opzioni / XLI Industrial Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLI  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 171.59  ·  372 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 23:06 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 19/03/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 31.10 32.35 31.73 +1.00 35.7% 140 35.7% +0.00 — — 2.13 —
— 18.50 20.45 19.48 +1.00 26.9% 152.5 26.9% -0.00 — — 0.10 —
— 17.20 18.50 17.85 +1.00 26.0% 154 26.0% -0.00 — — 2.33 —
— 16.10 17.45 16.77 +1.00 25.5% 155 25.5% -0.00 — — 0.02 —
— 15.05 16.45 15.75 +1.00 25.0% 156 25.0% -0.00 — — 0.02 —
— 14.00 15.45 14.72 +1.00 24.5% 157 24.5% -0.00 — — 0.02 —
— 13.00 14.60 13.80 +1.00 24.1% 158 24.1% -0.00 — — 0.02 —
— 10.95 13.45 12.20 +1.00 23.7% 159 23.7% -0.00 — — 0.03 —
— 11.15 12.95 12.05 +0.99 23.3% 160 — — — — 0.28 —
— 8.95 11.70 10.32 +0.99 23.0% 161 — — — — 2.13 —
— 8.95 10.65 9.80 +0.98 22.6% 162 — — — — 1.51 —
— 8.45 10.80 9.62 +0.97 22.5% 162.5 22.5% -0.03 — — 0.05 —
— 7.95 10.25 9.10 — — 163 — — — — 0.06 —
— 5.65 9.40 7.53 — — 164 22.0% -0.05 — — 0.09 —
— 6.15 7.40 6.78 — — 165 — — 0.03 0.01 0.05 —
— 4.00 7.35 5.67 — — 166 — — — — 0.18 —
— 4.10 5.40 4.75 — — 167 — — 0.25 0.05 0.45 —
— 3.75 5.05 4.40 — — 167.5 — — 0.29 0.01 0.58 —
— 3.20 4.75 3.98 — — 168 — — 0.19 0.08 0.30 —
— 2.45 3.55 3.00 — — 169 — — 0.27 0.07 0.46 —
— 1.79 2.66 2.23 — — 170 — — 0.52 0.26 0.77 —
— 1.08 1.95 1.51 — — 171 — — 0.86 0.55 1.17 —
— 0.77 1.22 0.99 — — 172 18.6% -0.71 1.15 0.78 1.52 —
— 0.37 1.00 0.69 +0.25 18.5% 172.5 18.5% -0.75 1.54 1.06 2.02 —
657 0.22 0.70 0.46 +0.21 18.5% 173 18.5% -0.80 1.85 1.36 2.35 4
— 0.01 0.61 0.31 +0.15 18.8% 174 18.8% -0.86 3.08 1.31 4.85 —
— — 2.39 — +0.10 19.4% 175 19.4% -0.91 3.96 2.92 5.00 —
— — 0.36 — +0.07 20.4% 176 20.4% -0.94 4.55 3.35 5.75 —
— 0.02 0.30 0.16 +0.05 21.5% 177 21.5% -0.96 5.40 4.65 6.15 —
— — 0.30 — +0.04 22.1% 177.5 22.1% -0.97 5.58 4.45 6.70 —
— — 2.41 — +0.03 22.6% 178 22.6% -0.98 6.70 5.55 7.85 —
— 0.03 0.09 0.06 +0.02 23.2% 179 23.2% -0.99 7.38 6.60 8.15 —
— — 0.26 — +0.01 23.4% 180 23.4% -1.00 8.38 7.55 9.20 —
— — 0.26 — +0.01 23.5% 181 23.5% -1.00 9.32 8.65 10.00 —
— — 0.25 — +0.00 23.5% 182 23.5% -1.00 10.35 9.55 11.15 —
— — 0.10 — +0.00 23.5% 182.5 23.5% -1.00 10.82 10.00 11.65 —
— — 0.10 — +0.00 23.5% 183 23.5% -1.00 11.32 10.50 12.15 —
— — 0.10 — +0.00 23.5% 184 23.5% -1.00 12.32 11.50 13.15 —
— — 0.24 — +0.00 23.5% 185 23.5% -1.00 13.57 11.50 15.65 —
— — 0.02 — +0.00 23.6% 186 23.6% -1.00 14.43 12.85 16.00 —
— — 0.02 — +0.00 23.8% 187 23.8% -1.00 15.32 14.50 16.15 —
— — 0.02 — +0.00 24.0% 187.5 24.0% -1.00 16.18 15.05 17.30 —
— — 0.02 — +0.00 24.1% 188 24.1% -1.00 16.57 15.00 18.15 —
— — 0.02 — +0.00 24.4% 189 24.4% -1.00 17.85 16.05 19.65 —
— — 0.02 — +0.00 25.1% 191 25.1% -1.00 19.77 17.90 21.65 —
— — 0.02 — +0.00 25.4% 192 25.4% -1.00 20.65 19.50 21.80 —
— — 0.02 — +0.00 26.1% 194 26.1% -1.00 22.75 21.50 24.00 —
— — 0.80 — +0.00 26.5% 195 26.5% -1.00 24.07 22.50 25.65 —
— — 2.13 — +0.00 28.3% 200 28.3% -1.00 29.07 27.50 30.65 —
— — 4.90 — +0.00 29.8% 205 29.8% -1.00 33.58 31.85 35.30 —

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.