opzioni / VOO Vanguard S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi VOO  ·  dashboard
← 13/10 Seduta del 14/10/2026 completa 15/10 →
Spot 706.82  ·  398 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/10 01:02 UTC
16/10/262g 23/10/269g 13/11/2630g 15/01/2793g 16/04/27184g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 140.50 143.80 142.15 +1.00 42.4% 565 — — — — 2.15 —
— 131.10 133.80 132.45 +1.00 40.7% 575 — — — — 2.15 —
— 120.60 123.80 122.20 — — 585 39.0% +0.00 — — 0.40 —
— 110.60 113.90 112.25 — — 595 37.3% +0.00 — — 2.15 —
— 100.70 103.90 102.30 +1.00 35.5% 605 35.5% +0.00 — — 0.85 —
— 95.50 98.90 97.20 +1.00 34.5% 610 34.5% +0.00 — — 0.85 —
— 86.40 88.30 87.35 +1.00 32.6% 620 32.6% +0.00 — — 0.75 —
— 75.80 78.30 77.05 +1.00 30.7% 630 30.7% +0.00 — — 0.20 —
— 70.50 73.30 71.90 +1.00 29.8% 635 29.8% -0.00 — — 0.65 —
— 66.20 68.30 67.25 +1.00 28.8% 640 28.8% -0.00 — — 0.10 —
— 60.70 63.30 62.00 +1.00 27.9% 645 — — — — 0.70 —
— 56.30 58.30 57.30 +1.00 26.9% 650 26.9% -0.00 — — 0.15 —
— 51.10 53.40 52.25 +1.00 26.0% 655 26.0% -0.00 — — 1.10 —
— 45.60 49.00 47.30 +1.00 25.3% 660 25.3% -0.00 — — 0.45 —
— 40.70 44.00 42.35 — — 665 — — — — 0.15 —
— 36.20 38.20 37.20 +1.00 24.6% 670 24.6% -0.00 — — 0.75 —
— 31.10 33.20 32.15 — — 675 24.6% -0.01 — — 0.30 —
— 28.60 31.00 29.80 +0.99 24.5% 677.5 24.5% -0.01 — — 0.55 —
— 25.80 28.50 27.15 +0.98 24.3% 680 24.3% -0.01 0.25 0.05 0.45 —
— 23.30 26.60 24.95 +0.98 23.8% 682.5 23.8% -0.02 0.17 0.10 0.25 —
— 21.30 23.60 22.45 +0.97 23.1% 685 23.1% -0.03 0.17 0.10 0.25 —
— 18.40 21.20 19.80 +0.96 22.1% 687.5 22.1% -0.04 0.40 0.05 0.75 —
— 16.10 18.60 17.35 +0.94 21.0% 690 — — 0.28 0.20 0.35 —
— 13.50 16.20 14.85 +0.92 19.8% 692.5 — — 0.40 0.25 0.55 —
— 12.20 13.80 13.00 +0.90 18.6% 695 18.4% -0.11 0.55 0.40 0.70 —
— 9.20 11.60 10.40 — — 697.5 17.6% -0.14 0.72 0.55 0.90 —
— 7.50 9.20 8.35 — — 700 — — 0.93 0.85 1.00 —
— 5.10 7.10 6.10 — — 702.5 — — 1.52 1.25 1.80 —
— 4.10 5.20 4.65 — — 705 — — 2.15 1.70 2.60 —
— 2.60 3.40 3.00 — — 707.5 — — 2.92 2.25 3.60 —
— 1.40 2.30 1.85 — — 710 — — 4.30 3.30 5.30 —
— 0.70 1.20 0.95 — — 712.5 — — 6.45 5.60 7.30 —
— 0.35 0.70 0.53 — — 715 — — 8.20 7.30 9.10 —
— 0.15 0.35 0.25 — — 717.5 14.6% -0.91 10.70 9.60 11.80 —
— 0.10 0.15 0.12 — — 720 — — 13.15 12.00 14.30 —
— — 0.40 — +0.02 14.4% 722.5 14.4% -1.00 15.35 14.10 16.60 —
— — 0.10 — +0.01 14.3% 725 14.3% -1.00 18.10 16.40 19.80 —
— — 0.25 — +0.00 14.2% 727.5 14.2% -1.00 20.55 18.90 22.20 —
— — 0.50 — +0.00 14.1% 730 14.1% -1.00 23.15 21.50 24.80 —
— — 0.95 — +0.00 14.0% 732.5 14.0% -1.00 25.60 23.90 27.30 —
— — 0.05 — +0.00 13.8% 735 13.8% -1.00 28.10 26.40 29.80 —
— — 0.95 — +0.00 13.6% 737.5 13.6% -1.00 30.60 28.90 32.30 —
— — 0.05 — +0.00 13.5% 740 13.5% -1.00 33.10 31.40 34.80 —
— — 0.65 — +0.00 13.3% 742.5 13.3% -1.00 35.60 33.90 37.30 —
— — 0.05 — +0.00 13.2% 745 13.2% -1.00 38.00 35.70 40.30 —
— — 0.95 — +0.00 13.1% 747.5 13.1% -1.00 40.65 39.00 42.30 —
— — 0.05 — +0.00 13.0% 750 13.0% -1.00 43.15 41.50 44.80 —
— — 0.05 — +0.00 12.8% 755 12.8% -1.00 48.10 46.40 49.80 —
— — 0.75 — +0.00 12.7% 760 12.7% -1.00 53.05 50.90 55.20 —
— — 0.40 — +0.00 12.8% 770 12.8% -1.00 63.10 61.40 64.80 —
— — 0.70 — +0.00 13.0% 775 13.0% -1.00 68.10 66.40 69.80 —
— — 1.00 — +0.00 13.3% 780 13.3% -1.00 73.10 71.40 74.80 —
— — 2.15 — +0.00 14.1% 790 14.1% -1.00 82.95 81.10 84.80 —
— — 0.80 — +0.00 15.4% 800 15.4% -1.00 92.90 91.00 94.80 —
— — 2.15 — +0.00 16.3% 805 16.3% -1.00 98.15 96.00 100.30 —
— — 1.05 — +0.00 18.3% 815 18.3% -1.00 108.10 105.90 110.30 —

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.