opzioni / XLC Communication Services SPDR

tutti i titoli  ·  titoli  ·  analisi XLC  ·  dashboard
← 15/10 Seduta del 16/10/2026 completa 19/10 →
Spot 110.29  ·  326 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 23:06 UTC
23/10/267g 30/10/2614g 13/11/2628g 15/01/2791g 19/03/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 18.00 23.00 20.50 +1.00 39.3% 90 39.3% -0.00 — — 4.90 —
— 13.00 18.00 15.50 +1.00 37.0% 95 37.0% -0.00 — — 4.90 —
— 9.10 14.00 11.55 +1.00 35.1% 99 35.1% -0.00 — — 4.90 —
— 8.50 13.50 11.00 +1.00 34.9% 99.5 34.9% -0.00 — — 4.90 —
— 8.10 13.00 10.55 +1.00 34.6% 100 34.6% -0.00 — — 4.90 —
— 7.00 12.00 9.50 +1.00 34.1% 101 34.1% -0.00 — — 4.90 —
— 6.10 10.90 8.50 +0.99 33.5% 102 33.5% -0.01 — — 4.90 —
— 5.10 9.90 7.50 +0.99 32.8% 103 32.8% -0.01 — — 4.90 —
— 4.50 9.00 6.75 +0.98 32.1% 104 32.1% -0.02 0.40 0.20 0.60 —
— 3.60 8.40 6.00 +0.97 31.3% 105 31.3% -0.03 — — 4.90 —
— 2.55 7.40 4.97 +0.95 30.5% 106 30.5% -0.05 — — 0.95 —
— 2.05 6.90 4.47 +0.94 30.0% 106.5 30.0% -0.06 — — 4.90 —
— 1.65 6.40 4.03 +0.92 29.6% 107 29.6% -0.08 2.48 0.05 4.90 —
— 1.05 5.90 3.48 +0.90 29.1% 107.5 29.1% -0.10 — — 4.90 —
— 1.00 5.80 3.40 +0.88 28.7% 108 28.7% -0.12 — — 4.90 —
— 0.55 5.40 2.98 +0.86 28.2% 108.5 28.2% -0.14 2.48 0.05 4.90 —
— 0.05 4.90 2.48 +0.83 27.8% 109 27.8% -0.17 — — 4.90 —
— 0.05 4.90 2.48 +0.79 27.3% 109.5 27.3% -0.21 — — 4.90 —
— 0.45 5.00 2.73 +0.75 26.9% 110 26.9% -0.25 1.30 0.15 2.45 —
— — 4.90 — +0.71 26.4% 110.5 26.4% -0.29 — — 4.30 —
— — 1.45 — +0.67 26.0% 111 26.0% -0.34 2.48 0.05 4.90 —
— 0.65 4.90 2.77 +0.62 25.6% 111.5 25.6% -0.39 — — 4.90 —
— — 4.50 — +0.56 25.2% 112 25.2% -0.44 2.48 0.05 4.90 —
— — 2.20 — +0.51 24.8% 112.5 24.8% -0.50 2.92 0.55 5.30 —
— — 4.70 — +0.45 24.4% 113 24.4% -0.55 2.98 0.55 5.40 —
— — 4.90 — +0.40 24.0% 113.5 24.0% -0.61 3.58 1.15 6.00 —
— — 4.90 — +0.34 23.7% 114 23.7% -0.66 3.98 1.55 6.40 —
— — 0.60 — +0.24 23.0% 115 23.0% -0.77 4.97 2.55 7.40 —
— — 0.30 — +0.16 22.4% 116 22.4% -0.85 5.50 3.10 7.90 —
— — 4.80 — +0.10 21.9% 117 21.9% -0.91 6.55 4.20 8.90 —
— — 0.15 — +0.06 21.4% 118 21.4% -0.96 7.55 5.20 9.90 —
— — 4.90 — +0.03 21.0% 119 21.0% -0.99 8.50 6.10 10.90 —
— — 4.90 — +0.02 20.7% 120 20.7% -1.00 9.55 7.10 12.00 —
— — 4.90 — +0.01 20.5% 121 20.5% -1.00 10.55 8.10 13.00 —
— — 4.90 — +0.00 20.4% 122 20.4% -1.00 11.55 9.10 14.00 —
— — 4.90 — +0.00 20.4% 123 20.4% -1.00 12.55 10.10 15.00 —
— — 4.90 — +0.00 20.5% 124 20.5% -1.00 13.55 11.10 16.00 —
— — 4.90 — +0.00 20.7% 125 20.7% -1.00 14.55 12.10 17.00 —
— — 4.90 — +0.00 21.0% 126 21.0% -1.00 15.55 13.10 18.00 —
— — 4.90 — +0.00 21.5% 127 21.5% -1.00 16.55 14.10 19.00 —
— — 4.90 — +0.00 23.6% 130 23.6% -1.00 19.55 17.10 22.00 —

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.