opzioni / XLY Consumer Discretionary SPDR

tutti i titoli  ·  titoli  ·  analisi XLY  ·  dashboard
← 14/09 Seduta del 15/09/2026 completa 16/09 →
Spot 110.90  ·  324 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/09 23:02 UTC
18/09/263g 25/09/2610g 16/10/2631g 18/12/2694g 15/01/27122g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 18.60 23.60 21.10 +1.00 43.6% 90 43.6% +0.00 — — 4.50 —
— 11.20 16.10 13.65 +1.00 37.8% 97.5 37.8% -0.00 — — 4.10 —
— 8.70 13.50 11.10 +1.00 36.2% 100 36.2% -0.00 — — 0.05 —
— 7.60 12.40 10.00 +1.00 35.7% 101 35.7% -0.00 — — 4.80 —
— 6.80 11.60 9.20 +1.00 35.2% 102 — — — — 4.80 —
— 6.40 11.10 8.75 +1.00 34.9% 102.5 — — — — 4.80 —
— 5.70 10.40 8.05 — — 103 — — — — 0.05 —
— 4.80 9.60 7.20 — — 104 — — — — 4.80 —
— 3.80 8.60 6.20 — — 105 — — — — 0.10 —
— 2.85 7.70 5.28 — — 106 — — — — 4.80 —
— 1.85 6.60 4.22 — — 107 — — — — 0.30 —
— 1.35 6.00 3.67 +0.96 31.5% 107.5 — — — — 4.80 —
— 0.85 5.60 3.23 — — 108 — — — — 0.40 —
— 0.25 5.00 2.62 — — 109 — — — — 0.85 —
— 1.00 5.00 3.00 — — 110 — — 0.55 0.10 1.00 —
— — 4.80 — — — 110.5 — — — — 4.80 —
— — 4.80 — +0.76 27.0% 111 — — 2.52 0.15 4.90 —
— — 4.80 — — — 111.5 26.9% -0.30 2.48 0.05 4.90 —
— — 4.80 — — — 112 — — — — 2.65 —
— — 4.80 — — — 112.5 — — 2.73 0.45 5.00 —
— — 0.80 — — — 113 — — 2.73 0.45 5.00 —
— 0.05 3.60 1.82 — — 113.5 — — 2.75 0.50 5.00 —
— — 2.65 — — — 114 — — 3.17 0.85 5.50 —
— — 4.80 — — — 114.5 — — 3.67 1.35 6.00 —
— — 1.70 — +0.22 30.0% 115 30.0% -0.78 4.72 2.95 6.50 —
— 0.05 4.80 2.42 +0.18 30.3% 115.5 — — 4.58 2.15 7.00 —
— 0.05 0.15 0.10 — — 116 — — 4.90 2.50 7.30 —
— — 4.80 — +0.10 30.7% 116.5 30.7% -0.90 5.50 3.10 7.90 —
— — 0.40 — +0.08 30.8% 117 30.8% -0.93 5.90 3.50 8.30 36
1,070 — 0.20 — +0.06 30.8% 117.5 30.8% -0.95 6.50 4.10 8.90 1,034
— — 0.05 — +0.04 30.9% 118 30.9% -0.97 7.00 4.60 9.40 —
— — 4.80 — +0.03 30.9% 118.5 30.9% -0.98 7.50 5.10 9.90 —
— — 4.80 — +0.02 30.9% 119 30.9% -0.99 8.00 5.60 10.40 —
— — 0.35 — +0.01 30.9% 119.5 30.9% -1.00 8.50 6.10 10.90 —
— — 0.05 — +0.01 31.0% 120 31.0% -1.00 8.85 6.50 11.20 —
— — 4.80 — +0.00 31.0% 120.5 31.0% -1.00 9.50 7.10 11.90 —
— — 4.80 — +0.00 31.1% 121.5 31.1% -1.00 10.50 8.10 12.90 —
— — 4.80 — +0.00 31.1% 122 31.1% -1.00 10.85 8.50 13.20 —
— — 4.80 — +0.00 31.2% 123 31.2% -1.00 12.05 9.60 14.50 —
— — 0.75 — +0.00 31.3% 124 31.3% -1.00 13.00 10.50 15.50 —
— — 0.05 — +0.00 31.5% 125 31.5% -1.00 13.95 11.50 16.40 —
— — 4.80 — +0.00 31.6% 126 31.6% -1.00 15.00 12.50 17.50 —
— — 4.80 — +0.00 31.9% 127.5 31.9% -1.00 16.50 14.00 19.00 —
— — 4.80 — +0.00 32.1% 129 32.1% -1.00 18.00 15.50 20.50 —
— — 4.80 — +0.00 32.3% 130 32.3% -1.00 19.00 16.50 21.50 —

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.