opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 14/09 Seduta del 15/09/2026 completa 16/09 →
Spot 758.12  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/09 23:14 UTC
18/09/263g 25/09/2610g 16/10/2631g 18/12/2694g 29/01/27136g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 147.24 151.01 149.12 +0.98 36.5% 610 36.5% -0.02 0.52 0.51 0.52 —
— 132.41 136.16 134.28 +0.98 33.9% 625 33.9% -0.02 0.62 0.62 0.63 —
— 122.54 126.29 124.42 +0.97 32.3% 635 32.3% -0.03 0.71 0.71 0.72 —
— 109.45 111.51 110.48 +0.97 29.8% 650 29.8% -0.03 0.90 0.89 0.90 —
— 97.96 101.67 99.81 +0.96 28.2% 660 28.2% -0.04 1.04 1.04 1.05 —
— 88.19 91.89 90.04 +0.95 26.6% 670 26.6% -0.05 1.24 1.23 1.24 —
— 78.48 82.16 80.32 +0.94 25.0% 680 25.0% -0.06 1.49 1.48 1.49 —
— 68.85 72.50 70.67 +0.93 23.4% 690 23.4% -0.07 1.82 1.82 1.83 —
— 59.33 62.96 61.15 +0.91 21.9% 700 21.9% -0.09 2.27 2.26 2.28 —
— 49.97 53.56 51.77 +0.88 20.5% 710 20.5% -0.12 2.88 2.87 2.90 —
— 47.02 48.93 47.98 +0.87 19.7% 715 19.7% -0.13 3.27 3.26 3.29 —
— 36.41 39.88 38.15 +0.83 18.3% 725 18.3% -0.17 4.29 4.27 4.30 —
— 33.73 34.16 33.95 +0.80 17.6% 730 17.6% -0.20 4.93 4.91 4.95 —
— 29.51 29.97 29.74 — — 735 — — 5.71 5.69 5.72 —
— 25.43 25.88 25.66 — — 740 — — 6.62 6.58 6.67 —
— 23.06 23.53 23.30 — — 743 — — 7.27 7.21 7.33 —
— 22.29 22.75 22.52 — — 744 — — 7.50 7.44 7.55 —
— 21.53 21.97 21.75 — — 745 — — 7.74 7.69 7.78 —
— 20.78 21.23 21.00 — — 746 — — 7.97 7.92 8.03 —
— 20.04 20.49 20.27 — — 747 — — 8.23 8.18 8.29 —
— 19.30 19.73 19.52 — — 748 — — 8.49 8.44 8.55 —
— 18.56 19.01 18.79 — — 749 — — 8.77 8.71 8.82 —
— 17.98 18.17 18.07 — — 750 — — 9.06 9.01 9.11 —
— 17.14 17.49 17.32 — — 751 — — 9.35 9.29 9.40 —
— 16.44 16.88 16.66 — — 752 — — 9.65 9.59 9.71 —
— 15.70 16.19 15.95 — — 753 — — 9.97 9.91 10.03 —
— 15.16 15.51 15.34 — — 754 — — 10.30 10.24 10.36 —
— 14.60 14.71 14.65 — — 755 — — 10.67 10.62 10.72 —
— 13.86 14.10 13.98 — — 756 — — 11.01 10.94 11.08 —
— 13.30 13.41 13.36 — — 757 — — 11.37 11.30 11.44 —
— 12.68 12.79 12.73 — — 758 — — 11.77 11.70 11.84 —
— 12.06 12.15 12.11 — — 759 — — 12.15 12.08 12.23 —
— 11.46 11.56 11.51 — — 760 — — 12.57 12.50 12.65 —
— 10.88 10.98 10.93 — — 761 — — 13.01 12.92 13.09 —
— 10.31 10.41 10.36 — — 762 — — 13.46 13.37 13.54 —
— 9.76 9.86 9.81 — — 763 — — 13.91 13.83 14.00 —
— 9.23 9.32 9.28 — — 764 — — 14.41 14.15 14.67 —
— 8.72 8.80 8.76 — — 765 — — 14.90 14.77 15.04 —
— 8.20 8.30 8.25 — — 766 — — 15.44 15.31 15.56 —
— 7.72 7.81 7.76 — — 767 — — 15.90 15.70 16.10 —
— 7.25 7.33 7.29 — — 768 — — 16.52 16.24 16.79 —
— 6.80 6.89 6.84 — — 769 — — 17.09 16.83 17.35 —
— 6.36 6.45 6.41 — — 770 — — 17.70 17.54 17.85 —
— 5.95 6.02 5.99 — — 771 — — 18.27 17.97 18.58 —
— 5.55 5.62 5.58 — — 772 — — 18.94 18.67 19.21 —
— 5.18 5.24 5.21 — — 773 — — 19.57 19.28 19.87 —
— 4.47 4.53 4.50 — — 775 — — 20.95 20.68 21.23 —
— 3.04 3.07 3.06 — — 780 — — 24.77 24.50 25.04 —
— 1.98 2.01 2.00 — — 785 — — 29.13 27.34 30.92 —
— 1.26 1.28 1.27 — — 790 — — 33.68 31.85 35.51 —
— 0.50 0.51 0.51 — — 800 — — 43.39 41.56 45.22 —
— 0.32 0.33 0.33 — — 805 — — 48.47 46.52 50.42 —
— 0.15 0.16 0.15 — — 815 — — 58.45 56.51 60.39 —
— 0.09 0.10 0.10 — — 825 — — 68.44 66.50 70.38 —
— 0.06 0.07 0.07 — — 835 — — 78.35 76.54 80.16 —
— 0.04 0.05 0.04 — — 845 — — 88.31 86.47 90.15 —
— 0.02 0.03 0.03 — — 855 — — 98.31 96.48 100.15 —
— 0.02 0.03 0.03 — — 865 — — 108.31 106.47 110.14 —
— 0.01 0.02 0.01 +0.00 17.2% 880 17.2% -1.00 123.30 121.46 125.13 —
— 0.01 0.02 0.01 +0.00 18.1% 890 18.1% -1.00 133.29 131.46 135.12 —
— — 0.01 — +0.00 19.1% 905 19.1% -1.00 148.28 146.45 150.12 —

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.