SPY catena di opzioni State Street SPDR S&P 500 ETF

Scadenza Cboe delayed options data · aggiornato al 09:43 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±3.4% (739.98–792.16) · ATM IV 14.2% · P/C open interest 5.14

CALL								Strike	PUT
Bid	Chiedi	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
382.20	384.59			78.7%	1.00	0.0000	0.000	385	0.0500	0.0600	56	522	79.4%	-0.00	0.0000	-0.009
377.20	379.61			75.6%	1.00	0.0000	0.000	390	0.0500	0.0600	212	104.6K	78.0%	-0.00	0.0000	-0.009
372.23	374.63		1	74.8%	1.00	0.0000	0.000	395	0.0500	0.0600	5	1,655	76.6%	-0.00	0.0000	-0.010
367.25	369.61		21	69.2%	1.00	0.0000	0.000	400	0.0600	0.0700	1,075	77.9K	76.4%	-0.00	0.0000	-0.010
362.28	364.68			73.0%	1.00	0.0000	0.000	405	0.0600	0.0700	105	482	75.0%	-0.00	0.0000	-0.011
357.41	359.71		1	77.1%	1.00	0.0000	0.000	410	0.0700	0.0800	847	1,726	74.6%	-0.00	0.0000	-0.011
352.32	354.73		3	70.7%	1.00	0.0000	0.000	415	0.0700	0.0800	5	1,015	73.3%	-0.00	0.0000	-0.012
347.35	349.75			69.8%	1.00	0.0000	0.000	420	0.0800	0.0900	48	3,135	72.8%	-0.00	0.0000	-0.013
342.38	344.78		8	69.4%	1.00	0.0000	0.000	425	0.0800	0.0900	4	3,334	71.5%	-0.00	0.0000	-0.013
337.40	339.76		1	65.6%	1.00	0.0000	0.000	430	0.0900	0.1000	478	3,064	70.9%	-0.00	0.0000	-0.014
332.43	334.84		22	67.9%	1.00	0.0000	0.000	435	0.0900	0.1000	153	463	69.6%	-0.00	0.0000	-0.015
327.45	329.86		1	66.5%	1.00	0.0000	0.000	440	0.1000	0.1100	57	872	69.0%	-0.00	0.0000	-0.015
322.50	324.89		4	66.7%	1.00	0.0000	0.000	445	0.1100	0.1200	516	1,229	68.3%	-0.00	0.0000	-0.016
317.51	319.91		711	64.9%	1.00	0.0000	0.000	450	0.1100	0.1200	40	643	67.0%	-0.00	0.0000	-0.017
312.53	314.95			64.3%	1.00	0.0001	0.000	455	0.1200	0.1300	44	518	66.2%	-0.00	0.0001	-0.018
307.56	309.92		16	61.5%	1.00	0.0001	0.000	460	0.1300	0.1400	121	897	65.5%	-0.00	0.0001	-0.019
302.59	305.00		4	62.5%	1.00	0.0001	0.000	465	0.1400	0.1500	32	5,533	64.7%	-0.00	0.0001	-0.020
297.62	300.00		6	60.9%	1.00	0.0001	0.000	470	0.1400	0.1500	66	3,279	63.4%	-0.00	0.0001	-0.021
292.65	295.05			60.7%	1.00	0.0001	0.000	475	0.1500	0.1600	20	3,209	62.6%	-0.00	0.0001	-0.022
287.68	290.08		9	60.0%	1.00	0.0001	0.000	480	0.1600	0.1700	52	4,466	61.8%	-0.00	0.0001	-0.023
282.71	285.07		9	58.1%	1.00	0.0001	0.000	485	0.1700	0.1800	2	425	60.9%	-0.00	0.0001	-0.024
277.74	280.15	1	33	58.5%	1.00	0.0001	0.000	490	0.1800	0.1900	2,500	2,748	60.0%	-0.00	0.0001	-0.026
272.77	275.13		6	56.6%	0.99	0.0001	0.000	495	0.2000	0.2100	1	225	59.5%	-0.00	0.0001	-0.027
267.80	270.21		45	56.8%	0.99	0.0001	0.000	500	0.2100	0.2200	5,427	314.4K	58.6%	-0.01	0.0001	-0.028
262.83	265.25		3	56.1%	0.99	0.0001	0.000	505	0.2200	0.2300	1	324	57.6%	-0.01	0.0001	-0.029
257.87	260.28		34	55.3%	0.99	0.0001	0.000	510	0.2300	0.2400	1	200.4K	56.7%	-0.01	0.0001	-0.031
252.92	255.29		97	54.4%	0.99	0.0001	-0.002	515	0.2500	0.2600		8,188	56.0%	-0.01	0.0001	-0.032
247.94	250.35		12	53.7%	0.99	0.0001	-0.004	520	0.2600	0.2700	163	153.1K	55.0%	-0.01	0.0001	-0.034
242.97	245.40		6	53.0%	0.99	0.0002	-0.006	525	0.2800	0.2900	31	416	54.3%	-0.01	0.0002	-0.035
238.01	240.42		41	52.1%	0.99	0.0002	-0.008	530	0.2900	0.3000	2	3,201	53.3%	-0.01	0.0002	-0.037
233.05	235.47		10	51.4%	0.99	0.0002	-0.011	535	0.3100	0.3200	30	1,402	52.5%	-0.01	0.0002	-0.039
228.09	230.50		7	50.6%	0.99	0.0002	-0.013	540	0.3300	0.3400	170	1,747	51.7%	-0.01	0.0002	-0.040
223.12	225.53		5	49.6%	0.99	0.0002	-0.015	545	0.3500	0.3600	1,503	4,302	50.9%	-0.01	0.0002	-0.042
218.16	220.57		25	48.8%	0.99	0.0002	-0.017	550	0.3700	0.3800	61	6,780	50.0%	-0.01	0.0002	-0.044
213.21	215.62		11	48.1%	0.99	0.0002	-0.020	555	0.3900	0.4000	3	3,077	49.2%	-0.01	0.0002	-0.045
208.25	210.65		19	47.2%	0.99	0.0003	-0.022	560	0.4100	0.4200	76	2,667	48.3%	-0.01	0.0003	-0.047
203.29	205.70		14	46.4%	0.99	0.0003	-0.025	565	0.4300	0.4400	24	4,920	47.4%	-0.01	0.0003	-0.049
198.33	200.74		6	45.5%	0.99	0.0003	-0.027	570	0.4600	0.4700	13	1,780	46.6%	-0.01	0.0003	-0.051
193.38	195.80		44	44.8%	0.99	0.0003	-0.030	575	0.4800	0.4900	31	1,403	45.7%	-0.01	0.0003	-0.053
188.44	190.84		54	44.1%	0.99	0.0004	-0.032	580	0.5100	0.5200	14	19.5K	44.9%	-0.01	0.0004	-0.055
183.47	185.88		16	43.1%	0.98	0.0004	-0.035	585	0.5400	0.5500	144	3,065	44.0%	-0.02	0.0004	-0.057
178.54	180.92		7	42.3%	0.98	0.0004	-0.037	590	0.5600	0.5800	2	4,625	43.1%	-0.02	0.0004	-0.059
173.57	175.98		74	41.4%	0.98	0.0004	-0.040	595	0.6000	0.6100	6	2,106	42.3%	-0.02	0.0004	-0.061
169.07	170.53	1	2,589	40.3%	0.98	0.0005	-0.043	600	0.6300	0.6400	159	13.3K	41.4%	-0.02	0.0005	-0.063
163.68	166.09		8	39.8%	0.98	0.0005	-0.046	605	0.6600	0.6700	226	1,638	40.5%	-0.02	0.0005	-0.066
158.85	161.10	4	45	39.2%	0.98	0.0006	-0.049	610	0.7000	0.7100	408	3,754	39.7%	-0.02	0.0006	-0.068
153.79	156.21		28	38.1%	0.98	0.0006	-0.051	615	0.7400	0.7500	642	3,960	38.8%	-0.02	0.0006	-0.070
148.85	151.27		65	37.2%	0.98	0.0006	-0.054	620	0.7800	0.7900	814	165.8K	37.9%	-0.02	0.0006	-0.073
143.91	146.33	1	6	36.4%	0.97	0.0007	-0.058	625	0.8200	0.8300	1,001	6,339	37.0%	-0.03	0.0007	-0.075
139.42	141.24		786	36.5%	0.97	0.0008	-0.061	630	0.8600	0.8700	374	103.0K	36.1%	-0.03	0.0008	-0.078
134.50	136.31		145	35.7%	0.97	0.0008	-0.064	635	0.9100	0.9200	1,307	5,149	35.2%	-0.03	0.0008	-0.081
129.57	131.38	6	568	34.8%	0.97	0.0009	-0.067	640	0.9600	0.9800	1,263	81.3K	34.4%	-0.03	0.0009	-0.083
124.22	126.62	5	70	33.1%	0.97	0.0010	-0.071	645	1.01	1.02	388	3,523	33.4%	-0.03	0.0010	-0.086
119.72	121.52	24	2,091	32.9%	0.96	0.0011	-0.075	650	1.08	1.09	10.5K	22.0K	32.6%	-0.04	0.0011	-0.089
114.91	116.59	95	180	32.2%	0.96	0.0012	-0.078	655	1.14	1.16	326	9,659	31.7%	-0.04	0.0012	-0.092
109.88	111.73		344	31.1%	0.96	0.0013	-0.082	660	1.22	1.24	424	13.0K	30.9%	-0.04	0.0013	-0.096
104.58	106.99		82	29.7%	0.95	0.0014	-0.087	665	1.30	1.32	543	3,565	30.0%	-0.05	0.0014	-0.100
100.14	101.94	3	463	29.5%	0.95	0.0015	-0.091	670	1.38	1.40	518	9,706	29.1%	-0.05	0.0016	-0.104
95.15	97.06		106	28.4%	0.95	0.0017	-0.096	675	1.48	1.50	1,098	6,419	28.3%	-0.05	0.0017	-0.108
90.24	92.18	3	502	27.4%	0.94	0.0019	-0.101	680	1.59	1.61	1,532	52.4K	27.4%	-0.06	0.0019	-0.112
85.49	87.31		264	26.7%	0.94	0.0021	-0.106	685	1.72	1.74	913	12.5K	26.6%	-0.07	0.0021	-0.117
80.70	82.47	2	1,411	26.0%	0.93	0.0023	-0.111	690	1.86	1.88	704	27.3K	25.7%	-0.07	0.0023	-0.122
76.11	77.05		142	24.5%	0.92	0.0026	-0.117	695	2.02	2.04	1,058	7,602	24.9%	-0.08	0.0026	-0.128
71.75	71.95	767	6,401	24.0%	0.91	0.0029	-0.123	700	2.20	2.22	15.1K	69.8K	24.1%	-0.09	0.0029	-0.133
70.41	71.38		18	23.8%	0.91	0.0029	-0.125	701	2.24	2.26	120	1,777	23.9%	-0.09	0.0030	-0.135
69.46	70.42		12	23.6%	0.91	0.0030	-0.126	702	2.28	2.30	112	976	23.7%	-0.09	0.0030	-0.136
68.56	69.46		3	23.5%	0.91	0.0031	-0.128	703	2.32	2.35	20	938	23.6%	-0.09	0.0031	-0.137
67.56	68.50		2	23.3%	0.91	0.0031	-0.129	704	2.37	2.39	37	673	23.4%	-0.09	0.0032	-0.138
66.61	67.54	4	512	23.1%	0.90	0.0032	-0.130	705	2.41	2.43	320	9,366	23.2%	-0.10	0.0032	-0.139
65.72	66.59			23.1%	0.90	0.0033	-0.132	706	2.46	2.48	195	709	23.1%	-0.10	0.0033	-0.141
64.73	65.63		1	22.8%	0.90	0.0033	-0.133	707	2.50	2.53	491	2,369	22.9%	-0.10	0.0034	-0.142
63.84	64.68	1	5	22.7%	0.90	0.0034	-0.134	708	2.55	2.58	252	1,854	22.8%	-0.10	0.0035	-0.143
62.85	63.73			22.5%	0.90	0.0035	-0.136	709	2.60	2.63	710	1,301	22.6%	-0.11	0.0035	-0.145
61.98	62.78	22	535	22.5%	0.89	0.0036	-0.137	710	2.65	2.68	880	16.9K	22.4%	-0.11	0.0036	-0.146
61.00	61.83		15	22.2%	0.89	0.0037	-0.139	711	2.70	2.73	234	1,076	22.3%	-0.11	0.0037	-0.147
60.04	60.88		10	22.0%	0.89	0.0038	-0.140	712	2.76	2.78	78	1,680	22.1%	-0.11	0.0038	-0.149
59.11	59.93		2	21.9%	0.89	0.0038	-0.141	713	2.81	2.84	429	1,201	22.0%	-0.12	0.0039	-0.150
58.18	58.99		6	21.7%	0.88	0.0039	-0.143	714	2.87	2.90	138	864	21.8%	-0.12	0.0040	-0.152
57.25	58.04		200	21.6%	0.88	0.0040	-0.144	715	2.93	2.96	1,825	36.1K	21.7%	-0.12	0.0041	-0.153
56.32	57.10			21.4%	0.88	0.0041	-0.146	716	2.99	3.02	583	1,298	21.5%	-0.12	0.0042	-0.154
55.39	56.16		15	21.3%	0.88	0.0042	-0.147	717	3.06	3.08	827	2,390	21.3%	-0.13	0.0043	-0.156
54.52	55.23		1	21.2%	0.87	0.0043	-0.149	718	3.12	3.15	550	1,049	21.2%	-0.13	0.0044	-0.157
53.55	54.29		5	21.0%	0.87	0.0044	-0.150	719	3.19	3.22	269	885	21.0%	-0.13	0.0045	-0.159
52.68	53.36	15	2,004	20.9%	0.87	0.0045	-0.152	720	3.26	3.29	3,898	37.3K	20.9%	-0.14	0.0046	-0.160
51.71	52.42	1	8	20.6%	0.86	0.0046	-0.153	721	3.33	3.36	128	869	20.7%	-0.14	0.0047	-0.162
50.80	51.49		6	20.5%	0.86	0.0047	-0.155	722	3.40	3.44	314	1,651	20.6%	-0.14	0.0048	-0.163
49.92	50.57		27	20.4%	0.86	0.0048	-0.156	723	3.48	3.51	546	5,754	20.4%	-0.15	0.0049	-0.165
49.04	49.64	1	1	20.3%	0.85	0.0050	-0.158	724	3.56	3.59	327	942	20.3%	-0.15	0.0050	-0.166
48.13	48.72	26	1,626	20.1%	0.85	0.0051	-0.160	725	3.64	3.68	946	32.9K	20.1%	-0.15	0.0052	-0.168
47.16	47.80		6	19.9%	0.85	0.0052	-0.161	726	3.73	3.76	7,349	19.5K	20.0%	-0.16	0.0053	-0.169
46.25	46.90		2	19.7%	0.84	0.0053	-0.163	727	3.81	3.85	458	7,057	19.8%	-0.16	0.0054	-0.171
45.38	45.98		4	19.6%	0.84	0.0055	-0.164	728	3.90	3.94	12.6K	15.6K	19.6%	-0.16	0.0056	-0.172
44.47	45.06	1	9	19.4%	0.83	0.0056	-0.166	729	4.00	4.03	341	9,372	19.5%	-0.17	0.0057	-0.174
43.60	44.15	67	1,392	19.3%	0.83	0.0057	-0.167	730	4.09	4.13	37.1K	60.0K	19.3%	-0.17	0.0058	-0.175
42.69	43.25		73	19.1%	0.83	0.0059	-0.169	731	4.19	4.23	502	1,249	19.2%	-0.18	0.0060	-0.177
41.80	42.35		155	19.0%	0.82	0.0060	-0.171	732	4.30	4.33	24.6K	8,996	19.0%	-0.18	0.0061	-0.178
40.91	41.45		119	18.8%	0.82	0.0062	-0.172	733	4.40	4.44	341	21.5K	18.9%	-0.19	0.0063	-0.180
40.03	40.56		78	18.7%	0.81	0.0063	-0.174	734	4.51	4.55	931	15.3K	18.7%	-0.19	0.0064	-0.181
39.22	39.67	118	2,201	18.6%	0.81	0.0064	-0.175	735	4.63	4.67	1,191	15.8K	18.6%	-0.20	0.0066	-0.183
38.34	38.79	8	46	18.5%	0.80	0.0066	-0.177	736	4.75	4.78	1,162	26.6K	18.4%	-0.20	0.0067	-0.184
37.48	37.90	11	6	18.3%	0.80	0.0068	-0.178	737	4.87	4.91	787	2,379	18.3%	-0.21	0.0069	-0.186
36.61	37.02	45	64	18.1%	0.79	0.0069	-0.180	738	4.99	5.04	834	2,901	18.1%	-0.21	0.0071	-0.187
35.77	36.14	16	126	18.0%	0.79	0.0071	-0.181	739	5.13	5.17	1,361	18.8K	18.0%	-0.22	0.0072	-0.189
34.91	35.27	331	2,527	17.9%	0.78	0.0073	-0.183	740	5.26	5.30	3,646	46.2K	17.8%	-0.22	0.0074	-0.190
34.06	34.41	128	119	17.8%	0.77	0.0074	-0.184	741	5.40	5.44	171	1,682	17.7%	-0.23	0.0076	-0.192
33.21	33.55	2	60	17.6%	0.77	0.0076	-0.185	742	5.54	5.59	121	1,013	17.5%	-0.24	0.0078	-0.193
32.37	32.69	10	52	17.4%	0.76	0.0078	-0.187	743	5.70	5.74	675	1,389	17.4%	-0.24	0.0080	-0.195
31.52	31.85	60	191	17.3%	0.76	0.0080	-0.188	744	5.85	5.90	232	2,433	17.3%	-0.25	0.0081	-0.196
30.68	31.00	358	3,145	17.1%	0.75	0.0081	-0.190	745	6.01	6.06	3,016	32.4K	17.1%	-0.26	0.0083	-0.197
29.85	30.16	42	268	17.0%	0.74	0.0083	-0.191	746	6.18	6.23	420	1,780	17.0%	-0.26	0.0085	-0.198
29.02	29.33	8	61	16.9%	0.74	0.0085	-0.192	747	6.35	6.40	811	1,378	16.8%	-0.27	0.0087	-0.200
28.22	28.50	8	187	16.7%	0.73	0.0087	-0.193	748	6.53	6.58	379	2,274	16.7%	-0.28	0.0089	-0.201
27.42	27.68	25	29	16.6%	0.72	0.0089	-0.194	749	6.71	6.76	392	2,119	16.5%	-0.28	0.0092	-0.202
26.60	26.78	2,373	12.0K	16.3%	0.71	0.0091	-0.195	750	6.91	6.96	5,494	71.6K	16.4%	-0.29	0.0094	-0.203
25.81	26.06	3	90	16.3%	0.71	0.0093	-0.196	751	7.11	7.16	514	3,220	16.3%	-0.30	0.0096	-0.204
24.99	25.27	33	55	16.1%	0.70	0.0095	-0.197	752	7.31	7.37	585	1,881	16.1%	-0.31	0.0098	-0.205
24.23	24.47	11	19	16.0%	0.69	0.0097	-0.198	753	7.53	7.58	428	2,050	16.0%	-0.32	0.0100	-0.206
23.44	23.69		100	15.8%	0.68	0.0099	-0.199	754	7.75	7.80	176	1,873	15.8%	-0.33	0.0102	-0.207
22.68	22.91	214	4,262	15.7%	0.67	0.0101	-0.199	755	7.98	8.03	1,317	15.5K	15.7%	-0.34	0.0104	-0.207
21.92	22.14	12	39	15.5%	0.66	0.0103	-0.200	756	8.21	8.27	537	2,723	15.5%	-0.35	0.0106	-0.208
21.16	21.38	456	454	15.4%	0.65	0.0105	-0.200	757	8.46	8.52	1,333	1,583	15.4%	-0.36	0.0109	-0.208
20.42	20.63	9	91	15.3%	0.64	0.0107	-0.200	758	8.73	8.78	1,016	1,272	15.3%	-0.37	0.0111	-0.209
19.69	19.85	11	72	15.1%	0.63	0.0109	-0.201	759	8.99	9.05	383	1,727	15.1%	-0.38	0.0113	-0.209
18.97	19.10	638	7,108	14.9%	0.62	0.0111	-0.201	760	9.27	9.32	3,805	30.7K	15.0%	-0.39	0.0115	-0.209
18.25	18.44	4	1,093	14.9%	0.61	0.0113	-0.201	761	9.55	9.61	578	1,537	14.8%	-0.40	0.0117	-0.209
17.55	17.67	66	322	14.7%	0.60	0.0115	-0.200	762	9.85	9.91	486	963	14.7%	-0.41	0.0119	-0.209
16.87	16.97	569	696	14.6%	0.59	0.0117	-0.200	763	10.16	10.22	647	2,116	14.6%	-0.42	0.0122	-0.209
16.15	16.29	150	933	14.4%	0.58	0.0118	-0.200	764	10.48	10.55	637	2,639	14.4%	-0.43	0.0124	-0.209
15.50	15.61	2,326	7,444	14.3%	0.57	0.0120	-0.199	765	10.82	10.88	5,236	21.2K	14.3%	-0.44	0.0126	-0.208
14.84	14.95	653	2,076	14.2%	0.56	0.0122	-0.198	766	11.16	11.23	727	3,991	14.2%	-0.46	0.0128	-0.208
14.23	14.28	498	2,829	14.1%	0.55	0.0124	-0.197	767	11.52	11.59	1,128	3,413	14.0%	-0.47	0.0130	-0.207
13.60	13.64	2,001	4,284	13.9%	0.53	0.0125	-0.196	768	11.90	11.97	1,019	5,053	13.9%	-0.48	0.0132	-0.206
12.97	13.02	1,317	2,575	13.8%	0.52	0.0126	-0.195	769	12.29	12.36	697	4,043	13.8%	-0.49	0.0133	-0.205
12.37	12.41	3,805	14.6K	13.7%	0.51	0.0128	-0.193	770	12.69	12.76	7,409	22.1K	13.7%	-0.51	0.0135	-0.204
11.77	11.81	1,380	1,144	13.5%	0.50	0.0129	-0.191	771	13.11	13.18	1,110	3,822	13.5%	-0.52	0.0137	-0.202
11.19	11.23	971	1,483	13.4%	0.48	0.0130	-0.190	772	13.54	13.62	464	2,758	13.4%	-0.54	0.0138	-0.201
10.62	10.67	977	1,595	13.3%	0.47	0.0131	-0.188	773	13.99	14.07	648	1,457	13.3%	-0.55	0.0140	-0.199
10.07	10.11	495	1,084	13.2%	0.46	0.0132	-0.185	774	14.46	14.54	287	1,169	13.2%	-0.57	0.0141	-0.197
9.54	9.58	2,533	11.6K	13.1%	0.44	0.0132	-0.183	775	14.89	15.00	1,419	13.8K	13.0%	-0.58	0.0142	-0.195
9.02	9.06	1,210	2,348	13.0%	0.43	0.0133	-0.180	776	15.34	15.61	529	1,053	12.9%	-0.60	0.0143	-0.193
8.52	8.56	1,227	2,108	12.8%	0.41	0.0133	-0.177	777	15.82	16.12	162	2,705	12.8%	-0.61	0.0144	-0.190
8.03	8.07	2,025	2,878	12.7%	0.40	0.0133	-0.174	778	16.34	16.66	899	2,468	12.7%	-0.63	0.0144	-0.188
7.56	7.61	1,059	1,467	12.6%	0.39	0.0133	-0.171	779	16.89	17.22	553	1,988	12.6%	-0.64	0.0144	-0.185
7.11	7.15	3,543	16.2K	12.5%	0.37	0.0132	-0.168	780	17.55	17.77	1,103	9,946	12.5%	-0.66	0.0145	-0.182
6.68	6.72	730	2,084	12.4%	0.36	0.0132	-0.164	781	18.02	18.42	44	563	12.3%	-0.67	0.0144	-0.179
6.26	6.30	1,667	1,880	12.3%	0.34	0.0131	-0.161	782	18.62	19.05	21	222	12.3%	-0.69	0.0144	-0.176
5.86	5.90	1,162	1,719	12.2%	0.33	0.0130	-0.157	783	19.23	19.69	2	319	12.2%	-0.70	0.0144	-0.172
5.48	5.52	1,101	1,668	12.2%	0.32	0.0128	-0.153	784	19.86	20.34	324	622	12.0%	-0.72	0.0144	-0.169
5.12	5.16	3,820	13.9K	12.1%	0.30	0.0127	-0.149	785	20.71	20.96	561	8,571	12.0%	-0.74	0.0142	-0.165
4.78	4.81	705	1,974	12.0%	0.29	0.0125	-0.145	786	21.18	21.87	371	931	11.9%	-0.75	0.0142	-0.162
4.45	4.49	903	1,818	11.9%	0.28	0.0123	-0.141	787	21.86	22.59	520	731	11.8%	-0.77	0.0140	-0.158
4.14	4.17	320	1,961	11.8%	0.26	0.0121	-0.136	788	22.56	23.33	297	305	11.7%	-0.78	0.0139	-0.155
3.84	3.88	2,732	3,528	11.8%	0.25	0.0118	-0.132	789	23.29	24.10	514	449	11.6%	-0.80	0.0138	-0.151
3.56	3.60	11.3K	20.3K	11.7%	0.24	0.0116	-0.127	790	24.36	24.67	601	6,963	11.6%	-0.81	0.0136	-0.147
3.30	3.34	1,015	2,413	11.6%	0.22	0.0113	-0.123	791	24.79	25.68		158	11.4%	-0.83	0.0134	-0.143
3.05	3.09	729	3,691	11.6%	0.21	0.0110	-0.118	792	25.58	26.50	94	208	11.3%	-0.84	0.0132	-0.140
2.82	2.86	630	4,770	11.5%	0.20	0.0107	-0.114	793	26.46	27.34		463	11.3%	-0.86	0.0130	-0.136
2.61	2.64	310	2,464	11.4%	0.19	0.0104	-0.109	794	27.16	28.20	1	135	11.1%	-0.87	0.0127	-0.132
2.40	2.43	1,400	9,916	11.4%	0.18	0.0100	-0.104	795	27.49	29.93	11	3,052	11.5%	-0.89	0.0123	-0.126
2.21	2.24	1,679	3,249	11.3%	0.17	0.0097	-0.100	796	28.53	30.51		181	11.2%	-0.90	0.0121	-0.124
2.04	2.06	854	2,330	11.3%	0.16	0.0093	-0.095	797	29.43	31.36	1	642	11.1%	-0.92	0.0122	-0.121
1.87	1.90	464	2,857	11.2%	0.15	0.0090	-0.091	798	30.34	32.27		229	11.0%	-0.93	0.0121	-0.117
1.72	1.74	671	3,195	11.2%	0.14	0.0086	-0.087	799	31.29	33.19		154	10.9%	-0.94	0.0119	-0.110
1.58	1.60	5,332	53.6K	11.2%	0.13	0.0083	-0.082	800	32.22	34.06	60	780	10.3%	-0.95	0.0110	-0.101
1.45	1.47	277	222	11.1%	0.12	0.0079	-0.078	801	33.08	35.43			11.5%	-0.96	0.0095	-0.100
1.33	1.34	582	401	11.1%	0.11	0.0075	-0.074	802	34.02	36.42			11.5%	-0.97	0.0082	-0.098
1.21	1.23	861	271	11.1%	0.10	0.0072	-0.070	803	35.03	37.41			11.7%	-0.98	0.0069	-0.096
1.11	1.13	713	447	11.1%	0.10	0.0068	-0.066	804	36.01	38.41			11.9%	-0.99	0.0057	-0.087
1.01	1.03	2,077	17.0K	11.0%	0.09	0.0065	-0.063	805	37.01	39.39	2	17	12.0%	-0.99	0.0040	-0.087
0.9300	0.9400	866	590	11.0%	0.08	0.0062	-0.059	806	38.01	40.41			12.3%	-0.99	0.0024	-0.087
0.8500	0.8600	1,053	556	11.0%	0.08	0.0058	-0.056	807	39.03	41.41			12.6%	-1.00	0.0012	-0.087
0.7700	0.7900	439	302	11.0%	0.07	0.0055	-0.053	808	40.01	42.41			12.8%	-1.00	0.0002	-0.087
0.7100	0.7200	670	517	11.0%	0.07	0.0052	-0.050	809	41.01	43.41			13.0%	-1.00	0.0000	-0.087
0.6400	0.6600	1,687	43.6K	11.0%	0.06	0.0049	-0.047	810	42.00	44.41		11	13.2%	-1.00	0.0000	-0.087
0.5900	0.6100	134	108	11.0%	0.06	0.0046	-0.044	811	43.06	45.39			13.6%	-1.00	0.0000	-0.087
0.5400	0.5600	469	349	11.0%	0.05	0.0044	-0.042	812	44.03	46.41			13.8%	-1.00	0.0000	-0.087
0.4900	0.5100	468	379	11.0%	0.05	0.0041	-0.039	813	45.01	47.41			13.9%	-1.00	0.0000	-0.087
0.4500	0.4700	83	75	11.0%	0.05	0.0039	-0.037	814	46.01	48.41			14.1%	-1.00	0.0000	-0.087
0.4200	0.4300	1,306	16.5K	11.0%	0.04	0.0036	-0.035	815	47.03	49.41		2	14.4%	-1.00	0.0000	-0.087
0.3800	0.4000	31	19	11.0%	0.04	0.0034	-0.033	816	48.00	50.41			14.5%	-1.00	0.0000	-0.087
0.3500	0.3700	254	254	11.1%	0.04	0.0032	-0.031	817	49.01	51.39			14.7%	-1.00	0.0000	-0.087
0.3200	0.3400	433	404	11.1%	0.04	0.0030	-0.029	818	50.00	52.39			14.8%	-1.00	0.0000	-0.087
0.3000	0.3200	245	245	11.1%	0.03	0.0029	-0.028	819	51.01	53.41	2	2	15.2%	-1.00	0.0000	-0.087
0.2800	0.2900	2,268	38.5K	11.2%	0.03	0.0027	-0.026	820	52.03	54.41	2		15.5%	-1.00	0.0000	-0.087
0.2000	0.2100	2,612	11.9K	11.4%	0.02	0.0020	-0.020	825	57.01	59.39	1	1	16.4%	-1.00	0.0000	-0.087
0.1500	0.1600	477	5,175	11.8%	0.02	0.0015	-0.016	830	62.03	64.41		1	17.6%	-1.00	0.0000	-0.087
0.1100	0.1300	933	5,258	12.2%	0.01	0.0012	-0.013	835	67.01	69.41			18.5%	-1.00	0.0000	-0.087
0.0900	0.1000	15	2,608	12.5%	0.01	0.0010	-0.011	840	72.01	74.41			19.5%	-1.00	0.0000	-0.087
0.0800	0.0900	47	2,170	13.1%	0.01	0.0008	-0.010	845	77.01	79.41			20.5%	-1.00	0.0000	-0.087
0.0600	0.0700	56	10.8K	13.4%	0.01	0.0006	-0.009	850	82.01	84.41	3	4	21.5%	-1.00	0.0000	-0.087
0.0500	0.0700	1	1,223	14.0%	0.01	0.0005	-0.008	855	87.01	89.41	3		22.4%	-1.00	0.0000	-0.087
0.0400	0.0600	110	1,391	14.4%	0.01	0.0004	-0.007	860	92.01	94.41			23.4%	-1.00	0.0000	-0.087
0.0400	0.0500	16	1,600	14.9%	0.00	0.0004	-0.006	865	97.01	99.41			24.3%	-1.00	0.0000	-0.087
0.0300	0.0400	2	692	15.2%	0.00	0.0003	-0.006	870	102.03	104.39			25.2%	-1.00	0.0000	-0.087
0.0300	0.0400	50	23.5K	15.8%	0.00	0.0003	-0.005	875	107.06	109.41			26.5%	-1.00	0.0000	-0.087
0.0200	0.0300	36	1,231	15.9%	0.00	0.0003	-0.005	880	112.01	114.41			27.1%	-1.00	0.0000	-0.087
0.0200	0.0300		864	16.5%	0.00	0.0002	-0.005	885	117.01	119.41			27.9%	-1.00	0.0000	-0.087
0.0100	0.0300	2	924	16.8%	0.00	0.0002	-0.004	890	122.00	124.41			28.7%	-1.00	0.0000	-0.087
0.0100	0.0200	1	1,187	16.9%	0.00	0.0002	-0.004	895	127.01	129.41			29.7%	-1.00	0.0000	-0.087
0.0100	0.0200	4	3,418	17.5%	0.00	0.0002	-0.004	900	132.01	134.41			30.6%	-1.00	0.0000	-0.087
0.0100	0.0200	4	1,269	18.1%	0.00	0.0001	-0.004	905	137.01	139.41			31.4%	-1.00	0.0000	-0.087
0.0100	0.0200		389	18.6%	0.00	0.0001	-0.003	910	142.03	144.41			32.4%	-1.00	0.0000	-0.087
0.0100	0.0200		300	19.2%	0.00	0.0001	-0.003	915	147.01	149.41			33.1%	-1.00	0.0000	-0.087
0.0100	0.0200	1	2,216	19.7%	0.00	0.0001	-0.003	920	152.01	154.41			33.9%	-1.00	0.0000	-0.087
0	0.0200		5,208	19.6%	0.00	0.0001	-0.003	925	157.01	159.41			34.7%	-1.00	0.0000	-0.087
0	0.0100	143	244	19.1%	0.00	0.0001	-0.003	930	162.01	164.41			35.5%	-1.00	0.0000	-0.087
0	0.0100	4,605	4,613	19.7%	0.00	0.0001	-0.002	935	167.01	169.41			36.4%	-1.00	0.0000	-0.087
0	0.0100		309	20.2%	0.00	0.0001	-0.002	940	172.01	174.41			37.2%	-1.00	0.0000	-0.087
0	0.0100		276	20.6%	0.00	0.0001	-0.002	945	177.00	179.41			37.9%	-1.00	0.0000	-0.087
0	0.0100		2,403	21.1%	0.00	0.0001	-0.002	950	182.01	184.41			38.7%	-1.00	0.0000	-0.087
0	0.0100		18	21.6%	0.00	0.0000	-0.002	955	187.01	189.39			39.3%	-1.00	0.0000	-0.087
0	0.0100		30	22.1%	0.00	0.0000	-0.002	960	192.01	194.41			40.3%	-1.00	0.0000	-0.087
0	0.0100		51	22.6%	0.00	0.0000	-0.002	965	197.01	199.41			41.1%	-1.00	0.0000	-0.087
0	0.0100		36	23.1%	0.00	0.0000	-0.002	970	202.00	204.41			41.7%	-1.00	0.0000	-0.087
0	0.0100		51	23.5%	0.00	0.0000	-0.002	975	207.03	209.41			42.8%	-1.00	0.0000	-0.087
0	0.0100		116	24.0%	0.00	0.0000	-0.002	980	212.01	214.41			43.3%	-1.00	0.0000	-0.087
0	0.0100		851	24.5%	0.00	0.0000	-0.001	985	217.00	219.41			44.0%	-1.00	0.0000	-0.087
0	0.0100		526	24.9%	0.00	0.0000	-0.001	990	222.01	224.41			44.8%	-1.00	0.0000	-0.087
0	0.0100		429	25.4%	0.00	0.0000	-0.001	995	227.01	229.41			45.6%	-1.00	0.0000	-0.087
0	0.0100		806	25.9%	0.00	0.0000	-0.001	1,000	232.01	234.41			46.3%	-1.00	0.0000	-0.087

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

SPY catena di opzioni State Street SPDR S&P 500 ETF

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità