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
— 27.20 31.90 29.55 +1.00 30.1% 140 30.1% -0.00 — — 2.14 —
— 17.25 21.60 19.43 +0.99 24.6% 150 — — 1.10 0.02 2.19 —
— 14.75 19.15 16.95 — — 152.5 — — — — 2.42 —
— 13.25 17.65 15.45 +0.98 22.8% 154 22.8% -0.02 — — 2.25 —
— 12.30 16.70 14.50 +0.97 22.3% 155 — — 1.14 0.01 2.27 —
— 11.30 15.15 13.22 — — 156 — — — — 2.30 —
— 11.15 15.45 13.30 — — 157 — — — — 2.33 —
— 9.60 14.00 11.80 — — 158 — — — — 2.38 —
— 8.40 12.90 10.65 — — 159 — — — — 2.44 —
— 7.45 11.95 9.70 — — 160 — — 1.28 0.05 2.51 —
— 6.55 11.05 8.80 — — 161 — — — — 2.60 —
— 5.60 10.15 7.88 — — 162 — — — — 2.70 —
— 5.15 9.75 7.45 +0.82 19.3% 162.5 — — — — 2.78 —
— 4.95 9.30 7.12 — — 163 — — — — 2.84 —
— 3.95 8.35 6.15 — — 164 — — — — 3.05 —
— 2.95 7.65 5.30 — — 165 — — — — 3.25 —
— 2.88 7.25 5.07 — — 166 — — 1.68 0.26 3.10 —
— 1.79 6.20 4.00 — — 167 — — 1.31 1.05 1.58 —
— 1.70 5.75 3.73 — — 167.5 — — — — 3.40 —
— 0.85 3.30 2.08 — — 168 17.8% -0.46 — — 3.80 —
— 0.01 5.00 2.50 — — 169 17.6% -0.52 — — 4.35 —
— — 4.15 — +0.43 17.6% 170 17.6% -0.58 2.58 0.25 4.90 —
— — 3.70 — +0.37 17.5% 171 17.5% -0.64 2.81 0.62 5.00 —
— — 3.00 — +0.31 17.6% 172 17.6% -0.70 3.59 1.28 5.90 —
— — 3.25 — +0.28 17.6% 172.5 17.6% -0.73 3.83 1.65 6.00 —
— — 3.10 — +0.26 17.6% 173 17.6% -0.76 4.58 2.45 6.70 —
— — 2.90 — +0.21 17.7% 174 17.7% -0.81 5.25 3.00 7.50 —
— — 2.75 — +0.17 17.9% 175 17.9% -0.85 6.22 4.10 8.35 —
— — 2.64 — +0.13 18.1% 176 18.1% -0.89 7.12 5.00 9.25 —
— — 2.56 — +0.11 18.2% 177 18.2% -0.92 7.90 5.60 10.20 —
— — 2.52 — +0.09 18.3% 177.5 18.3% -0.93 8.38 6.10 10.65 —
— — 2.49 — +0.08 18.4% 178 18.4% -0.94 8.90 6.65 11.15 —
— — 2.43 — +0.06 18.6% 179 18.6% -0.96 9.78 7.50 12.05 —
— — 2.39 — +0.05 18.8% 180 18.8% -0.98 10.95 8.85 13.05 —
— — 2.35 — +0.04 19.0% 181 19.0% -0.99 11.78 9.50 14.05 —
— — 2.32 — +0.03 19.2% 182 19.2% -1.00 12.95 10.85 15.05 —
— — 2.31 — +0.03 19.3% 182.5 19.3% -1.00 13.28 11.00 15.55 —
— — 0.23 — +0.02 19.4% 183 19.4% -1.00 13.75 11.50 16.00 —
— — 2.28 — +0.02 19.6% 184 19.6% -1.00 14.75 12.50 17.00 —
— — 2.26 — +0.01 19.8% 185 19.8% -1.00 15.75 13.50 18.00 —
— — 2.24 — +0.01 20.0% 186 20.0% -1.00 17.05 15.10 19.00 —
— — 2.23 — +0.01 20.2% 187 20.2% -1.00 17.70 15.40 20.00 —
— — 2.22 — +0.01 20.4% 187.5 20.4% -1.00 18.55 16.60 20.50 —
— — 2.20 — +0.00 20.7% 189 20.7% -1.00 19.75 17.50 22.00 —
— — 2.19 — +0.00 21.0% 190 21.0% -1.00 20.75 18.50 23.00 —
— — 2.18 — +0.00 21.6% 192 21.6% -1.00 22.70 20.50 24.90 —
— — 2.17 — +0.00 21.9% 193 21.9% -1.00 23.68 21.50 25.85 —
— — 2.16 — +0.00 22.5% 195 22.5% -1.00 26.00 24.00 28.00 —
— — 2.14 — +0.00 24.1% 200 24.1% -1.00 30.75 28.50 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.