opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 04/09 Seduta del 08/09/2026 completa 09/09 →
Spot 765.75  ·  392 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/09 00:00 UTC
11/09/263g 18/09/2610g 09/10/2631g 18/12/26101g 29/01/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 30.27 30.41 30.34 — — 736 — — 0.14 0.14 0.15 —
— 29.29 29.43 29.36 — — 737 — — 0.15 0.15 0.16 —
— 28.30 28.43 28.36 — — 738 — — 0.17 0.16 0.17 —
— 27.31 27.47 27.39 — — 739 — — 0.18 0.18 0.19 —
— 26.33 26.46 26.39 — — 740 — — 0.20 0.19 0.20 —
— 25.35 25.49 25.42 — — 741 — — 0.21 0.21 0.22 —
— 24.37 24.50 24.43 — — 742 — — 0.23 0.23 0.24 —
— 23.39 23.52 23.45 — — 743 — — 0.26 0.25 0.26 —
— 22.42 22.55 22.48 — — 744 — — 0.28 0.27 0.28 —
— 21.45 21.59 21.52 — — 745 — — 0.30 0.30 0.31 —
— 20.48 20.61 20.55 — — 746 — — 0.34 0.34 0.35 —
— 19.52 19.66 19.59 — — 747 — — 0.38 0.37 0.38 —
— 18.57 18.69 18.63 — — 748 — — 0.42 0.42 0.43 —
— 17.62 17.75 17.68 — — 749 — — 0.47 0.46 0.48 —
— 16.67 16.79 16.73 — — 750 — — 0.53 0.52 0.53 —
— 15.74 15.84 15.79 — — 751 — — 0.58 0.58 0.59 —
— 14.81 14.91 14.86 — — 752 — — 0.66 0.65 0.67 —
— 13.90 13.99 13.95 — — 753 — — 0.74 0.73 0.75 —
— 13.00 13.08 13.04 — — 754 — — 0.83 0.83 0.84 —
— 12.11 12.19 12.15 — — 755 — — 0.94 0.93 0.95 —
— 11.23 11.31 11.27 — — 756 — — 1.06 1.05 1.07 —
— 10.37 10.45 10.41 — — 757 — — 1.20 1.19 1.21 —
— 9.54 9.60 9.57 — — 758 — — 1.36 1.35 1.37 —
— 8.72 8.78 8.75 — — 759 — — 1.54 1.53 1.55 —
— 7.93 7.98 7.96 — — 760 — — 1.74 1.73 1.75 —
— 7.16 7.20 7.18 — — 761 — — 1.97 1.96 1.98 —
— 6.42 6.46 6.44 — — 762 — — 2.22 2.21 2.23 1,339
— 5.71 5.74 5.72 — — 763 — — 2.51 2.50 2.52 —
— 5.03 5.07 5.05 — — 764 — — 2.84 2.83 2.85 —
— 4.40 4.42 4.41 — — 765 — — 3.19 3.18 3.21 —
— 3.80 3.83 3.81 — — 766 — — 3.60 3.59 3.62 —
— 3.25 3.28 3.27 — — 767 — — 4.05 4.04 4.06 —
— 2.74 2.76 2.75 — — 768 — — 4.55 4.54 4.57 —
— 2.28 2.31 2.29 — — 769 — — 5.11 5.09 5.12 —
— 1.88 1.90 1.89 — — 770 — — 5.71 5.69 5.72 —
— 1.52 1.54 1.53 — — 771 — — 6.35 6.32 6.38 —
— 1.22 1.24 1.23 — — 772 — — 7.05 7.02 7.09 —
— 0.96 0.97 0.96 — — 773 — — 7.82 7.78 7.86 —
— 0.75 0.76 0.76 — — 774 — — 8.62 8.58 8.67 —
— 0.58 0.59 0.58 — — 775 — — 9.48 9.44 9.52 —
— 0.44 0.46 0.45 — — 776 — — 10.36 10.31 10.41 —
— 0.34 0.35 0.34 — — 777 — — 11.28 11.22 11.33 —
3,335 0.25 0.26 0.26 — — 778 — — 12.22 12.17 12.28 —
— 0.19 0.20 0.20 — — 779 — — 13.21 13.14 13.28 —
— 0.14 0.15 0.14 — — 780 — — 14.21 14.13 14.29 —
— 0.11 0.12 0.12 — — 781 — — 15.22 15.15 15.29 —
— 0.09 0.10 0.10 — — 782 — — 16.21 16.14 16.29 —
— 0.07 0.08 0.07 — — 783 — — 17.21 17.14 17.29 —
— 0.06 0.07 0.07 — — 784 — — 18.21 18.14 18.29 —
— 0.05 0.06 0.06 — — 785 — — 19.21 19.14 19.29 —
— 0.04 0.05 0.04 +0.05 12.9% 786 12.9% -0.98 20.21 20.14 20.29 —
— 0.04 0.05 0.04 +0.04 13.2% 787 13.2% -0.99 21.22 21.15 21.29 —
— 0.03 0.04 0.04 +0.03 13.6% 788 13.6% -1.00 22.22 22.15 22.29 —
— 0.03 0.04 0.04 +0.03 14.0% 789 14.0% -1.00 23.22 23.15 23.29 —
— 0.03 0.04 0.04 +0.02 14.5% 790 14.5% -1.00 24.22 24.15 24.29 —
— 0.03 0.04 0.04 +0.02 14.9% 791 14.9% -1.00 25.22 25.15 25.29 —
— 0.02 0.03 0.03 +0.02 15.3% 792 15.3% -1.00 26.22 26.15 26.29 —
— 0.02 0.03 0.03 +0.01 15.7% 793 15.7% -1.00 27.22 27.15 27.29 —
— 0.02 0.03 0.03 +0.01 16.1% 794 16.1% -1.00 28.22 28.15 28.29 —
— 0.02 0.03 0.03 +0.01 16.5% 795 16.5% -1.00 29.22 29.15 29.29 —
— 0.02 0.03 0.03 +0.01 16.9% 796 16.9% -1.00 30.22 30.15 30.29 —

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.