opzioni / XLI Industrial Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLI  ·  dashboard
← 24/09 Seduta del 25/09/2026 completa 28/09 →
Spot 170.33  ·  372 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/09 23:02 UTC
02/10/267g 09/10/2614g 23/10/2628g 18/12/2684g 19/03/27175g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 22.90 27.70 25.30 — — 145 35.1% -0.00 — — 4.80 —
— 18.90 22.65 20.77 — — 150 32.2% -0.01 — — 0.65 —
— 15.45 20.25 17.85 +0.99 31.3% 152.5 31.3% -0.01 — — 0.70 —
— 12.95 17.75 15.35 — — 155 — — — — 4.80 —
— 12.45 17.25 14.85 — — 156 — — — — 4.80 —
— 10.90 15.80 13.35 — — 157 — — — — 4.80 —
— 10.30 15.00 12.65 — — 158 — — — — 4.80 —
— 9.10 14.00 11.55 — — 159 — — — — 0.69 —
— 8.20 13.05 10.62 — — 160 — — — — 1.89 —
— 6.95 11.85 9.40 — — 161 — — — — 0.76 —
— 6.70 11.35 9.03 +0.92 21.9% 162 21.9% -0.08 — — 0.81 —
— 6.35 10.65 8.50 — — 162.5 — — 0.47 0.05 0.89 —
— 5.50 10.10 7.80 — — 163 — — — — 0.72 —
— 5.10 8.90 7.00 +0.87 20.2% 164 — — — — 4.80 —
— 3.50 8.25 5.88 — — 165 — — — — 4.80 —
— 2.83 7.25 5.04 — — 166 — — — — 4.80 —
— 1.89 6.35 4.12 — — 167 — — — — 4.80 —
— 1.25 6.20 3.73 — — 167.5 — — — — 4.80 —
— 0.50 5.20 2.85 — — 168 — — 1.41 0.41 2.41 —
— 0.29 5.00 2.65 +0.51 16.3% 169 — — 1.46 0.48 2.43 —
— 1.42 1.98 1.70 +0.41 15.8% 170 15.8% -0.59 1.68 0.67 2.68 —
— — 4.80 — +0.33 15.6% 171 15.6% -0.68 — — 4.80 —
— — 1.35 — +0.25 15.6% 172 15.6% -0.75 2.30 0.05 4.55 —
— — 3.25 — +0.22 15.7% 172.5 15.7% -0.79 2.73 0.45 5.00 —
— 0.35 0.68 0.52 +0.20 15.9% 173 15.9% -0.81 2.70 0.35 5.05 —
— — 2.00 — +0.15 16.4% 174 16.4% -0.86 3.60 1.25 5.95 —
— 0.05 5.00 2.52 +0.12 17.1% 175 17.1% -0.90 4.83 2.65 7.00 —
— — 4.80 — +0.09 17.9% 176 17.9% -0.93 5.15 2.95 7.35 —
— — 4.80 — +0.07 18.8% 177 18.8% -0.95 6.53 4.25 8.80 —
— — 4.80 — +0.06 19.3% 177.5 19.3% -0.95 7.05 4.80 9.30 —
— — 4.80 — +0.05 19.7% 178 19.7% -0.96 7.62 5.25 10.00 —
— — 4.80 — — — 179 20.6% -0.97 8.45 6.20 10.70 —
— — 4.80 — +0.03 21.5% 180 21.5% -0.98 9.20 7.00 11.40 —
— — 0.31 — — — 181 22.4% -0.99 10.30 8.25 12.35 —
— — 4.80 — — — 182 23.2% -1.00 11.78 9.55 14.00 —
— — 4.80 — — — 182.5 23.5% -1.00 11.75 9.65 13.85 —
— — 4.80 — +0.02 23.9% 183 — — 12.68 10.35 15.00 —
— — 4.80 — +0.01 24.6% 184 — — 13.65 11.30 16.00 —
— — 4.80 — — — 185 — — 14.55 12.10 17.00 —
— — 4.80 — +0.01 25.9% 186 41.3% -1.00 15.78 13.55 18.00 —
— — 0.74 — +0.01 26.5% 187 26.5% -1.00 16.80 14.60 19.00 —
— — 0.66 — — — 187.5 26.8% -1.00 17.15 14.80 19.50 —
— — 0.62 — — — 189 27.8% -1.00 18.77 16.55 21.00 —
— — 0.83 — +0.00 28.5% 190 28.5% -1.00 19.10 16.90 21.30 —
— — 0.79 — +0.00 29.9% 192 29.9% -1.00 21.60 19.20 24.00 —
— — 0.62 — — — 193 — — 22.32 20.35 24.30 —
— — 1.02 — — — 195 32.0% -1.00 24.57 22.35 26.80 —
— — 4.80 — — — 197 33.5% -1.00 26.68 24.35 29.00 —
— — 0.64 — +0.00 34.9% 199 34.9% -1.00 28.62 26.25 31.00 —
— — 0.75 — +0.00 35.6% 200 35.6% -1.00 29.68 27.35 32.00 —

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.