opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 22/09 Seduta del 23/09/2026 completa 24/09 →
Spot 767.69  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 23/09 23:06 UTC
25/09/262g 02/10/269g 23/10/2630g 18/12/2686g 26/02/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 150.94 154.49 152.72 +1.00 62.0% 615 62.0% -0.00 — — 0.01 —
— 135.95 139.52 137.74 +1.00 59.9% 630 59.9% -0.00 — — 0.01 —
— 125.95 129.51 127.73 +1.00 58.0% 640 58.0% -0.00 — — 0.01 —
— 110.96 114.52 112.74 +1.00 56.1% 655 56.1% -0.00 — — 0.01 —
— 100.97 104.53 102.75 +1.00 55.5% 665 55.5% -0.00 — — 0.01 —
— 85.98 89.55 87.77 +1.00 53.6% 680 53.6% -0.00 — — 0.01 —
— 75.99 79.56 77.78 +1.00 50.2% 690 50.2% -0.00 0.01 0.01 0.02 —
— 65.99 69.57 67.78 +1.00 44.9% 700 44.9% -0.00 0.01 0.01 0.02 —
72 56.00 59.58 57.79 +1.00 38.8% 710 38.8% -0.00 0.01 0.01 0.02 3,248
94 46.18 49.60 47.89 +1.00 54.4% 720 — — 0.03 0.02 0.03 5,385
— 41.18 44.56 42.87 +0.99 30.3% 725 30.3% -0.01 0.03 0.02 0.03 4,627
453 32.96 33.05 33.01 +0.99 25.0% 735 25.0% -0.01 0.04 0.04 0.05 5,891
425 27.97 28.06 28.02 +0.99 22.4% 740 22.4% -0.01 0.06 0.05 0.06 23,552
178 23.00 23.09 23.05 +0.98 19.9% 745 19.9% -0.02 0.07 0.07 0.08 151,529
714 18.07 18.15 18.11 +0.98 17.8% 750 17.8% -0.02 0.14 0.14 0.15 19,922
469 15.15 15.23 15.19 +0.97 16.7% 753 16.7% -0.03 0.23 0.22 0.23 1,603
825 14.19 14.27 14.23 +0.97 16.4% 754 16.4% -0.03 0.26 0.25 0.26 3,223
1,248 13.24 13.31 13.28 +0.96 16.0% 755 — — 0.30 0.30 0.31 —
837 12.29 12.36 12.32 +0.96 15.7% 756 15.7% -0.04 0.35 0.35 0.36 2,212
1,040 11.35 11.43 11.39 +0.95 15.3% 757 15.3% -0.05 0.41 0.41 0.42 1,400
1,676 10.43 10.50 10.46 +0.95 15.0% 758 15.0% -0.05 0.49 0.49 0.50 2,944
1,593 9.52 9.59 9.55 +0.94 14.6% 759 14.6% -0.06 0.58 0.58 0.59 3,963
5,285 8.63 8.69 8.66 +0.93 14.3% 760 14.3% -0.07 0.69 0.69 0.70 24,081
— 7.76 7.82 7.79 +0.92 14.0% 761 — — 0.81 0.81 0.82 —
2,103 6.92 6.96 6.94 +0.91 13.6% 762 13.6% -0.09 0.97 0.97 0.98 4,693
— 6.10 6.14 6.12 +0.90 13.3% 763 13.3% -0.10 1.16 1.15 1.16 2,300
3,463 5.32 5.36 5.34 +0.88 12.9% 764 12.9% -0.12 1.37 1.36 1.38 2,476
8,239 4.58 4.61 4.59 +0.86 12.6% 765 12.6% -0.14 1.62 1.62 1.63 5,898
2,902 3.89 3.91 3.90 +0.84 12.4% 766 12.4% -0.17 1.94 1.93 1.94 2,623
4,071 3.25 3.27 3.26 +0.81 12.1% 767 12.1% -0.19 2.31 2.30 2.31 3,441
2,977 2.68 2.69 2.69 +0.78 11.8% 768 11.8% -0.23 2.73 2.73 2.74 4,887
4,106 2.17 2.18 2.17 +0.74 11.7% 769 11.7% -0.26 3.23 3.22 3.24 3,563
10,291 1.73 1.74 1.74 +0.69 11.5% 770 11.5% -0.31 3.80 3.79 3.81 6,450
3,050 1.35 1.37 1.36 +0.65 11.4% 771 11.4% -0.36 4.43 4.42 4.45 1,830
30,304 1.05 1.06 1.05 +0.60 11.4% 772 11.4% -0.41 5.15 5.13 5.17 4,831
3,293 0.81 0.82 0.81 +0.54 11.4% 773 11.4% -0.46 5.93 5.91 5.95 2,568
9,880 0.62 0.63 0.62 +0.49 11.4% 774 11.4% -0.51 6.76 6.74 6.79 2,281
6,858 0.48 0.49 0.48 +0.44 11.5% 775 11.5% -0.57 7.64 7.62 7.66 2,338
3,461 0.37 0.38 0.38 +0.38 11.6% 776 11.6% -0.63 8.54 8.51 8.58 925
3,485 0.29 0.30 0.29 +0.33 11.8% 777 11.8% -0.69 9.48 9.44 9.52 737
3,373 0.23 0.24 0.23 +0.28 12.0% 778 12.0% -0.74 10.46 10.42 10.50 335
2,603 0.17 0.18 0.17 +0.23 12.3% 779 12.3% -0.78 11.46 11.41 11.50 502
10,207 0.14 0.15 0.14 +0.20 12.6% 780 12.6% -0.82 12.46 12.41 12.50 987
2,962 0.11 0.12 0.12 +0.17 12.9% 781 12.9% -0.86 13.46 13.41 13.50 282
5,560 0.09 0.10 0.10 +0.13 13.2% 782 13.2% -0.89 14.46 14.41 14.50 787
4,154 0.08 0.09 0.09 +0.11 13.6% 783 13.6% -0.92 15.46 15.41 15.50 —
— 0.06 0.07 0.07 +0.07 14.3% 785 14.3% -0.96 17.45 17.41 17.50 121
21,698 0.03 0.04 0.04 +0.03 16.6% 790 16.6% -1.00 22.45 22.40 22.50 0
3,739 0.02 0.03 0.03 +0.01 19.0% 795 19.0% -1.00 27.45 27.40 27.51 5
7,765 0.01 0.02 0.01 +0.01 21.5% 800 21.5% -1.00 32.58 30.76 34.40 10
760 0.01 0.02 0.01 +0.00 26.0% 810 26.0% -1.00 42.36 40.48 44.24 0
— — 0.01 — +0.00 26.5% 820 26.5% -1.00 52.51 50.75 54.27 0
2,262 — 0.01 — +0.00 26.1% 825 26.1% -1.00 57.48 55.69 59.27 1
— — 0.01 — — — 835 — — 67.50 65.73 69.27 —
— — 0.01 — +0.00 27.2% 845 — — 77.53 75.78 79.27 —
— — 0.01 — — — 860 30.0% -1.00 92.52 90.77 94.27 —
— — 0.01 — — — 870 — — 102.51 100.75 104.27 —
— — 0.01 — +0.00 32.8% 880 — — 112.52 110.77 114.27 —
— — 0.01 — — — 895 — — 127.52 125.77 129.27 —
— — 0.01 — — — 905 — — 137.52 135.77 139.27 —
— — 0.01 — — — 920 — — 152.53 150.79 154.27 —

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.