opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 27/08 Seduta del 28/08/2026 storico 31/08 →
Spot 769.35  ·  1076 contratti su 5 scadenze  ·  fonte ibkr + storico  ·  catturata 06/09 16:01 UTC
Seduta ricostruita dallo storico: quella sera la catena IBKR non è stata catturata, quindi ci sono solo gli strike vicini allo spot (ATM) di poche scadenze, con la IV calcolata da noi e senza bid/ask.
04/09/267g 11/09/2614g 25/09/2628g 20/11/2684g 29/01/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 93.67 96.86 95.27 — — 693 — — 9.70 9.66 9.73 —
— 92.79 95.99 94.39 — — 694 — — 9.80 9.77 9.84 —
— 91.91 95.11 93.51 — — 695 — — 9.91 9.88 9.95 —
— 91.04 94.24 92.64 — — 696 — — 10.03 9.99 10.06 —
— 90.16 93.37 91.77 — — 697 — — 10.14 10.10 10.18 —
— 89.29 92.50 90.89 — — 698 — — 10.26 10.22 10.29 —
— 88.42 91.63 90.03 — — 699 — — 10.37 10.33 10.41 —
— 87.55 90.76 89.16 — — 700 — — 10.48 10.45 10.52 —
— 86.69 89.90 88.30 — — 701 — — 10.61 10.57 10.64 —
— 85.82 89.03 87.42 — — 702 — — 10.73 10.69 10.77 —
— 84.96 88.17 86.56 — — 703 — — 10.86 10.82 10.89 —
— 84.09 87.31 85.70 — — 704 — — 10.98 10.94 11.02 —
— 83.23 86.45 84.84 — — 705 — — 11.11 11.07 11.14 —
— 82.37 85.59 83.98 — — 706 — — 11.23 11.20 11.27 —
— 81.52 84.73 83.12 — — 707 — — 11.37 11.33 11.40 —
— 80.66 83.88 82.27 — — 708 — — 11.49 11.46 11.53 —
— 79.81 83.03 81.42 — — 709 — — 11.63 11.59 11.67 —
— 78.96 82.18 80.57 — — 710 — — 11.77 11.73 11.81 —
— 78.11 81.33 79.72 — — 711 — — 11.90 11.87 11.94 —
— 77.26 80.49 78.88 — — 712 — — 12.04 12.01 12.08 —
— 76.42 79.64 78.03 — — 713 — — 12.19 12.15 12.23 —
— 75.57 78.80 77.19 — — 714 — — 12.33 12.29 12.37 —
— 74.73 77.96 76.34 — — 715 — — 12.48 12.44 12.52 —
— 73.89 77.12 75.50 — — 716 — — 12.63 12.59 12.67 —
— 73.06 76.29 74.67 — — 717 — — 12.78 12.74 12.82 —
— 72.22 75.45 73.83 — — 718 — — 12.94 12.89 12.98 —
— 71.39 74.62 73.00 — — 719 — — 13.09 13.05 13.13 —
— 70.56 73.79 72.17 — — 720 — — 13.25 13.21 13.29 —
— 69.73 72.97 71.35 — — 721 — — 13.41 13.37 13.45 —
— 68.90 72.15 70.53 — — 722 — — 13.57 13.53 13.62 —
— 68.08 71.32 69.70 — — 723 — — 13.74 13.70 13.78 —
— 67.25 70.50 68.88 — — 724 — — 13.91 13.87 13.95 —
— 66.43 69.69 68.06 — — 725 — — 14.09 14.04 14.13 —
— 65.62 68.87 67.25 — — 726 — — 14.26 14.21 14.30 —
— 64.80 68.06 66.43 — — 727 — — 14.44 14.39 14.48 —
— 63.99 67.26 65.62 — — 728 — — 14.62 14.57 14.66 —
— 63.18 66.45 64.81 — — 729 — — 14.79 14.75 14.84 —
— 62.38 65.65 64.02 — — 730 — — 14.98 14.94 15.03 —
— 61.57 64.85 63.21 — — 731 — — 15.18 15.13 15.22 —
— 60.77 64.05 62.41 — — 732 — — 15.37 15.32 15.41 —
— 59.98 63.26 61.62 — — 733 — — 15.56 15.52 15.61 —
— 59.18 62.46 60.82 — — 734 — — 15.77 15.72 15.81 —
— 58.39 61.68 60.03 — — 735 — — 15.96 15.92 16.01 —
— 57.60 60.89 59.24 — — 736 — — 16.18 16.13 16.22 —
— 56.82 60.11 58.47 — — 737 — — 16.38 16.33 16.43 —
— 56.04 59.33 57.69 — — 738 — — 16.59 16.55 16.64 —
— 55.26 58.55 56.91 — — 739 — — 16.81 16.76 16.86 —
— 54.48 57.77 56.12 — — 740 — — 17.03 16.98 17.08 —
— 53.71 57.00 55.35 — — 741 — — 17.25 17.21 17.30 —
— 52.94 56.23 54.59 — — 742 — — 17.48 17.44 17.53 —
— 52.17 55.47 53.82 — — 743 — — 17.71 17.67 17.76 —
— 51.41 54.71 53.06 — — 744 — — 17.95 17.90 18.00 —
— 50.65 53.95 52.30 — — 745 — — 18.19 18.14 18.24 —
— 49.89 53.19 51.54 — — 746 — — 18.43 18.38 18.48 —
— 49.14 52.44 50.79 — — 747 — — 18.68 18.63 18.73 —
— 48.40 51.70 50.05 — — 748 — — 18.93 18.88 18.98 —
— 47.65 50.96 49.30 — — 749 — — 19.19 19.14 19.24 —
— 46.91 50.22 48.56 — — 750 — — 19.45 19.40 19.50 —
— 46.18 49.48 47.83 — — 751 — — 19.71 19.66 19.77 —
— 45.45 48.75 47.10 — — 752 — — 19.98 19.93 20.04 —
— 44.73 48.03 46.38 — — 753 — — 20.27 20.21 20.32 —
— 44.00 47.31 45.66 — — 754 — — 20.55 20.49 20.60 —
— 43.28 46.59 44.94 — — 755 — — 20.82 20.77 20.88 —
— 42.58 45.88 44.23 — — 756 — — 21.11 21.06 21.17 —
— 41.86 45.17 43.52 — — 757 — — 21.41 21.35 21.46 —
— 41.16 44.46 42.81 — — 758 — — 21.71 21.65 21.77 —
— 40.45 43.76 42.10 — — 759 — — 22.02 21.96 22.07 —
— 39.75 43.07 41.41 — — 760 — — 22.32 22.27 22.38 —
— 39.06 42.38 40.72 — — 761 — — 22.64 22.58 22.70 —
— 38.70 41.03 39.87 — — 762 — — 22.96 22.90 23.02 —
— 38.03 40.35 39.19 — — 763 — — 23.29 23.23 23.35 —
— 37.36 39.68 38.52 — — 764 — — 23.62 23.56 23.68 —
— 36.70 39.01 37.85 — — 765 — — 23.96 23.90 24.02 —
— 36.05 38.34 37.20 — — 766 — — 24.30 24.24 24.37 —
— 35.40 37.68 36.54 — — 767 — — 24.66 24.60 24.72 —
— 34.76 37.03 35.90 — — 768 — — 25.02 24.95 25.08 —
— 34.12 36.38 35.50 +0.57 15.0% 769 15.0% -0.43 25.34 25.32 25.44 —
— 34.05 35.14 34.59 — — 770 — — 25.75 25.69 25.81 —
— 32.86 35.10 33.98 — — 771 — — 26.12 26.06 26.19 —
— 32.24 34.47 33.35 — — 772 — — 26.50 26.44 26.57 —
— 31.62 33.85 32.73 — — 773 — — 26.89 26.83 26.96 —
— 31.01 33.22 32.12 — — 774 — — 27.30 27.23 27.36 —
— 30.96 32.01 31.48 — — 775 — — 27.70 27.63 27.76 —
— 30.87 30.96 30.91 — — 776 — — 28.11 28.04 28.17 —
— 30.28 30.36 30.32 — — 777 — — 28.52 28.46 28.59 —
— 29.68 29.77 29.73 — — 778 — — 28.95 28.88 29.01 —
— 29.10 29.18 29.14 — — 779 — — 29.38 29.31 29.44 —
— 28.52 28.60 28.56 — — 780 — — 29.82 29.75 29.88 —
— 25.72 25.80 25.76 — — 785 — — 32.12 32.05 32.19 —
— 23.08 23.16 23.12 — — 790 — — 34.62 34.55 34.70 —
— 20.62 20.70 20.66 — — 795 — — 37.37 35.72 39.02 —
— 18.34 18.42 18.38 — — 800 — — 40.40 39.51 41.28 —
— 16.23 16.31 16.27 — — 805 — — 43.56 41.90 45.22 —
— 14.31 14.38 14.35 — — 810 — — 46.93 45.24 48.62 —
— 12.55 12.62 12.59 — — 815 — — 50.51 48.78 52.24 —
— 10.97 11.04 11.01 — — 820 — — 54.35 52.62 56.08 —
— 9.55 9.62 9.59 — — 825 — — 58.47 56.81 60.13 —
— 8.29 8.35 8.32 — — 830 — — 62.72 61.06 64.37 —
— 7.16 7.22 7.19 — — 835 — — 67.14 65.50 68.79 —
— 6.16 6.22 6.19 — — 840 — — 71.72 70.08 73.35 —
— 5.28 5.33 5.30 — — 845 — — 76.41 74.78 78.03 —

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.