opzioni / VOO Vanguard S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi VOO  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 702.84  ·  386 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 23:54 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 15/01/27106g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 135.60 139.70 137.65 +1.00 85.6% 565 85.6% -0.00 — — 2.15 —
— 125.60 129.80 127.70 +1.00 80.8% 575 80.8% -0.00 — — 2.15 —
— 116.10 118.80 117.45 +1.00 75.7% 585 75.7% -0.00 — — 2.15 —
— 105.60 110.00 107.80 +1.00 70.7% 595 70.7% -0.00 — — 1.00 —
— 101.20 104.30 102.75 +1.00 68.1% 600 68.1% -0.00 — — 2.15 —
— 90.90 94.20 92.55 +1.00 62.9% 610 62.9% -0.00 — — 2.15 —
— 81.30 83.90 82.60 +1.00 57.5% 620 57.5% -0.00 — — 2.15 —
— 75.80 79.20 77.50 +1.00 54.7% 625 54.7% -0.00 — — 2.15 —
— 68.80 71.90 70.35 +1.00 50.7% 632.5 50.7% -0.00 — — 2.15 —
— 61.20 63.90 62.55 +1.00 46.6% 640 46.6% -0.00 — — 2.15 —
— 56.30 58.90 57.60 +1.00 43.8% 645 43.8% -0.00 — — 1.60 —
— 51.30 54.20 52.75 +1.00 41.0% 650 41.0% -0.00 — — 0.05 —
— 45.60 49.90 47.75 +1.00 38.4% 655 38.4% -0.00 — — 1.15 —
— 40.60 44.90 42.75 +1.00 35.8% 660 35.8% -0.00 — — 0.75 —
2 38.30 41.50 39.90 +1.00 34.6% 662.5 34.6% -0.00 — — 0.75 0
76 36.20 39.10 37.65 +1.00 33.3% 665 33.3% -0.00 — — 0.75 56
— 33.10 37.40 35.25 +1.00 32.0% 667.5 32.0% -0.00 — — 1.20 —
— 30.60 34.90 32.75 +1.00 30.7% 670 30.7% -0.00 — — 2.15 —
— 28.70 31.60 30.15 +0.99 29.3% 672.5 29.3% -0.01 — — 0.80 —
— 25.80 29.00 27.40 +0.99 28.0% 675 28.0% -0.01 — — 0.55 —
— 23.20 26.90 25.05 +0.99 26.6% 677.5 26.6% -0.01 — — 0.20 —
— 21.40 24.40 22.90 +0.98 25.3% 680 25.3% -0.02 — — 0.10 —
— 18.30 21.90 20.10 +0.98 24.1% 682.5 24.1% -0.02 — — 0.85 —
— 15.80 18.80 17.30 +0.96 23.0% 685 23.0% -0.05 — — 0.05 —
— 13.30 16.30 14.80 +0.93 22.0% 687.5 22.0% -0.07 — — 0.15 —
— 10.70 14.50 12.60 +0.89 21.1% 690 21.1% -0.11 0.12 0.05 0.20 —
— 8.40 12.50 10.45 +0.84 20.4% 692.5 20.4% -0.16 0.28 0.05 0.50 —
— 6.90 9.70 8.30 +0.76 19.6% 695 19.6% -0.24 0.38 0.20 0.55 —
— 4.60 6.80 5.70 +0.67 18.8% 697.5 18.8% -0.33 0.80 0.45 1.15 —
— 3.40 4.50 3.95 +0.56 17.8% 700 17.8% -0.44 1.40 0.90 1.90 —
— 2.00 2.80 2.40 +0.43 16.8% 702.5 16.8% -0.57 2.30 1.90 2.70 —
— 0.95 1.65 1.30 +0.31 15.9% 705 15.9% -0.70 3.75 2.60 4.90 —
— 0.40 0.65 0.53 +0.21 15.1% 707.5 15.1% -0.80 5.65 4.10 7.20 —
— 0.15 0.30 0.23 +0.13 14.7% 710 14.7% -0.88 7.70 6.50 8.90 —
— — 0.20 — +0.07 14.4% 712.5 14.4% -0.93 9.80 8.50 11.10 —
— — 0.10 — +0.04 14.3% 715 14.3% -0.98 12.75 11.10 14.40 —
— — 0.05 — +0.02 14.1% 717.5 14.1% -0.99 15.00 13.90 16.10 —
— — 0.05 — +0.01 14.0% 720 14.0% -1.00 17.60 15.80 19.40 —
— — 0.25 — +0.00 13.8% 722.5 13.8% -1.00 20.25 18.60 21.90 —
— — 0.40 — +0.00 13.6% 725 13.6% -1.00 22.90 21.30 24.50 —
— — 1.30 — +0.00 13.4% 727.5 13.4% -1.00 25.25 23.60 26.90 —
163 — 0.70 — +0.00 13.3% 730 13.3% -1.00 27.85 26.30 29.40 0
— — 0.05 — +0.00 13.2% 732.5 13.2% -1.00 30.25 28.60 31.90 —
— — 0.25 — +0.00 13.3% 735 13.3% -1.00 32.75 31.10 34.40 —
— — 1.20 — +0.00 13.4% 737.5 13.4% -1.00 35.25 33.60 36.90 0
— — 0.05 — +0.00 13.5% 740 13.5% -1.00 37.50 35.50 39.50 —
— — 2.15 — +0.00 13.8% 742.5 13.8% -1.00 40.10 38.30 41.90 —
— — 0.10 — +0.00 14.1% 745 14.1% -1.00 42.45 40.40 44.50 —
— — 1.20 — +0.00 15.1% 750 15.1% -1.00 47.40 45.30 49.50 —
— — 2.15 — +0.00 16.4% 755 16.4% -1.00 52.45 50.40 54.50 —
— — 2.15 — +0.00 18.2% 760 18.2% -1.00 57.40 55.30 59.50 —
— — 2.15 — +0.00 20.4% 765 20.4% -1.00 62.75 61.10 64.40 —
— — 0.60 — +0.00 23.0% 770 23.0% -1.00 67.75 66.10 69.40 —

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.