opzioni / XLY Consumer Discretionary SPDR

tutti i titoli  ·  titoli  ·  analisi XLY  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 111.30  ·  334 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 00:08 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 15/01/27120g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 16.90 21.50 19.20 +1.00 39.1% 92.5 39.1% +0.00 — — 0.10 —
— 14.70 19.00 16.85 +1.00 37.0% 95 37.0% +0.00 — — 0.25 —
— 12.30 15.80 14.05 — — 97.5 35.1% -0.00 — — 0.05 —
— 9.60 14.00 11.80 +1.00 33.5% 100 33.5% -0.00 — — 0.05 —
— 8.70 13.00 10.85 +1.00 32.9% 101 32.9% -0.00 — — 1.30 —
— 7.50 11.10 9.30 +1.00 32.3% 102 32.3% -0.00 — — 0.05 —
— 7.00 10.20 8.60 +1.00 32.1% 102.5 32.1% -0.00 — — 0.10 —
— 6.40 10.80 8.60 +0.99 31.8% 103 31.8% -0.01 — — 0.10 —
— 5.30 10.00 7.65 +0.99 31.3% 104 31.3% -0.01 — — 0.10 —
— 4.50 9.00 6.75 +0.97 30.9% 105 30.9% -0.03 — — 0.20 —
— 3.20 8.00 5.60 +0.94 30.5% 106 30.5% -0.06 — — 0.05 —
— 2.20 7.00 4.60 +0.89 30.1% 107 30.1% -0.11 — — 1.10 —
— 2.00 6.50 4.25 +0.85 29.9% 107.5 29.9% -0.15 — — 0.40 —
— 1.65 6.00 3.83 +0.81 29.7% 108 29.7% -0.19 — — 0.10 —
— 0.80 5.00 2.90 +0.69 29.4% 109 29.4% -0.31 — — 0.20 —
— — 3.20 — +0.53 29.1% 110 29.1% -0.46 — — 0.30 —
— — 4.80 — +0.45 28.9% 110.5 28.9% -0.55 — — 1.25 —
— — 2.50 — +0.36 28.7% 111 28.7% -0.63 0.47 0.15 0.80 —
— — 4.80 — +0.29 28.6% 111.5 28.6% -0.72 — — 4.80 —
— 0.10 1.00 0.55 +0.22 28.6% 112 28.6% -0.78 — — 4.80 —
— — 0.55 — +0.17 28.6% 112.5 28.6% -0.83 2.60 0.20 5.00 —
— — 1.25 — +0.13 28.5% 113 28.5% -0.88 2.48 0.05 4.90 —
— — 0.40 — +0.09 28.5% 113.5 28.5% -0.91 — — 4.30 —
— — 0.50 — +0.07 28.4% 114 28.4% -0.93 2.73 0.95 4.50 —
— — 0.20 — +0.05 28.4% 114.5 28.4% -0.95 2.90 0.50 5.30 —
— — 1.70 — +0.04 28.3% 115 28.3% -0.97 3.75 3.00 4.50 —
— — 0.15 — +0.03 28.3% 115.5 28.3% -0.98 4.15 1.80 6.50 —
— — 0.05 — +0.02 28.3% 116 28.3% -0.99 5.20 3.50 6.90 —
— — 0.15 — +0.01 28.2% 116.5 28.2% -0.99 5.03 2.65 7.40 —
— — 0.40 — +0.01 28.2% 117 28.2% -1.00 5.50 3.10 7.90 —
— — 0.25 — — — 117.5 — — 6.20 3.90 8.50 —
— — 0.05 — — — 118 — — 6.45 4.10 8.80 —
— — 0.75 — — — 118.5 — — 6.85 4.50 9.20 —
— — 0.10 — +0.00 28.2% 119 28.2% -1.00 7.55 5.40 9.70 —
— — 0.35 — — — 119.5 — — 8.00 6.30 9.70 —
— — 0.05 — — — 120 — — 8.70 6.50 10.90 —
— — 0.10 — — — 120.5 — — 9.15 6.80 11.50 —
— — 0.05 — — — 121 28.4% -1.00 9.40 7.00 11.80 —
— — 0.75 — +0.00 28.4% 121.5 28.4% -1.00 9.90 7.50 12.30 —
— — 0.05 — +0.00 28.5% 122.5 28.5% -1.00 11.75 10.20 13.30 —
— — 0.10 — +0.00 28.6% 123 28.6% -1.00 11.40 9.00 13.80 —
— — 0.10 — +0.00 28.8% 124 28.8% -1.00 12.45 10.00 14.90 —
— — 0.20 — +0.00 29.2% 126 29.2% -1.00 14.55 12.10 17.00 —
— — 0.10 — +0.00 29.4% 127 29.4% -1.00 15.35 13.00 17.70 —
— — 0.10 — +0.00 29.7% 128 29.7% -1.00 16.55 14.10 19.00 —
— — 0.10 — +0.00 29.9% 129 — — 17.50 15.00 20.00 —
— — 2.00 — +0.00 30.2% 130 30.2% -1.00 18.55 16.10 21.00 —

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.