opzioni / XLY Consumer Discretionary SPDR

tutti i titoli  ·  titoli  ·  analisi XLY  ·  dashboard
← 17/09 Seduta del 18/09/2026 completa 21/09 →
Spot 111.23  ·  328 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 23:18 UTC
25/09/267g 02/10/2614g 16/10/2628g 18/12/2691g 15/01/27119g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 14.80 17.80 16.30 — — 95 35.6% -0.00 — — 4.80 —
— 10.40 14.30 12.35 +1.00 30.7% 99 30.7% -0.01 — — 4.80 —
— 8.80 13.60 11.20 +1.00 29.4% 100 29.4% -0.01 — — 4.80 —
— 7.80 12.60 10.20 +1.00 28.2% 101 28.2% -0.01 — — 4.80 —
— 6.80 11.60 9.20 — — 102 27.0% -0.02 — — 4.80 —
— 5.60 10.40 8.00 +0.99 25.8% 103 25.8% -0.02 — — 4.80 —
— 4.80 9.50 7.15 +0.98 24.7% 104 24.7% -0.04 — — 0.60 —
— 3.70 8.50 6.10 +0.96 23.7% 105 23.7% -0.05 — — 0.15 —
— 3.10 7.90 5.50 +0.94 22.8% 106 22.8% -0.08 — — 4.80 —
— 1.85 6.70 4.28 +0.90 21.8% 107 21.8% -0.12 — — 4.80 —
— 0.95 5.80 3.38 +0.85 20.6% 108 20.6% -0.17 — — 0.35 —
— 0.15 5.00 2.58 +0.77 19.6% 109 19.6% -0.24 — — 4.80 —
— — 4.80 — +0.67 18.9% 110 18.9% -0.34 0.42 0.10 0.75 —
— 0.05 4.90 2.48 +0.61 18.7% 110.5 18.7% -0.40 — — 4.80 —
— 0.35 5.20 2.77 +0.55 18.7% 111 18.7% -0.46 2.48 0.05 4.90 —
— — 4.80 — +0.48 18.7% 111.5 18.7% -0.52 — — 4.80 —
— — 4.80 — +0.42 18.8% 112 18.8% -0.59 — — 3.00 —
— — 4.80 — +0.36 19.0% 112.5 19.0% -0.65 2.48 0.05 4.90 —
— — 0.60 — +0.31 19.3% 113 19.3% -0.70 2.58 0.15 5.00 —
— — 0.55 — +0.26 19.6% 113.5 19.6% -0.75 2.98 0.55 5.40 —
— — 0.30 — +0.21 19.9% 114 19.9% -0.80 3.38 0.95 5.80 —
— — 4.80 — +0.17 20.3% 114.5 20.3% -0.83 3.67 1.25 6.10 —
— — 0.20 — +0.14 20.8% 115 20.8% -0.86 4.28 1.85 6.70 —
— — 0.35 — +0.12 21.4% 115.5 21.4% -0.89 4.58 2.15 7.00 —
— — 4.80 — +0.10 21.9% 116 21.9% -0.91 5.08 2.65 7.50 —
— — 4.80 — +0.08 22.5% 116.5 22.5% -0.93 5.50 3.10 7.90 —
— — 0.10 — +0.07 23.2% 117 23.2% -0.94 6.00 3.60 8.40 —
— — 4.80 — +0.06 24.0% 117.5 24.0% -0.95 6.50 4.10 8.90 —
— — 4.80 — +0.05 24.9% 118 24.9% -0.96 6.90 4.50 9.30 —
— — 1.80 — +0.04 25.8% 118.5 25.8% -0.97 7.40 5.00 9.80 —
— 0.05 4.80 2.42 +0.03 26.5% 119 26.5% -0.97 8.00 5.60 10.40 —
— — 4.80 — +0.03 27.2% 119.5 27.2% -0.98 8.50 6.10 10.90 —
— — 0.05 — +0.02 27.8% 120 27.8% -0.98 9.00 6.60 11.40 —
— — 4.80 — +0.02 28.3% 120.5 28.3% -0.99 9.30 6.90 11.70 —
— — 4.80 — +0.01 28.8% 121 28.8% -0.99 10.00 7.60 12.40 —
— — 4.80 — +0.01 30.6% 123 30.6% -1.00 11.85 9.40 14.30 —
— — 4.80 — +0.00 31.4% 124 31.4% -1.00 13.05 10.60 15.50 —
— — 4.80 — +0.00 32.8% 126 32.8% -1.00 15.00 12.50 17.50 0
1 — 4.80 — +0.00 33.2% 127 33.2% -1.00 15.90 13.40 18.40 0
0 — 4.80 — +0.00 33.4% 128 33.4% -1.00 17.00 14.50 19.50 0
0 — 4.80 — +0.00 33.4% 129 33.4% -1.00 18.00 15.50 20.50 0
0 — 4.80 — +0.00 33.1% 130 33.1% -1.00 19.00 16.50 21.50 —
— — 4.80 — +0.00 31.2% 132 31.2% -1.00 21.00 18.50 23.50 —

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.