
— 43.89 47.61 45.75 +0.91 17.0% 728 17.0% -0.11 2.02 2.01 2.04 —
— 42.95 46.66 44.80 +0.91 16.8% 729 16.8% -0.11 2.08 2.07 2.10 —
— 42.01 45.72 43.87 — — 730 — — 2.15 2.14 2.17 —
— 41.10 44.78 42.94 — — 731 — — 2.23 2.21 2.24 —
— 40.18 43.84 42.01 — — 732 — — 2.29 2.28 2.31 —
— 39.26 42.91 41.09 — — 733 — — 2.38 2.36 2.39 —
— 38.36 41.98 40.17 — — 734 16.1% -0.13 2.45 2.44 2.46 —
— 37.43 41.05 39.24 +0.88 16.0% 735 16.0% -0.14 2.54 2.52 2.55 —
— 36.50 40.12 38.31 +0.88 15.8% 736 15.8% -0.14 2.62 2.60 2.63 —
— 35.61 39.20 37.41 +0.87 15.7% 737 15.7% -0.15 2.71 2.69 2.72 —
— 34.69 38.28 36.48 +0.87 15.6% 738 15.6% -0.15 2.81 2.79 2.82 —
— 33.77 37.37 35.57 +0.87 15.4% 739 15.4% -0.16 2.90 2.88 2.91 —
— 32.85 36.46 34.66 +0.86 15.3% 740 15.3% -0.16 3.00 2.99 3.02 —
— 31.73 35.55 33.64 +0.85 15.2% 741 15.2% -0.17 3.10 3.09 3.12 —
— 30.83 34.65 32.74 +0.85 15.0% 742 15.0% -0.17 3.22 3.20 3.24 —
— 29.93 33.76 31.84 +0.84 14.9% 743 14.9% -0.18 3.33 3.32 3.35 —
— 29.04 32.87 30.95 +0.84 14.8% 744 14.8% -0.19 3.46 3.44 3.47 —
— 28.16 31.98 30.07 +0.83 14.6% 745 14.6% -0.19 3.58 3.57 3.60 —
— 27.29 31.10 29.20 +0.82 14.5% 746 14.5% -0.20 3.72 3.70 3.74 —
— 26.41 30.23 28.32 +0.82 14.4% 747 14.4% -0.21 3.86 3.84 3.88 —
— 25.54 29.36 27.45 +0.81 14.2% 748 14.2% -0.21 4.01 3.99 4.03 —
— 24.68 28.50 26.59 +0.80 14.1% 749 14.1% -0.22 4.16 4.14 4.18 —
— 23.83 27.65 25.74 +0.79 14.0% 750 14.0% -0.23 4.32 4.30 4.34 —
— 22.98 26.81 24.89 +0.79 13.8% 751 13.8% -0.24 4.49 4.47 4.51 —
— 22.14 25.97 24.05 +0.78 13.7% 752 13.7% -0.25 4.67 4.65 4.69 —
— 21.31 25.14 23.23 +0.77 13.6% 753 13.6% -0.26 4.86 4.84 4.88 —
— 20.49 24.32 22.41 +0.76 13.5% 754 13.5% -0.27 5.05 5.03 5.07 —
— 19.68 23.51 21.59 +0.75 13.3% 755 13.3% -0.28 5.26 5.24 5.28 —
— 18.88 22.71 20.80 +0.74 13.2% 756 13.2% -0.29 5.47 5.45 5.49 —
— 18.08 21.91 20.00 +0.73 13.1% 757 13.1% -0.30 5.70 5.68 5.72 —
— 17.30 21.13 19.21 +0.72 13.0% 758 13.0% -0.31 5.93 5.91 5.96 —
— 16.53 20.36 18.45 +0.70 12.9% 759 12.9% -0.32 6.18 6.16 6.20 —
— 15.80 19.61 17.70 +0.69 12.8% 760 12.8% -0.34 6.44 6.42 6.46 —
— 15.03 18.86 16.95 +0.68 12.6% 761 12.6% -0.35 6.71 6.69 6.73 —
— 14.29 18.13 16.21 +0.67 12.5% 762 12.5% -0.36 7.00 6.97 7.02 —
— 13.57 17.41 15.49 +0.65 12.4% 763 12.4% -0.37 7.29 7.27 7.32 —
— 14.17 15.29 14.73 +0.64 12.3% 764 12.3% -0.39 7.61 7.58 7.63 —
— 13.61 14.59 14.10 +0.63 12.2% 765 12.2% -0.40 7.93 7.91 7.96 —
— 12.56 13.57 13.06 +0.61 12.1% 766 12.1% -0.41 8.28 8.25 8.30 —
— 12.29 13.23 12.76 +0.60 12.0% 767 12.0% -0.43 8.63 8.61 8.66 —
— 11.66 12.53 12.10 +0.58 11.9% 768 11.9% -0.44 9.01 8.98 9.03 —
— 11.41 11.47 11.44 +0.57 11.8% 769 11.8% -0.46 9.39 9.37 9.42 —
— 10.80 10.86 10.83 +0.55 11.7% 770 11.7% -0.47 9.80 9.78 9.83 —
— 10.21 10.27 10.24 +0.54 11.6% 771 11.6% -0.49 10.23 10.20 10.26 —
— 9.64 9.70 9.67 +0.52 11.5% 772 11.5% -0.51 10.68 10.65 10.70 —
— 9.09 9.15 9.12 +0.50 11.4% 773 11.4% -0.52 11.13 11.11 11.16 —
— 8.55 8.61 8.58 +0.49 11.3% 774 11.3% -0.54 11.61 11.58 11.64 —
— 8.04 8.09 8.06 +0.47 11.2% 775 11.2% -0.56 12.09 11.97 12.21 —
— 7.54 7.60 7.57 +0.45 11.2% 776 11.2% -0.57 12.59 12.30 12.88 —
— 7.06 7.12 7.09 +0.44 11.1% 777 11.1% -0.59 13.12 12.83 13.42 —
— 6.61 6.66 6.63 +0.42 11.0% 778 11.0% -0.61 13.68 13.38 13.98 —
— 6.17 6.22 6.20 +0.40 10.9% 779 10.9% -0.63 14.27 13.61 14.93 —
— 5.75 5.80 5.78 +0.38 10.9% 780 10.9% -0.64 14.86 14.18 15.54 —
— 5.35 5.40 5.38 +0.37 10.8% 781 10.8% -0.66 15.47 14.78 16.16 —
— 4.97 5.01 4.99 +0.35 10.7% 782 10.7% -0.68 16.18 14.33 18.02 —
— 4.61 4.65 4.63 +0.33 10.7% 783 10.7% -0.69 16.89 15.14 18.65 —
— 4.26 4.31 4.29 +0.32 10.6% 784 10.6% -0.71 18.30 17.28 19.31 —
— 3.96 3.98 3.97 +0.30 10.6% 785 10.6% -0.72 18.09 16.17 20.01 —
— 3.63 3.67 3.65 +0.28 10.5% 786 10.5% -0.74 18.80 16.88 20.72 —
— 3.35 3.39 3.37 +0.27 10.5% 787 10.5% -0.76 19.52 17.60 21.44 —
— 3.08 3.11 3.10 +0.25 10.4% 788 10.4% -0.77 20.26 18.34 22.18 —
— 2.82 2.86 2.84 +0.24 10.4% 789 10.4% -0.78 21.02 19.09 22.94 —
— 2.59 2.62 2.60 +0.22 10.3% 790 10.3% -0.80 21.79 19.87 23.71 —
— 2.37 2.40 2.38 +0.21 10.3% 791 10.3% -0.81 22.57 20.66 24.49 —
— 2.16 2.19 2.17 — — 792 — — 23.38 21.46 25.30 —
— 1.97 2.00 1.99 — — 793 — — 24.19 22.27 26.11 —
— 1.80 1.83 1.81 — — 794 10.0% -0.85 25.02 23.11 26.94 —
— 1.63 1.66 1.65 — — 795 — — 25.87 23.95 27.79 —
— 1.48 1.51 1.50 — — 796 — — 26.73 24.81 28.64 —
— 1.35 1.38 1.36 — — 797 — — 27.57 25.68 29.47 —
— 1.22 1.25 1.24 +0.13 10.1% 798 — — 28.48 26.56 30.39 —
— 1.11 1.13 1.12 +0.12 10.1% 799 — — 29.36 27.45 31.28 —
— 1.00 1.03 1.01 +0.11 10.1% 800 — — 30.27 28.35 32.18 —
— 0.91 0.93 0.92 — — 801 10.1% -0.91 31.18 29.26 33.09 —
— 0.82 0.85 0.83 +0.09 10.1% 802 10.1% -0.92 32.09 30.18 34.01 —
— 0.75 0.77 0.76 +0.08 10.1% 803 10.1% -0.93 33.02 31.11 34.94 —
— 0.68 0.70 0.69 +0.08 10.1% 804 10.1% -0.93 33.95 32.04 35.87 —
— 0.61 0.63 0.62 +0.07 10.1% 805 10.1% -0.94 34.90 32.98 36.81 —
— 0.55 0.58 0.56 +0.06 10.1% 806 10.1% -0.94 35.84 33.93 37.75 —
— 0.50 0.52 0.51 +0.06 10.1% 807 10.1% -0.95 36.80 34.88 38.71 —
— 0.46 0.48 0.47 +0.06 10.1% 808 10.1% -0.95 37.74 35.83 39.66 —
— 0.42 0.44 0.43 +0.05 10.1% 809 10.1% -0.96 38.71 36.80 40.62 —
— 0.38 0.40 0.39 +0.05 10.2% 810 10.2% -0.96 39.67 37.76 41.59 —
— 0.35 0.37 0.36 +0.04 10.2% 811 10.2% -0.96 40.64 38.73 42.55 —
— 0.32 0.34 0.33 +0.04 10.2% 812 10.2% -0.97 41.62 39.70 43.53 —
— 0.29 0.31 0.30 +0.04 10.3% 813 10.3% -0.97 42.59 40.68 44.50 —
— 0.27 0.28 0.28 +0.03 10.3% 814 10.3% -0.97 43.56 41.64 45.48 —
— 0.25 0.26 0.26 +0.03 10.4% 815 10.4% -0.98 44.61 42.74 46.48 —
— 0.23 0.24 0.23 +0.03 10.4% 816 10.4% -0.98 45.55 43.63 47.48 —
— 0.21 0.22 0.21 +0.03 10.5% 817 10.5% -0.98 46.55 44.63 48.48 —
— 0.20 0.21 0.20 +0.03 10.6% 818 10.6% -0.98 47.55 45.63 49.48 —
— 0.18 0.19 0.18 +0.02 10.6% 819 10.6% -0.98 48.55 46.62 50.48 —
— 0.17 0.18 0.17 +0.02 10.7% 820 10.7% -0.98 49.55 47.63 51.48 —
— 0.16 0.17 0.17 +0.02 10.8% 821 10.8% -0.98 50.55 48.62 52.48 —
— 0.15 0.16 0.15 +0.02 10.8% 822 10.8% -0.99 51.55 49.62 53.48 —
— 0.14 0.15 0.14 +0.02 10.9% 823 10.9% -0.99 52.55 50.62 54.48 —
— 0.13 0.14 0.14 +0.02 11.0% 824 11.0% -0.99 53.55 51.62 55.48 —
— 0.13 0.14 0.14 +0.02 11.1% 825 11.1% -0.99 54.41 52.10 56.72 —
— 0.10 0.11 0.10 +0.01 11.5% 830 11.5% -0.99 59.41 57.10 61.72 —
— 0.08 0.09 0.09 +0.01 12.0% 835 12.0% -0.99 64.40 62.10 66.70 —
— 0.06 0.08 0.07 +0.01 12.5% 840 12.5% -0.99 69.44 67.10 71.77 —
— 0.05 0.06 0.06 +0.01 13.1% 845 13.1% -1.00 74.44 72.10 76.77 —

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.