opzioni / SPY SPDR S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi SPY  ·  dashboard
← 12/10 Seduta del 13/10/2026 completa 14/10 →
Spot 778.15  ·  450 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/10 23:32 UTC
16/10/263g 23/10/2610g 13/11/2631g 15/01/2794g 19/03/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 152.52 154.51 153.51 +1.00 66.1% 625 66.1% -0.00 — — 0.01 —
— 137.53 139.52 138.53 +1.00 69.1% 640 69.1% -0.00 0.01 0.01 0.02 —
— 128.03 129.52 128.78 +1.00 65.4% 650 65.4% -0.00 0.01 0.01 0.02 —
— 112.52 114.54 113.53 +1.00 59.5% 665 59.5% -0.00 0.01 0.01 0.02 —
— 102.59 104.57 103.58 +1.00 54.8% 675 54.8% -0.00 0.01 0.01 0.02 —
— 87.57 89.57 88.57 +1.00 47.8% 690 47.8% -0.00 0.03 0.02 0.03 —
— 77.78 79.59 78.69 +1.00 43.5% 700 43.5% -0.00 0.04 0.03 0.04 —
— 67.75 69.52 68.64 +1.00 39.1% 710 39.1% -0.00 0.04 0.03 0.04 —
— 58.10 59.60 58.85 +0.99 34.6% 720 34.6% -0.01 0.04 0.04 0.05 —
— 48.12 48.84 48.48 +0.99 29.9% 730 29.9% -0.01 0.06 0.05 0.06 —
— 43.14 44.63 43.88 +0.99 27.5% 735 27.5% -0.01 0.07 0.06 0.07 —
— 33.17 34.52 33.84 +0.98 22.6% 745 22.6% -0.02 0.09 0.08 0.09 —
— 28.61 28.69 28.65 +0.98 20.2% 750 20.2% -0.02 0.10 0.10 0.11 —
— 23.63 23.81 23.72 +0.96 18.1% 755 18.1% -0.04 0.14 0.14 0.15 —
— 18.75 18.83 18.79 +0.94 16.2% 760 16.2% -0.06 0.23 0.23 0.24 —
— 15.79 15.97 15.88 +0.92 15.2% 763 15.2% -0.08 0.34 0.33 0.34 —
— 14.85 15.00 14.93 +0.91 14.9% 764 14.9% -0.09 0.38 0.37 0.38 —
— 13.95 14.03 13.99 +0.90 14.6% 765 14.6% -0.10 0.43 0.43 0.44 —
— 13.01 13.09 13.05 +0.88 14.3% 766 14.3% -0.12 0.49 0.49 0.50 —
— 12.09 12.16 12.12 +0.87 13.9% 767 13.9% -0.13 0.57 0.57 0.58 —
— 11.15 11.29 11.22 +0.86 13.6% 768 13.6% -0.14 0.66 0.65 0.66 —
— 10.26 10.38 10.32 +0.83 13.4% 769 13.4% -0.17 0.77 0.76 0.77 —
— 9.40 9.48 9.44 +0.81 13.1% 770 13.1% -0.19 0.89 0.88 0.89 —
— 8.55 8.66 8.61 +0.79 12.9% 771 12.9% -0.22 1.03 1.03 1.04 —
— 7.73 7.79 7.76 +0.75 12.7% 772 12.7% -0.25 1.21 1.20 1.21 —
— 6.92 7.02 6.97 +0.73 12.5% 773 12.5% -0.27 1.41 1.40 1.41 —
— 6.16 6.26 6.21 +0.70 12.2% 774 12.2% -0.31 1.64 1.63 1.65 —
— 5.46 5.49 5.47 +0.66 12.1% 775 12.1% -0.35 1.92 1.91 1.92 10,541
7,796 4.77 4.79 4.78 +0.62 11.9% 776 11.9% -0.38 2.23 2.22 2.23 2,817
7,264 4.12 4.15 4.13 +0.58 11.7% 777 11.7% -0.43 2.58 2.58 2.59 6,140
6,782 3.53 3.55 3.54 +0.53 11.6% 778 11.6% -0.47 3.00 2.99 3.00 4,590
4,520 2.99 3.00 3.00 +0.49 11.3% 779 11.3% -0.52 3.46 3.45 3.47 2,638
21,932 2.49 2.50 2.50 +0.44 11.2% 780 11.2% -0.57 3.96 3.96 3.97 8,191
9,952 2.04 2.06 2.05 +0.40 11.0% 781 11.0% -0.61 4.53 4.52 4.54 955
6,594 1.65 1.66 1.66 +0.35 10.9% 782 10.8% -0.66 5.16 5.12 5.20 578
8,736 1.31 1.32 1.31 +0.31 10.7% 783 10.7% -0.71 5.83 5.79 5.88 681
7,620 1.02 1.03 1.02 +0.27 10.6% 784 10.6% -0.75 6.56 6.51 6.61 461
73,902 0.78 0.79 0.79 +0.23 10.4% 785 10.4% -0.79 7.36 7.32 7.40 7,002
7,261 0.58 0.59 0.58 +0.18 10.4% 786 10.7% -0.84 8.22 8.11 8.33 230
5,852 0.43 0.44 0.43 +0.16 10.2% 787 10.2% -0.87 9.12 8.98 9.26 256
2,883 0.31 0.32 0.32 +0.12 10.1% 788 10.1% -0.90 9.97 9.89 10.05 157
3,000 0.22 0.23 0.23 +0.10 10.0% 789 10.0% -0.93 10.88 10.81 10.96 75
30,054 0.15 0.16 0.15 +0.08 9.9% 790 9.9% -0.95 11.77 11.60 11.93 594
3,806 0.10 0.11 0.10 +0.07 9.9% 791 9.9% -0.97 12.86 12.79 12.93 8
3,096 0.07 0.08 0.07 +0.05 9.9% 792 10.0% -0.98 14.10 13.79 14.40 —
— 0.05 0.06 0.06 +0.04 10.1% 793 — — 15.43 14.79 16.07 —
— 0.03 0.04 0.04 +0.02 10.3% 795 — — 17.52 16.79 18.25 —
— 0.01 0.02 0.01 — — 800 11.9% -1.00 22.27 21.79 22.76 —
— 0.01 0.02 0.01 +0.01 14.6% 805 14.6% -1.00 26.93 25.75 28.12 —
— 0.01 0.02 0.01 +0.00 17.1% 810 17.1% -1.00 31.91 30.75 33.08 —
— — 0.01 — +0.00 17.3% 820 17.3% -1.00 41.91 40.75 43.08 —
— — 0.01 — +0.00 13.4% 830 13.4% -1.00 51.92 50.77 53.07 —
— — 0.01 — +0.00 12.0% 835 12.0% -1.00 56.92 55.77 58.08 —
— — 0.01 — +0.00 10.6% 845 10.6% -1.00 66.92 65.77 68.07 —
— — 0.01 — +0.00 10.0% 855 10.0% -1.00 76.93 75.77 78.09 —
— — 0.01 — +0.00 9.6% 870 9.6% -1.00 91.92 90.75 93.09 —
— — 0.01 — +0.00 9.6% 880 9.6% -1.00 101.92 100.77 103.07 —
— — 0.01 — +0.00 9.9% 890 9.9% -1.00 111.93 110.77 113.09 —
— — 0.01 — +0.00 11.0% 905 11.0% -1.00 126.92 125.75 128.09 —
— — 0.01 — +0.00 12.1% 915 12.1% -1.00 136.93 135.77 138.09 —
— — 0.01 — +0.00 14.5% 930 14.5% -1.00 151.92 150.77 153.07 —

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.