opzioni / XLI Industrial Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLI  ·  dashboard
← 08/10 Seduta del 09/10/2026 completa 12/10 →
Spot 169.25  ·  368 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/10 23:06 UTC
16/10/267g 23/10/2614g 06/11/2628g 15/01/2798g 19/03/27161g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 27.10 31.15 29.12 +1.00 32.5% 140 32.5% -0.00 — — 2.11 —
— 18.10 21.50 19.80 +1.00 25.3% 150 25.3% -0.00 — — 2.13 —
— 13.10 16.85 14.97 +1.00 23.1% 154 23.1% -0.00 — — 2.14 —
— 12.10 16.50 14.30 +0.99 22.6% 155 22.6% -0.01 — — 2.14 —
— 11.10 15.50 13.30 +0.99 22.2% 156 22.2% -0.01 — — 2.15 —
— 10.75 14.50 12.62 — — 157 21.8% -0.02 — — 2.16 —
— 9.75 13.45 11.60 — — 158 21.4% -0.02 — — 2.18 —
— 8.10 12.55 10.32 +0.97 21.0% 159 21.0% -0.03 — — 2.20 —
— 7.95 11.55 9.75 +0.95 20.7% 160 — — — — 1.13 —
— 6.80 10.50 8.65 +0.93 20.4% 161 20.4% -0.07 — — 2.29 —
— 5.85 9.55 7.70 — — 162 20.0% -0.10 — — 0.12 —
— 4.90 9.05 6.97 +0.89 19.9% 162.5 — — — — 2.39 —
— 4.55 8.60 6.58 +0.87 19.7% 163 — — — — 2.44 —
— 3.35 7.75 5.55 +0.82 19.3% 164 19.3% -0.18 0.17 0.09 0.25 —
— 2.47 6.80 4.63 +0.77 18.8% 165 18.8% -0.23 — — 2.69 —
— 1.55 5.85 3.70 +0.71 18.3% 166 18.3% -0.30 — — 2.89 —
— 0.76 4.90 2.83 +0.63 17.9% 167 17.9% -0.37 — — 3.15 —
— 1.05 5.00 3.02 +0.59 17.6% 167.5 17.6% -0.41 1.64 0.32 2.95 —
— 0.15 4.00 2.08 +0.55 17.4% 168 17.4% -0.45 1.33 0.01 2.65 —
— 0.01 3.75 1.88 +0.47 17.1% 169 17.1% -0.54 — — 3.60 —
— 0.14 1.50 0.82 +0.39 16.8% 170 16.8% -0.62 2.60 1.01 4.20 —
— — 2.26 — +0.31 16.7% 171 16.7% -0.70 2.77 0.68 4.85 —
— 0.01 1.47 0.74 +0.24 16.7% 172 16.7% -0.77 3.42 1.58 5.25 —
— 0.20 0.80 0.50 +0.21 16.8% 172.5 16.8% -0.80 3.32 1.59 5.05 —
— 0.08 0.44 0.26 +0.18 16.9% 173 16.9% -0.83 4.25 2.20 6.30 —
3,734 0.05 0.41 0.23 +0.14 17.2% 174 17.2% -0.87 4.78 2.81 6.75 —
— 0.07 0.20 0.14 — — 175 — — 5.70 3.95 7.45 —
— — 2.33 — +0.07 18.2% 176 — — 7.25 5.45 9.05 —
— — 0.50 — — — 177 — — 7.55 5.70 9.40 —
— 0.05 2.27 1.16 — — 177.5 — — 8.35 6.15 10.55 —
— — 2.26 — +0.04 19.3% 178 — — 8.82 6.60 11.05 —
— — 1.40 — — — 179 — — 9.90 7.80 12.00 —
— — 2.22 — — — 180 — — 10.90 8.80 13.00 —
— — 1.20 — — — 181 20.5% -1.00 11.85 9.70 14.00 —
— 0.01 0.05 0.03 +0.01 20.8% 182 — — 12.90 10.80 15.00 —
— — 2.18 — — — 183 — — 13.75 11.90 15.60 —
— 0.01 2.18 1.09 — — 184 — — 15.05 13.10 17.00 —
— 0.01 0.48 0.24 — — 185 21.5% -1.00 16.10 14.20 18.00 —
— — 2.16 — — — 186 21.7% -1.00 17.30 16.20 18.40 —
— — 2.16 — — — 187 — — 17.85 15.70 20.00 —
— 0.01 2.15 1.08 — — 189 — — 19.52 17.65 21.40 —
— — 2.15 — — — 190 22.8% -1.00 20.82 18.65 23.00 —
— — 2.14 — — — 192 — — 22.93 20.85 25.00 —
— — 2.14 — — — 193 — — 23.85 21.70 26.00 —
— — 2.14 — — — 195 — — 25.90 23.80 28.00 —
— — 2.13 — +0.00 25.1% 197 25.1% -1.00 28.05 26.10 30.00 —
— — 2.13 — +0.00 25.5% 198 25.5% -1.00 28.82 26.65 31.00 —
— — 2.13 — +0.00 26.3% 200 26.3% -1.00 30.82 28.65 33.00 —

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.