opzioni / XLC Communication Services SPDR

tutti i titoli  ·  titoli  ·  analisi XLC  ·  dashboard
← 29/09 Seduta del 30/09/2026 completa 01/10 →
Spot 111.23  ·  322 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 30/09 23:01 UTC
02/10/262g 09/10/269g 30/10/2630g 18/12/2679g 19/03/27170g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 19.00 23.90 21.45 — — 90 — — — — 0.05 —
— 14.00 18.90 16.45 — — 95 — — — — 0.10 —
— 10.80 15.80 13.30 — — 98 — — — — 4.90 —
— 9.60 14.60 12.10 — — 99 — — — — 4.90 —
— 8.60 13.60 11.10 — — 100 — — — — 4.90 —
— 8.60 12.70 10.65 — — 101 — — — — 4.90 —
— 8.20 13.00 10.60 — — 102 — — — — 4.90 —
— 5.60 10.40 8.00 — — 103 — — — — 0.75 —
— 4.70 9.50 7.10 — — 104 — — — — 4.90 —
— 4.90 9.70 7.30 — — 105 — — — — 4.90 —
— 3.80 8.60 6.20 — — 106 — — — — 1.50 —
— 2.55 7.40 4.97 — — 106.5 — — — — 0.55 —
— 2.65 7.50 5.08 — — 107 — — — — 4.90 —
— 2.50 6.30 4.40 — — 107.5 — — — — 4.90 —
— 1.55 6.40 3.98 — — 108 — — — — 3.90 —
— 0.45 5.30 2.88 — — 108.5 — — — — 2.55 —
— 0.15 5.00 2.58 — — 109 — — — — 4.60 —
— — 4.90 — — — 109.5 — — — — 4.60 —
17 0.05 4.90 2.48 +0.75 22.3% 110 22.3% -0.25 — — 4.30 948
1 — 4.90 — +0.68 22.1% 110.5 22.1% -0.32 — — 2.85 27
6 — 4.90 — +0.60 21.7% 111 21.7% -0.41 — — 2.55 216
1 — 4.90 — +0.50 21.3% 111.5 21.3% -0.51 — — 4.90 57
35 — 4.90 — +0.42 21.2% 112 21.2% -0.59 — — 2.05 5
36 — 4.90 — — — 112.5 21.2% -0.68 2.48 0.05 4.90 25
44 — 4.90 — +0.25 21.2% 113 21.2% -0.75 — — 4.90 586
101 — 4.90 — +0.18 21.2% 113.5 21.2% -0.82 — — 4.90 —
— — 4.90 — +0.13 21.3% 114 21.3% -0.88 2.85 0.50 5.20 —
— — 3.50 — +0.05 21.3% 115 21.3% -0.95 3.98 1.55 6.40 —
— — 0.15 — +0.02 21.3% 116 21.3% -0.99 4.45 2.10 6.80 —
— — 1.75 — +0.01 21.3% 117 21.3% -1.00 5.70 3.30 8.10 —
— — 0.75 — +0.00 21.4% 118 21.4% -1.00 6.75 4.40 9.10 —
— — 1.55 — +0.00 21.7% 119 21.7% -1.00 7.60 5.20 10.00 —
— — 0.05 — +0.00 21.9% 120 21.9% -1.00 8.75 6.40 11.10 —
— — 4.90 — +0.00 22.3% 121 22.3% -1.00 9.45 7.10 11.80 —
— — 4.90 — +0.00 22.7% 122 22.7% -1.00 10.85 8.40 13.30 —
— — 4.90 — +0.00 23.2% 123 23.2% -1.00 11.40 9.00 13.80 —
— — 4.90 — +0.00 23.8% 124 23.8% -1.00 12.75 10.30 15.20 —
0 — 4.90 — +0.00 24.4% 125 24.4% -1.00 13.95 11.50 16.40 0
0 — 4.90 — +0.00 25.1% 126 25.1% -1.00 14.65 12.20 17.10 0
— — 4.90 — +0.00 25.9% 127 — — 15.40 13.00 17.80 —
— — 4.90 — +0.00 28.5% 130 28.5% -1.00 18.70 16.30 21.10 —

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.