opzioni / XLI Industrial Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLI  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 169.20  ·  368 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 17/09 23:06 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 15/01/27120g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 30.55 35.50 33.02 — — 136 57.8% -0.00 — — 0.02 —
— 30.60 32.85 31.73 +1.00 56.0% 138 56.0% -0.00 — — 0.02 —
— 27.05 31.50 29.27 +1.00 54.3% 140 54.3% -0.00 — — 0.02 —
— 24.65 29.60 27.12 +1.00 52.6% 142 52.6% -0.00 — — 0.02 —
— 24.00 28.75 26.38 +1.00 51.7% 143 51.7% -0.00 — — 0.02 —
— 22.40 26.50 24.45 +1.00 50.1% 145 50.1% -0.00 — — 0.02 —
— 19.90 24.85 22.38 +1.00 48.7% 147 48.7% -0.00 — — 0.02 —
— 19.00 23.30 21.15 +1.00 48.0% 148 48.0% -0.00 — — 0.02 —
— 18.00 22.50 20.25 +1.00 47.4% 149 47.4% -0.00 — — 0.02 —
— 17.10 21.50 19.30 +1.00 46.8% 150 46.8% -0.00 — — 0.01 —
— 16.00 20.50 18.25 +1.00 46.1% 151 46.1% -0.01 — — 0.02 —
— 15.00 19.35 17.18 +1.00 45.5% 152 45.5% -0.01 — — 0.02 —
— 14.00 18.75 16.38 +1.00 44.9% 153 44.9% -0.01 — — 0.02 —
12 13.00 17.10 15.05 +0.99 44.3% 154 44.3% -0.01 — — 0.02 939
19 12.15 16.50 14.32 +0.99 43.8% 155 43.8% -0.01 — — 0.02 —
— 11.20 15.50 13.35 +0.99 43.3% 156 43.3% -0.02 — — 0.02 —
— 10.00 14.50 12.25 +0.98 43.3% 157 43.3% -0.02 0.01 0.01 0.02 —
— 9.00 13.35 11.18 +0.98 43.5% 158 43.5% -0.03 0.01 0.01 0.02 —
— 8.00 12.45 10.22 +0.98 43.6% 159 43.6% -0.03 — — 4.80 —
— 7.00 11.50 9.25 +0.97 43.6% 160 43.6% -0.04 — — 0.58 —
— 6.00 9.35 7.67 +0.96 43.3% 161 43.3% -0.05 — — 4.80 —
— 5.00 9.40 7.20 +0.95 42.1% 162 42.1% -0.06 — — 0.91 —
— 4.00 8.50 6.25 — — 163 — — — — 0.75 —
— 3.00 7.50 5.25 — — 164 — — — — 4.80 —
— 2.35 6.90 4.62 — — 165 — — 0.77 0.01 1.52 —
— 1.03 5.90 3.46 — — 166 31.8% -0.19 — — 4.80 —
— 0.66 5.00 2.83 +0.71 28.6% 167 28.6% -0.29 — — 4.80 —
— 0.11 5.00 2.56 +0.66 27.2% 167.5 27.2% -0.35 — — 4.80 —
— 0.46 5.00 2.73 +0.59 25.9% 168 25.9% -0.41 — — 4.80 —
— — 4.80 — +0.46 24.1% 169 24.1% -0.54 — — 4.80 —
— — 0.50 — +0.33 23.5% 170 23.5% -0.68 1.71 0.21 3.20 —
— — 4.80 — +0.21 24.1% 171 24.1% -0.79 2.58 0.35 4.80 —
— 0.06 5.00 2.53 +0.13 25.5% 172 25.5% -0.86 2.86 1.72 4.00 —
— 0.05 5.00 2.52 +0.11 26.5% 172.5 26.5% -0.89 3.48 1.01 5.95 —
— — 1.60 — +0.09 27.4% 173 27.4% -0.91 3.75 1.50 6.00 —
— — 4.80 — +0.05 29.3% 174 29.3% -0.94 5.22 2.95 7.50 —
— — 0.04 — +0.04 30.9% 175 30.9% -0.96 5.85 4.70 7.00 —
— — 0.01 — +0.03 32.4% 176 32.4% -0.97 6.85 5.70 8.00 —
— — 0.02 — +0.03 33.5% 177 33.5% -0.97 7.45 6.55 8.35 —
— — 0.02 — +0.02 33.9% 177.5 33.9% -0.98 8.53 6.55 10.50 —
— — 0.02 — +0.02 34.3% 178 34.3% -0.98 8.75 6.50 11.00 —
— — 0.02 — +0.02 35.0% 179 35.0% -0.98 9.75 7.50 12.00 —
— — 0.02 — +0.01 35.4% 180 35.4% -0.99 11.10 8.80 13.40 —
— — 0.02 — +0.01 35.8% 181 35.8% -0.99 11.82 11.20 12.45 —
— — 0.02 — +0.01 36.0% 182 36.0% -0.99 13.10 10.70 15.50 —
— — 0.02 — — — 182.5 36.1% -1.00 13.40 10.95 15.85 —
— — 0.01 — +0.00 36.2% 183 36.2% -1.00 13.95 11.50 16.40 —
— — 0.02 — +0.00 36.3% 184 36.3% -1.00 14.95 12.50 17.40 —
— — 0.02 — +0.00 36.4% 185 36.4% -1.00 16.70 14.45 18.95 —
— — 0.02 — +0.00 36.6% 186 36.6% -1.00 16.95 14.50 19.40 —
— — 0.02 — +0.00 36.7% 187 36.7% -1.00 17.70 16.70 18.70 —
— — 0.02 — +0.00 36.9% 189 36.9% -1.00 19.90 17.45 22.35 —
— — 0.02 — +0.00 37.1% 190 37.1% -1.00 20.95 18.50 23.40 —
— — 4.80 — +0.00 37.3% 192 37.3% -1.00 22.98 20.50 25.45 —
— — 0.07 — +0.00 37.9% 195 37.9% -1.00 25.98 23.50 28.45 —
— — 0.01 — +0.00 39.1% 200 39.1% -1.00 30.77 28.30 33.25 —
— — 0.75 — +0.00 39.7% 202.5 39.7% -1.00 33.48 31.00 35.95 —

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.