opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 09/10 Seduta del 12/10/2026 completa 13/10 →
Spot 778.03  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 12/10 23:28 UTC
16/10/264g 23/10/2611g 13/11/2632g 15/01/2795g 19/03/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 152.34 154.39 153.37 — — 625 — — 0.01 0.01 0.02 —
— 137.35 139.41 138.38 — — 640 — — 0.01 0.01 0.02 —
— 127.70 129.01 128.35 — — 650 — — 0.01 0.01 0.02 —
— 112.40 114.39 113.39 — — 665 — — 0.01 0.01 0.02 —
— 102.35 104.44 103.39 — — 675 — — 0.03 0.02 0.03 —
— 87.37 89.46 88.42 — — 690 — — 0.03 0.02 0.03 —
— 77.39 79.47 78.43 — — 700 — — 0.04 0.03 0.04 —
— 67.44 69.49 68.47 — — 710 — — 0.04 0.03 0.04 —
— 57.42 59.51 58.47 — — 720 — — 0.04 0.04 0.05 —
— 48.22 49.31 48.77 — — 730 — — 0.07 0.06 0.07 —
— 42.48 44.54 43.51 — — 735 — — 0.07 0.06 0.07 —
— 33.05 34.25 33.65 — — 745 — — 0.10 0.09 0.10 —
— 28.57 28.67 28.62 — — 750 — — 0.12 0.12 0.13 —
— 23.55 23.78 23.66 — — 755 — — 0.18 0.18 0.19 —
— 18.75 18.84 18.80 — — 760 — — 0.29 0.29 0.30 —
— 15.81 16.01 15.91 — — 763 — — 0.41 0.41 0.42 —
— 14.89 15.06 14.97 — — 764 — — 0.47 0.46 0.47 —
— 13.99 14.09 14.04 — — 765 — — 0.54 0.53 0.54 —
— 13.07 13.17 13.12 — — 766 — — 0.60 0.60 0.61 —
— 12.15 12.25 12.20 — — 767 — — 0.70 0.70 0.71 —
— 11.23 11.39 11.31 — — 768 — — 0.81 0.80 0.81 —
— 10.36 10.52 10.44 — — 769 — — 0.93 0.92 0.93 —
— 9.52 9.61 9.56 — — 770 — — 1.06 1.06 1.07 —
— 8.67 8.81 8.74 — — 771 — — 1.23 1.22 1.23 —
— 7.87 7.96 7.92 — — 772 — — 1.42 1.41 1.42 —
— 7.09 7.26 7.17 — — 773 — — 1.64 1.63 1.64 4,296
4,779 6.33 6.50 6.42 — — 774 — — 1.89 1.88 1.89 7,573
23,112 5.65 5.70 5.67 — — 775 — — 2.17 2.17 2.18 8,689
5,911 5.00 5.01 5.00 — — 776 — — 2.50 2.50 2.51 2,471
4,269 4.37 4.38 4.38 — — 777 — — 2.88 2.88 2.89 2,135
6,334 3.78 3.79 3.79 — — 778 — — 3.31 3.30 3.31 2,151
3,070 3.24 3.25 3.25 — — 779 — — 3.77 3.77 3.78 1,364
20,909 2.75 2.76 2.75 — — 780 — — 4.29 4.29 4.30 6,928
9,780 2.30 2.31 2.31 — — 781 — — 4.86 4.85 4.86 917
5,564 1.91 1.92 1.92 — — 782 — — 5.47 5.42 5.53 576
8,746 1.56 1.57 1.56 — — 783 — — 6.14 6.08 6.20 503
7,577 1.27 1.28 1.27 — — 784 — — 6.87 6.80 6.94 363
— 1.01 1.02 1.01 — — 785 — — 7.63 7.57 7.69 —
— 0.80 0.81 0.81 — — 786 — — 8.46 8.37 8.55 —
— 0.63 0.64 0.64 — — 787 — — 9.29 9.21 9.38 —
— 0.49 0.50 0.49 — — 788 — — 10.21 10.09 10.34 —
— 0.37 0.38 0.38 — — 789 — — 11.10 11.00 11.20 —
— 0.28 0.29 0.28 — — 790 — — 12.03 11.94 12.11 —
— 0.22 0.23 0.23 — — 791 — — 12.97 12.88 13.06 —
— 0.16 0.17 0.17 — — 792 — — 14.52 13.87 15.16 —
— 0.12 0.13 0.12 +0.07 10.0% 793 10.0% -0.96 15.51 14.87 16.15 —
— 0.07 0.08 0.07 +0.04 10.1% 795 10.1% -0.99 17.18 16.87 17.50 —
— 0.03 0.04 0.04 +0.02 11.2% 800 11.2% -1.00 22.24 21.87 22.61 —
— 0.01 0.02 0.01 — — 805 — — 26.70 25.60 27.80 —
— 0.01 0.02 0.01 — — 810 14.8% -1.00 31.84 30.60 33.09 —
— 0.01 0.02 0.01 +0.00 17.6% 820 17.6% -1.00 41.84 40.60 43.09 —
— — 0.01 — +0.00 14.1% 830 14.1% -1.00 51.84 50.60 53.09 —
— — 0.01 — +0.00 11.8% 835 11.8% -1.00 56.85 55.60 58.11 —
— — 0.01 — +0.00 9.3% 845 9.3% -1.00 66.84 65.60 68.09 —
— — 0.01 — +0.00 8.5% 855 8.5% -1.00 76.84 75.60 78.09 —
— — 0.01 — +0.00 8.2% 870 8.2% -1.00 91.84 90.60 93.09 —
— — 0.01 — +0.00 8.3% 880 8.3% -1.00 101.84 100.60 103.09 —
— — 0.01 — +0.00 8.8% 890 8.8% -1.00 111.84 110.60 113.09 —
— — 0.01 — +0.00 10.0% 905 10.0% -1.00 126.84 125.60 128.09 —
— — 0.01 — +0.00 11.2% 915 11.2% -1.00 136.85 135.60 138.11 —
— — 0.01 — +0.00 13.7% 930 13.7% -1.00 151.84 150.60 153.09 —

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.