opzioni / VOO Vanguard S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi VOO  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 709.38  ·  394 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 02:37 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 16/04/27183g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 137.00 141.80 139.40 +1.00 41.3% 570 41.3% +0.00 — — 4.90 —
— 128.60 131.70 130.15 +1.00 39.2% 580 39.2% +0.00 — — 4.40 —
— 117.90 121.60 119.75 +1.00 37.1% 590 37.1% +0.00 — — 4.90 —
— 107.90 111.60 109.75 +1.00 35.1% 600 35.1% +0.00 — — 4.00 —
— 97.90 101.60 99.75 +1.00 33.0% 610 33.0% +0.00 — — 4.90 —
— 92.90 96.10 94.50 +1.00 31.9% 615 31.9% +0.00 — — 4.90 —
— 83.60 85.80 84.70 +1.00 29.9% 625 29.9% +0.00 — — 0.15 —
— 73.50 76.70 75.10 +1.00 27.9% 635 27.9% +0.00 — — 0.75 —
— 68.60 71.20 69.90 +1.00 26.9% 640 26.9% +0.00 — — 0.55 —
— 62.90 66.60 64.75 +1.00 25.9% 645 25.9% +0.00 — — 0.70 —
— 53.50 56.70 55.10 +1.00 23.9% 655 23.9% +0.00 — — 0.95 —
— 48.00 51.60 49.80 +1.00 23.0% 660 23.0% +0.00 — — 0.60 —
— 43.00 46.60 44.80 +1.00 22.1% 665 22.1% +0.00 — — 0.65 —
— 38.40 41.80 40.10 +1.00 21.3% 670 21.3% +0.00 — — 0.05 —
— 33.60 35.90 34.75 +1.00 20.9% 675 20.9% -0.00 — — 0.95 —
— 31.10 33.60 32.35 +1.00 21.0% 677.5 21.0% -0.00 — — 0.85 —
— 28.60 30.90 29.75 +1.00 21.7% 680 21.7% -0.00 — — 0.85 —
— 25.40 29.10 27.25 +1.00 22.7% 682.5 22.7% -0.00 — — 0.75 —
— 22.90 25.90 24.40 +1.00 23.8% 685 23.8% -0.00 — — 0.50 —
— 20.50 24.30 22.40 +0.99 24.6% 687.5 24.6% -0.01 — — 0.80 —
— 18.60 21.80 20.20 +0.98 24.7% 690 24.7% -0.02 0.10 0.05 0.15 —
— 15.50 19.10 17.30 +0.97 23.8% 692.5 23.8% -0.03 — — 0.30 —
— 13.60 15.90 14.75 +0.96 22.2% 695 22.2% -0.04 0.12 0.05 0.20 —
— 10.60 14.30 12.45 +0.95 20.3% 697.5 20.3% -0.05 0.20 0.05 0.35 126
— 8.80 11.00 9.90 +0.92 18.4% 700 18.4% -0.08 0.17 0.10 0.25 —
— 6.40 9.10 7.75 +0.87 16.8% 702.5 16.8% -0.13 0.40 0.20 0.60 —
— 4.30 6.40 5.35 — — 705 15.5% -0.22 0.72 0.40 1.05 —
— 2.85 4.90 3.88 +0.65 14.6% 707.5 14.6% -0.36 1.43 0.85 2.00 —
— 1.50 2.15 1.82 — — 710 14.1% -0.53 2.12 1.85 2.40 —
— 0.50 1.10 0.80 — — 712.5 — — 4.00 2.20 5.80 —
— 0.05 0.55 0.30 +0.16 14.0% 715 14.0% -0.85 5.50 4.20 6.80 —
— 0.05 0.25 0.15 +0.06 14.1% 717.5 14.1% -0.93 7.95 6.10 9.80 —
— — 0.10 — — — 720 — — 10.45 8.60 12.30 —
— — 0.15 — +0.01 14.1% 722.5 — — 12.95 11.10 14.80 —
— — 0.05 — — — 725 14.0% -1.00 15.25 13.60 16.90 —
— — 0.75 — — — 727.5 — — 17.95 16.10 19.80 —
— — 0.25 — — — 730 — — 20.45 18.60 22.30 —
— — 0.75 — +0.00 13.6% 732.5 13.6% -1.00 22.95 21.10 24.80 —
— — 0.05 — — — 735 13.5% -1.00 25.45 23.60 27.30 —
— — 0.95 — — — 737.5 — — 27.95 26.10 29.80 —
— — 0.05 — — — 740 13.3% -1.00 30.45 28.60 32.30 —
— — 0.65 — +0.00 13.2% 742.5 13.2% -1.00 32.95 31.10 34.80 —
— — 0.05 — +0.00 13.1% 745 13.1% -1.00 35.45 33.60 37.30 —
— — 0.95 — +0.00 13.1% 747.5 13.1% -1.00 37.95 36.10 39.80 —
— — 0.05 — +0.00 13.0% 750 13.0% -1.00 40.45 38.60 42.30 —
— — 2.15 — — — 755 — — 45.45 43.60 47.30 —
— — 1.35 — — — 760 13.1% -1.00 50.65 48.30 53.00 —
— — 1.15 — +0.00 13.3% 765 13.3% -1.00 55.30 53.00 57.60 —
— — 0.40 — +0.00 13.5% 770 13.5% -1.00 60.35 58.00 62.70 —
— — 1.10 — +0.00 13.9% 775 13.9% -1.00 65.40 63.00 67.80 —
— — 2.15 — +0.00 14.3% 780 14.3% -1.00 70.40 68.00 72.80 —
— — 2.15 — +0.00 14.8% 785 14.8% -1.00 75.80 73.60 78.00 —
— — 2.15 — +0.00 16.1% 795 16.1% -1.00 85.70 83.40 88.00 —
— — 0.15 — +0.00 17.9% 805 17.9% -1.00 95.65 93.30 98.00 —
— — 0.15 — +0.00 18.9% 810 18.9% -1.00 100.70 98.40 103.00 —
— — 0.10 — +0.00 21.4% 820 21.4% -1.00 110.45 108.00 112.90 —

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.