opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 09/09 Seduta del 10/09/2026 completa 11/09 →
Spot 758.54  ·  392 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/09 22:52 UTC
11/09/261g 18/09/268g 09/10/2629g 18/12/2699g 29/01/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 29.83 29.95 29.89 +0.99 34.8% 729 34.8% -0.01 0.07 0.06 0.07 —
— 28.83 28.96 28.89 +0.99 34.0% 730 34.0% -0.01 0.07 0.06 0.07 —
— 27.83 28.03 27.93 +0.99 33.1% 731 33.1% -0.01 0.07 0.07 0.08 —
— 26.83 27.03 26.93 +0.99 32.2% 732 32.2% -0.01 0.07 0.07 0.08 —
— 25.84 26.04 25.94 +0.99 31.3% 733 31.3% -0.01 0.07 0.07 0.08 —
— 24.85 25.04 24.95 +0.98 30.5% 734 30.5% -0.02 0.09 0.08 0.09 —
— 23.90 23.97 23.93 +0.98 29.4% 735 29.4% -0.02 0.09 0.08 0.09 —
— 22.86 22.99 22.93 +0.98 28.9% 736 28.9% -0.02 0.10 0.09 0.10 —
— 21.86 21.99 21.93 +0.98 28.2% 737 28.2% -0.02 0.10 0.10 0.11 —
— 20.87 21.02 20.95 +0.98 27.6% 738 27.6% -0.02 0.10 0.10 0.11 —
— 19.89 20.02 19.95 +0.97 27.0% 739 27.0% -0.03 0.12 0.12 0.13 —
— 18.90 19.04 18.97 +0.97 26.3% 740 26.3% -0.03 0.14 0.13 0.14 —
— 17.92 18.06 17.99 +0.97 25.7% 741 25.7% -0.03 0.15 0.15 0.16 —
— 16.95 17.10 17.02 +0.96 25.2% 742 25.2% -0.04 0.18 0.18 0.19 —
— 15.98 16.17 16.07 +0.96 24.8% 743 24.8% -0.04 0.20 0.20 0.21 —
— 15.02 15.15 15.09 +0.95 24.4% 744 24.4% -0.05 0.24 0.24 0.25 —
— 14.06 14.25 14.15 +0.94 24.0% 745 24.0% -0.06 0.29 0.29 0.30 —
— 13.13 13.29 13.21 +0.94 23.5% 746 23.5% -0.07 0.34 0.34 0.35 —
— 12.22 12.31 12.27 +0.93 23.2% 747 23.2% -0.07 0.41 0.41 0.42 —
— 11.31 11.40 11.36 +0.91 23.0% 748 23.0% -0.09 0.51 0.50 0.51 —
— 10.42 10.50 10.46 +0.91 22.6% 749 22.6% -0.09 0.60 0.60 0.61 —
— 9.54 9.62 9.58 +0.89 22.4% 750 22.4% -0.11 0.72 0.72 0.73 —
— 8.68 8.76 8.72 +0.88 22.0% 751 22.0% -0.12 0.86 0.86 0.87 —
— 7.85 7.93 7.89 +0.86 21.8% 752 21.8% -0.14 1.03 1.03 1.04 —
— 7.04 7.12 7.08 +0.84 21.5% 753 21.5% -0.17 1.23 1.22 1.23 —
— 6.28 6.33 6.30 +0.81 21.1% 754 21.1% -0.19 1.45 1.44 1.45 4,363
910 5.56 5.59 5.58 +0.79 20.7% 755 20.7% -0.21 1.71 1.70 1.71 32,094
434 4.84 4.87 4.86 +0.76 20.4% 756 20.4% -0.24 2.00 1.99 2.01 2,342
754 4.18 4.20 4.19 +0.73 20.1% 757 20.1% -0.27 2.33 2.32 2.33 3,063
2,219 3.56 3.57 3.56 +0.70 19.6% 758 19.6% -0.30 2.71 2.69 2.72 6,934
484 2.98 2.99 2.98 +0.66 19.2% 759 19.2% -0.34 3.12 3.11 3.14 3,785
906 2.45 2.46 2.46 +0.62 18.9% 760 18.9% -0.38 3.60 3.57 3.62 52,182
911 1.98 1.99 1.99 +0.59 18.4% 761 18.4% -0.42 4.12 4.10 4.15 2,590
2,171 1.58 1.59 1.58 +0.54 18.0% 762 18.0% -0.46 4.71 4.70 4.73 2,186
1,746 1.22 1.23 1.23 +0.49 17.8% 763 17.8% -0.51 5.37 5.33 5.41 29,118
1,202 0.92 0.94 0.93 +0.45 17.4% 764 17.4% -0.56 6.07 6.03 6.11 2,494
5,462 0.69 0.70 0.69 +0.40 17.0% 765 17.0% -0.61 6.83 6.81 6.85 7,139
1,948 0.50 0.51 0.51 +0.35 16.8% 766 16.8% -0.66 7.64 7.60 7.68 3,071
3,591 0.35 0.36 0.35 +0.30 16.7% 767 16.7% -0.71 8.49 8.41 8.57 5,046
4,396 0.25 0.26 0.26 +0.25 16.6% 768 16.6% -0.76 9.44 9.38 9.49 6,325
2,950 0.17 0.18 0.17 +0.21 16.5% 769 16.5% -0.80 10.41 10.35 10.48 3,500
8,421 0.12 0.13 0.12 +0.17 16.5% 770 16.5% -0.85 11.39 11.29 11.49 9,266
3,482 0.08 0.09 0.09 +0.14 16.6% 771 16.6% -0.88 12.42 12.35 12.49 2,304
6,614 0.05 0.06 0.06 +0.11 16.7% 772 16.7% -0.91 13.41 13.34 13.49 3,440
3,581 0.04 0.05 0.04 +0.09 17.0% 773 17.0% -0.94 14.41 14.34 14.49 2,057
— 0.03 0.04 0.04 +0.07 17.3% 774 17.3% -0.97 15.42 15.34 15.50 —
— 0.02 0.03 0.03 +0.05 17.7% 775 17.7% -0.99 16.41 16.34 16.49 —
— 0.02 0.03 0.03 +0.04 18.2% 776 18.2% -1.00 17.43 17.36 17.50 —
— 0.01 0.02 0.01 +0.03 18.9% 777 18.9% -1.00 18.43 18.36 18.49 —
— 0.01 0.02 0.01 +0.02 19.7% 778 19.7% -1.00 19.39 19.29 19.50 —
— 0.01 0.02 0.01 +0.02 20.5% 779 20.5% -1.00 20.39 20.29 20.50 —
— 0.01 0.02 0.01 +0.01 21.3% 780 21.3% -1.00 21.42 21.34 21.50 —
— 0.01 0.02 0.01 +0.01 21.9% 781 21.9% -1.00 22.42 22.34 22.50 —
3,338 0.01 0.02 0.01 +0.01 22.5% 782 22.5% -1.00 23.42 23.34 23.50 5
3,559 0.01 0.02 0.01 +0.01 22.9% 783 22.9% -1.00 24.42 24.34 24.50 1
2,145 0.01 0.02 0.01 +0.01 23.2% 784 23.2% -1.00 25.42 25.34 25.50 0
5,325 — 0.01 — +0.01 23.4% 785 23.4% -1.00 26.75 24.99 28.50 16
3,422 — 0.01 — +0.01 23.4% 786 23.4% -1.00 27.79 26.08 29.50 19
1,359 — 0.01 — +0.01 23.3% 787 23.3% -1.00 28.75 26.99 30.50 0
— — 0.01 — +0.01 23.2% 788 23.2% -1.00 29.75 28.01 31.50 —
— — 0.01 — +0.01 23.1% 789 23.1% -1.00 30.79 29.08 32.50 —

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.