opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 10/09 Seduta del 11/09/2026 completa 14/09 →
Spot 764.31  ·  392 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 11/09 22:22 UTC
18/09/267g 25/09/2614g 09/10/2628g 18/12/2698g 29/01/27140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 29.15 32.90 31.02 — — 734 — — 0.62 0.62 0.63 —
— 28.17 31.93 30.05 — — 735 — — 0.67 0.66 0.67 —
— 27.20 30.96 29.08 — — 736 — — 0.70 0.70 0.71 —
— 26.23 29.99 28.11 — — 737 — — 0.74 0.74 0.75 —
— 25.26 29.02 27.14 — — 738 — — 0.79 0.78 0.80 —
— 24.30 28.06 26.18 — — 739 — — 0.84 0.83 0.85 —
— 23.34 27.10 25.22 — — 740 — — 0.90 0.89 0.90 —
— 22.38 25.60 23.99 — — 741 — — 0.96 0.95 0.97 —
— 21.43 24.65 23.04 — — 742 — — 1.02 1.01 1.03 —
— 20.48 23.70 22.09 — — 743 — — 1.09 1.08 1.10 —
— 19.54 22.76 21.15 — — 744 — — 1.17 1.16 1.18 —
— 18.60 21.81 20.20 — — 745 — — 1.26 1.25 1.27 —
— 17.67 20.88 19.27 — — 746 — — 1.35 1.34 1.36 —
— 16.75 19.96 18.36 — — 747 — — 1.45 1.44 1.46 —
— 15.83 19.04 17.43 — — 748 — — 1.56 1.55 1.57 —
— 16.56 18.09 17.32 — — 749 — — 1.68 1.66 1.69 —
— 14.69 16.00 15.35 — — 750 — — 1.80 1.79 1.82 —
— 14.76 16.30 15.53 — — 751 — — 1.95 1.94 1.96 —
— 13.87 15.43 14.65 — — 752 — — 2.10 2.09 2.12 —
— 13.01 14.56 13.79 — — 753 — — 2.27 2.26 2.29 —
— 12.24 12.67 12.46 — — 754 — — 2.46 2.44 2.48 —
— 11.35 11.82 11.59 — — 755 — — 2.66 2.64 2.68 —
— 10.61 10.98 10.79 — — 756 — — 2.88 2.86 2.90 —
— 8.76 10.22 9.49 — — 757 — — 3.12 3.10 3.14 —
— 8.98 9.36 9.17 — — 758 — — 3.39 3.37 3.41 —
— 8.32 8.57 8.45 — — 759 — — 3.67 3.65 3.69 3,634
— 7.57 7.84 7.71 — — 760 — — 3.98 3.96 4.00 —
— 6.90 7.13 7.01 — — 761 — — 4.32 4.30 4.34 —
— 6.27 6.34 6.30 — — 762 — — 4.69 4.67 4.71 —
— 5.62 5.69 5.66 — — 763 — — 5.09 5.07 5.11 —
— 5.01 5.08 5.04 — — 764 — — 5.52 5.50 5.54 —
— 4.43 4.49 4.46 — — 765 — — 6.00 5.95 6.05 —
— 3.90 3.95 3.92 — — 766 — — 6.52 6.46 6.58 —
— 3.40 3.45 3.42 — — 767 — — 7.04 6.92 7.16 —
— 2.93 2.98 2.96 — — 768 — — 7.61 7.46 7.75 —
— 2.50 2.54 2.52 — — 769 — — 8.23 8.08 8.38 —
— 2.15 2.17 2.16 — — 770 — — 8.90 8.74 9.06 —
— 1.79 1.83 1.81 — — 771 — — 9.59 9.40 9.77 —
— 1.50 1.53 1.51 — — 772 — — 10.33 10.12 10.54 —
— 1.24 1.27 1.25 — — 773 — — 11.10 10.88 11.31 —
— 1.02 1.04 1.03 — — 774 — — 11.43 10.71 12.14 —
— 0.83 0.85 0.84 — — 775 — — 12.85 11.69 14.01 —
— 0.66 0.69 0.68 — — 776 — — 13.43 12.33 14.52 —
— 0.53 0.55 0.54 — — 777 — — 14.76 13.17 16.35 —
— 0.42 0.44 0.43 — — 778 — — 15.66 14.07 17.25 —
— 0.34 0.35 0.34 +0.06 9.8% 779 9.8% -0.95 16.58 14.99 18.17 —
— 0.27 0.28 0.28 +0.05 9.7% 780 9.7% -0.96 17.52 15.93 19.10 —
— 0.21 0.22 0.21 +0.04 9.7% 781 9.7% -0.97 18.46 16.88 20.05 —
— 0.16 0.17 0.17 +0.03 9.7% 782 9.7% -0.97 19.43 17.84 21.01 —
— 0.13 0.14 0.14 +0.03 9.7% 783 9.7% -0.98 20.39 18.81 21.98 —
— 0.10 0.11 0.10 +0.02 9.8% 784 9.8% -0.98 21.36 19.78 22.95 —
— 0.08 0.09 0.09 +0.02 9.9% 785 9.9% -0.98 22.34 20.76 23.93 —
— 0.07 0.08 0.07 +0.02 10.0% 786 10.0% -0.99 23.05 21.17 24.92 —
— 0.05 0.06 0.06 +0.01 10.1% 787 10.1% -0.99 24.03 22.16 25.90 —
— 0.05 0.06 0.06 +0.01 10.3% 788 — — 25.02 23.15 26.90 —
— 0.04 0.05 0.04 +0.01 10.5% 789 10.5% -0.99 26.02 24.14 27.89 —
— 0.04 0.05 0.04 +0.01 10.7% 790 10.7% -0.99 27.01 25.14 28.88 —
— 0.03 0.04 0.04 +0.01 10.9% 791 10.9% -0.99 28.00 26.13 29.88 —
— 0.03 0.04 0.04 +0.01 11.1% 792 11.1% -0.99 29.00 27.13 30.87 —
— 0.03 0.04 0.04 +0.01 11.3% 793 11.3% -0.99 30.00 28.13 31.87 —
— 0.02 0.03 0.03 +0.01 11.5% 794 11.5% -0.99 30.99 29.12 32.86 —

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.