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
— 94.04 97.38 95.71 — — 694 — — 9.79 9.76 9.82 —
— 93.17 96.50 94.83 — — 695 — — 9.90 9.87 9.93 —
— 92.29 95.63 93.96 +0.83 20.1% 696 — — 10.01 9.98 10.04 —
— 91.42 94.75 93.08 +0.83 20.1% 697 20.1% -0.18 10.12 10.09 10.15 —
— 90.22 93.88 92.05 +0.83 20.0% 698 20.0% -0.18 10.24 10.21 10.27 —
— 89.19 93.02 91.11 +0.83 19.9% 699 19.9% -0.18 10.36 10.32 10.39 —
— 88.32 92.15 90.23 +0.82 19.8% 700 19.8% -0.18 10.47 10.44 10.50 —
— 87.64 91.28 89.46 +0.82 19.8% 701 19.8% -0.18 10.60 10.56 10.63 —
— 86.59 90.42 88.50 +0.82 19.7% 702 19.7% -0.19 10.71 10.68 10.75 —
— 85.73 89.56 87.64 +0.82 19.6% 703 19.6% -0.19 10.84 10.81 10.87 —
— 84.87 88.70 86.78 +0.82 19.5% 704 19.5% -0.19 10.96 10.93 11.00 —
— 84.01 87.84 85.92 +0.81 19.5% 705 19.5% -0.19 11.09 11.06 11.12 —
— 83.15 86.98 85.06 +0.81 19.4% 706 19.4% -0.20 11.22 11.19 11.25 —
— 82.30 86.13 84.22 +0.81 19.3% 707 19.3% -0.20 11.35 11.32 11.38 —
— 81.46 85.27 83.36 +0.81 19.2% 708 19.2% -0.20 11.48 11.45 11.52 —
— 80.61 84.42 82.52 +0.80 19.2% 709 19.2% -0.20 11.62 11.58 11.65 —
— 79.74 83.57 81.66 +0.80 19.1% 710 19.1% -0.21 11.76 11.72 11.79 —
— 78.91 82.72 80.81 +0.80 19.0% 711 19.0% -0.21 11.89 11.86 11.93 —
— 78.05 81.88 79.97 +0.80 19.0% 712 19.0% -0.21 12.04 12.00 12.07 —
— 77.22 81.03 79.12 +0.79 18.9% 713 18.9% -0.21 12.18 12.14 12.21 —
— 76.37 80.19 78.28 +0.79 18.8% 714 18.8% -0.22 12.32 12.29 12.36 —
— 75.52 79.35 77.44 +0.79 18.7% 715 18.7% -0.22 12.46 12.43 12.50 —
— 74.69 78.51 76.60 +0.79 18.7% 716 18.7% -0.22 12.62 12.58 12.65 —
— 73.85 77.68 75.77 +0.78 18.6% 717 18.6% -0.22 12.77 12.73 12.81 —
— 73.02 76.85 74.94 +0.78 18.5% 718 18.5% -0.23 12.93 12.89 12.96 —
— 72.19 76.02 74.11 +0.78 18.5% 719 18.5% -0.23 13.08 13.04 13.12 —
— 71.36 75.19 73.28 +0.78 18.4% 720 18.4% -0.23 13.24 13.20 13.28 —
— 70.53 74.36 72.44 — — 721 — — 13.40 13.36 13.44 —
— 69.71 73.54 71.62 +0.77 18.2% 722 18.2% -0.24 13.56 13.53 13.60 —
— 68.90 72.72 70.81 +0.77 18.2% 723 18.2% -0.24 13.73 13.70 13.77 —
— 68.07 71.90 69.98 +0.76 18.1% 724 — — 13.90 13.86 13.94 —
— 67.26 71.09 69.17 +0.76 18.0% 725 — — 14.07 14.04 14.11 —
— 66.44 70.27 68.36 +0.76 18.0% 726 18.0% -0.25 14.25 14.21 14.29 —
— 65.63 69.46 67.55 +0.76 17.9% 727 17.9% -0.26 14.43 14.39 14.47 —
— 64.85 68.65 66.75 — — 728 17.8% -0.26 14.61 14.57 14.65 —
— 64.03 67.85 65.94 — — 729 — — 14.79 14.75 14.83 —
— 63.22 67.05 65.14 — — 730 — — 14.98 14.94 15.02 —
— 62.42 66.25 64.33 — — 731 — — 15.17 15.13 15.21 —
— 61.62 65.45 63.53 — — 732 — — 15.36 15.32 15.40 —
— 60.83 64.66 62.74 +0.74 17.5% 733 — — 15.56 15.52 15.60 —
— 60.04 63.86 61.95 — — 734 — — 15.76 15.72 15.80 —
— 59.25 63.08 61.16 — — 735 — — 15.96 15.92 16.00 —
— 58.46 62.29 60.38 — — 736 17.3% -0.29 16.16 16.12 16.21 —
— 57.68 61.51 59.59 +0.72 17.2% 737 — — 16.38 16.33 16.42 —
— 56.90 60.73 58.81 +0.72 17.1% 738 — — 16.59 16.55 16.63 —
— 56.12 59.96 58.04 — — 739 17.1% -0.30 16.80 16.76 16.85 —
— 55.35 59.00 57.17 +0.71 17.0% 740 17.0% -0.30 17.02 16.98 17.07 —
— 54.60 58.42 56.51 +0.71 16.9% 741 — — 17.25 17.21 17.29 —
— 53.82 57.65 55.73 +0.71 16.9% 742 — — 17.48 17.43 17.52 —
— 53.06 56.89 54.98 +0.70 16.8% 743 16.8% -0.31 17.70 17.66 17.75 —
— 52.30 56.13 54.22 +0.70 16.7% 744 16.7% -0.32 17.95 17.90 17.99 —
— 51.65 55.38 53.52 +0.69 16.7% 745 16.7% -0.32 18.18 18.14 18.22 —
— 50.99 54.63 52.81 +0.69 16.6% 746 16.6% -0.33 18.43 18.38 18.47 —
— 50.05 53.88 51.97 +0.69 16.5% 747 16.5% -0.33 18.68 18.63 18.72 —
— 49.42 53.14 51.28 — — 748 — — 18.93 18.88 18.97 —
— 48.56 52.40 50.48 +0.68 16.4% 749 16.4% -0.34 19.18 19.13 19.22 —
— 47.97 51.66 49.81 +0.67 16.3% 750 16.3% -0.34 19.43 19.39 19.48 —
— 47.10 50.93 49.02 +0.67 16.3% 751 16.3% -0.35 19.70 19.66 19.75 —
— 46.37 50.20 48.28 +0.67 16.2% 752 16.2% -0.35 19.97 19.92 20.02 —
— 45.65 49.48 47.56 +0.66 16.1% 753 16.1% -0.36 20.25 20.20 20.29 —
— 44.92 48.76 46.84 +0.66 16.1% 754 16.1% -0.36 20.52 20.48 20.57 —
— 44.21 48.04 46.12 +0.65 16.0% 755 16.0% -0.37 20.80 20.76 20.85 —
— 43.50 47.33 45.41 +0.65 15.9% 756 15.9% -0.37 21.09 21.05 21.14 —
— 42.79 46.63 44.71 +0.65 15.9% 757 15.9% -0.37 21.39 21.34 21.43 —
— 42.27 45.93 44.10 +0.64 15.8% 758 15.8% -0.38 21.68 21.63 21.73 —
— 41.39 45.23 43.31 +0.64 15.8% 759 15.8% -0.38 21.99 21.94 22.04 —
— 40.70 44.53 42.62 +0.63 15.7% 760 15.7% -0.39 22.30 22.24 22.35 —
— 40.01 43.85 41.93 +0.63 15.6% 761 15.6% -0.39 22.61 22.56 22.66 —
— 39.33 43.17 41.25 +0.62 15.6% 762 15.6% -0.40 22.93 22.88 22.98 —
— 38.65 42.49 40.57 +0.62 15.5% 763 15.5% -0.40 23.25 23.20 23.31 —
— 37.98 41.82 39.90 +0.61 15.4% 764 15.4% -0.41 23.59 23.53 23.64 —
— 37.83 40.76 39.30 +0.61 15.4% 765 15.4% -0.42 23.92 23.87 23.97 —
— 36.65 40.49 38.57 +0.60 15.3% 766 15.3% -0.42 24.26 24.21 24.31 —
— 35.99 39.83 37.91 +0.60 15.3% 767 15.3% -0.43 24.61 24.55 24.66 —
— 36.22 38.29 37.26 +0.60 15.2% 768 15.2% -0.43 24.96 24.91 25.01 —
— 36.11 37.07 36.59 +0.59 15.1% 769 15.1% -0.44 25.32 25.27 25.38 —
— 35.73 36.18 35.95 +0.59 15.1% 770 15.1% -0.44 25.68 25.63 25.74 —
— 34.84 35.88 35.36 +0.58 15.0% 771 15.0% -0.45 26.06 26.00 26.12 —
— 34.22 35.16 34.69 +0.57 15.0% 772 15.0% -0.46 26.44 26.38 26.50 —
— 33.07 35.09 34.08 +0.57 14.9% 773 14.9% -0.46 26.83 26.78 26.88 —
— 32.45 34.46 33.45 +0.56 14.9% 774 14.9% -0.47 27.21 27.15 27.27 —
— 32.33 33.29 32.81 +0.56 14.8% 775 14.8% -0.47 27.61 27.55 27.67 —
— 31.24 33.23 32.23 +0.55 14.8% 776 14.8% -0.48 28.02 27.96 28.07 —
— 31.62 31.70 31.66 +0.55 14.7% 777 14.7% -0.49 28.43 28.37 28.49 —
— 31.02 31.10 31.06 +0.54 14.6% 778 14.6% -0.49 28.85 28.79 28.91 —
— 30.43 30.51 30.47 +0.54 14.6% 779 14.6% -0.50 29.27 29.21 29.33 —
— 29.85 29.92 29.89 +0.53 14.5% 780 14.5% -0.50 29.70 29.64 29.76 —
— 27.02 27.10 27.06 +0.51 14.3% 785 14.3% -0.54 31.97 31.91 32.03 —
— 24.36 24.43 24.39 +0.48 14.1% 790 14.1% -0.57 34.42 34.36 34.49 —
— 21.86 21.94 21.90 +0.45 13.8% 795 13.8% -0.61 37.28 36.73 37.83 —
— 19.54 19.61 19.57 +0.42 13.7% 800 13.7% -0.64 39.89 39.02 40.76 —
— 17.39 17.45 17.42 +0.39 13.5% 805 13.5% -0.68 43.02 41.33 44.71 —
— 15.41 15.47 15.44 +0.36 13.3% 810 13.3% -0.72 46.39 44.62 48.16 —
— 13.59 13.66 13.62 +0.33 13.1% 815 13.1% -0.75 49.76 47.84 51.67 —
— 11.95 12.01 11.98 +0.31 13.0% 820 13.0% -0.79 53.61 51.81 55.41 —
— 10.47 10.52 10.49 +0.28 12.9% 825 12.9% -0.82 57.46 55.54 59.38 —
— 9.13 9.19 9.16 +0.25 12.8% 830 12.8% -0.85 61.62 59.70 63.54 —
— 7.94 7.99 7.96 +0.23 12.7% 835 12.7% -0.88 65.96 64.04 67.88 —
— 6.88 6.93 6.91 +0.21 12.6% 840 12.6% -0.91 70.45 68.53 72.37 —
— 5.93 5.98 5.96 +0.18 12.5% 845 12.5% -0.93 75.07 73.15 76.99 —

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.