opzioni / VOO Vanguard S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi VOO  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 712.19  ·  378 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 03:47 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 16/04/27193g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 135.50 139.20 137.35 +1.00 31.5% 575 31.5% +0.00 — — 2.15 —
— 125.70 129.10 127.40 +1.00 30.4% 585 30.4% +0.00 — — 2.10 —
— 115.50 119.10 117.30 +1.00 29.3% 595 29.3% +0.00 — — 2.15 —
— 105.80 109.10 107.45 +1.00 28.1% 605 — — — — 2.15 —
— 100.50 103.70 102.10 +1.00 27.4% 610 — — — — 2.15 —
— 90.50 94.50 92.50 — — 620 — — — — 1.25 —
— 80.50 84.40 82.45 — — 630 — — — — 2.15 —
— 75.40 79.50 77.45 — — 635 — — — — 2.15 —
— 65.40 69.40 67.40 — — 645 — — — — 2.15 —
— 60.70 63.80 62.25 — — 650 — — — — 2.15 —
— 55.60 59.40 57.50 — — 655 — — — — 0.50 —
— 50.60 54.20 52.40 — — 660 — — — — 0.20 —
— 45.60 49.20 47.40 — — 665 — — — — 0.50 —
— 40.80 43.40 42.10 — — 670 — — — — 0.30 —
— 39.10 41.90 40.50 — — 672.5 — — — — 0.70 —
— 35.60 39.40 37.50 — — 675 — — — — 1.20 —
— 33.10 36.70 34.90 — — 677.5 — — — — 0.45 —
— 30.70 34.20 32.45 — — 680 — — — — 0.10 —
— 28.20 31.70 29.95 — — 682.5 — — — — 0.15 —
— 25.70 28.80 27.25 — — 685 — — 0.28 0.10 0.45 —
— 24.10 26.20 25.15 — — 687.5 — — 0.25 0.10 0.40 —
— 20.80 24.40 22.60 — — 690 — — 0.17 0.15 0.20 —
— 18.30 21.50 19.90 — — 692.5 — — 0.20 0.05 0.35 —
— 15.80 19.40 17.60 — — 695 — — 0.23 0.05 0.40 —
— 13.50 16.20 14.85 — — 697.5 — — 0.38 0.30 0.45 —
— 11.00 14.50 12.75 — — 700 14.2% -0.11 0.53 0.40 0.65 —
— 9.60 12.50 11.05 +0.85 13.5% 702.5 13.5% -0.15 0.70 0.55 0.85 —
— 6.90 10.30 8.60 +0.80 12.9% 705 12.9% -0.20 1.00 0.65 1.35 —
— 5.60 8.40 7.00 +0.72 12.3% 707.5 12.3% -0.28 1.48 1.05 1.90 —
— 3.20 5.80 4.50 +0.61 11.8% 710 11.8% -0.39 2.33 2.00 2.65 —
— 2.95 4.00 3.48 +0.50 11.5% 712.5 11.5% -0.51 3.23 2.95 3.50 —
— 1.75 2.35 2.05 +0.38 11.2% 715 11.2% -0.63 4.45 3.60 5.30 —
— 1.00 1.65 1.32 +0.28 11.1% 717.5 11.1% -0.75 6.25 5.60 6.90 —
— 0.45 1.00 0.72 +0.18 11.0% 720 11.0% -0.85 8.30 7.60 9.00 —
— 0.15 0.65 0.40 +0.10 11.1% 722.5 11.1% -0.92 10.60 8.90 12.30 —
— 0.05 0.25 0.15 +0.06 11.1% 725 11.1% -0.96 13.25 11.90 14.60 —
— — 0.40 — +0.03 11.1% 727.5 11.1% -0.99 15.50 13.60 17.40 —
— 0.05 0.10 0.07 +0.02 11.1% 730 11.1% -1.00 18.10 16.30 19.90 —
— — 2.15 — +0.01 11.2% 732.5 11.2% -1.00 20.60 18.80 22.40 —
— — 2.15 — +0.00 11.2% 735 11.2% -1.00 23.25 21.70 24.80 —
— — 2.15 — +0.00 11.2% 737.5 11.2% -1.00 25.55 23.70 27.40 —
— — 0.05 — +0.00 11.2% 740 11.2% -1.00 28.00 26.10 29.90 —
— — 0.30 — +0.00 11.4% 745 11.4% -1.00 33.10 31.30 34.90 —
— — 0.75 — +0.00 11.6% 750 11.6% -1.00 38.35 36.80 39.90 —
— — 1.05 — +0.00 12.0% 755 12.0% -1.00 43.05 41.40 44.70 —
— — 0.05 — +0.00 12.5% 760 12.5% -1.00 47.85 45.80 49.90 —
— — 2.15 — +0.00 13.2% 765 13.2% -1.00 52.75 50.60 54.90 —
— — 0.35 — +0.00 14.1% 770 14.1% -1.00 57.85 55.80 59.90 —

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.