opzioni / XLY Consumer Discretionary SPDR

tutti i titoli  ·  titoli  ·  analisi XLY  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 108.96  ·  332 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 23:05 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 19/03/27169g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 17.60 20.90 19.25 +1.00 40.4% 90 — — — — 2.15 —
— 12.20 15.90 14.05 — — 95 — — — — 0.05 —
— 9.60 12.50 11.05 +1.00 33.9% 98 33.9% -0.00 — — 0.05 —
— 7.70 12.10 9.90 +1.00 33.3% 99 33.3% -0.00 — — 0.05 —
— 8.00 10.50 9.25 +1.00 32.7% 100 32.7% -0.00 — — 0.05 —
— 6.70 9.20 7.95 +1.00 32.2% 101 32.2% -0.00 — — 0.95 —
— 5.90 7.90 6.90 +1.00 31.7% 102 31.7% -0.00 — — 0.95 —
— 4.50 8.00 6.25 +1.00 31.1% 103 31.1% -0.00 — — 0.95 —
— 3.70 6.50 5.10 +0.99 30.6% 104 30.6% -0.01 — — 0.95 —
— 3.00 5.00 4.00 +0.96 30.1% 105 30.1% -0.04 — — 0.10 —
— 0.95 4.40 2.67 +0.91 29.6% 106 29.6% -0.09 — — 0.30 —
— 1.10 3.60 2.35 +0.82 29.3% 107 29.3% -0.18 0.12 0.05 0.20 —
— 0.10 2.15 1.12 +0.67 29.0% 108 29.0% -0.33 — — 0.50 —
— 0.25 1.10 0.68 +0.48 28.7% 109 28.7% -0.52 0.78 0.25 1.30 —
— 0.05 0.55 0.30 +0.30 28.5% 110 28.5% -0.70 1.25 0.55 1.95 —
— — 0.75 — +0.22 28.4% 110.5 28.4% -0.78 1.77 0.45 3.10 —
— 0.05 1.85 0.95 +0.16 28.3% 111 28.3% -0.85 2.33 1.55 3.10 —
— — 0.45 — +0.11 28.2% 111.5 28.2% -0.90 2.50 0.70 4.30 —
— — 0.80 — +0.07 28.2% 112 28.2% -0.94 3.15 1.70 4.60 —
— — 0.70 — +0.04 28.1% 112.5 28.1% -0.96 3.95 2.80 5.10 —
— — 0.25 — +0.02 28.1% 113 28.1% -0.98 4.20 3.10 5.30 —
— — 0.95 — +0.01 28.1% 113.5 28.1% -0.99 4.47 2.45 6.50 —
— — 0.05 — +0.01 28.1% 114 28.1% -1.00 5.30 4.30 6.30 —
2 — 0.65 — +0.00 28.1% 114.5 28.1% -1.00 5.65 4.00 7.30 —
— — 0.05 — +0.00 28.1% 115 28.1% -1.00 6.25 5.30 7.20 —
— — 0.05 — +0.00 28.1% 115.5 28.1% -1.00 6.75 5.20 8.30 —
— — 0.05 — +0.00 28.1% 116 28.1% -1.00 7.65 6.80 8.50 —
— — 0.05 — +0.00 28.2% 116.5 28.2% -1.00 7.70 6.10 9.30 —
— — 0.05 — +0.00 28.2% 117 28.2% -1.00 8.25 6.50 10.00 —
— — 0.05 — +0.00 28.3% 117.5 28.3% -1.00 8.70 7.60 9.80 —
— — 0.05 — +0.00 28.3% 118 28.3% -1.00 9.45 8.50 10.40 —
— — 0.05 — +0.00 28.4% 118.5 28.4% -1.00 9.75 8.80 10.70 —
— — 0.05 — +0.00 28.5% 119 28.5% -1.00 10.50 9.40 11.60 —
— — 0.05 — +0.00 28.6% 120 28.6% -1.00 11.55 10.50 12.60 —
— — 0.95 — +0.00 28.7% 121 28.7% -1.00 12.50 11.20 13.80 —
— — 0.75 — +0.00 28.9% 122 28.9% -1.00 13.30 12.00 14.60 —
— — 0.75 — +0.00 29.2% 123 29.2% -1.00 14.35 12.90 15.80 —
— — 0.75 — +0.00 29.4% 124 29.4% -1.00 15.50 14.00 17.00 —
— — 2.15 — +0.00 29.7% 125 29.7% -1.00 16.35 14.70 18.00 —
— — 2.15 — +0.00 30.1% 126 30.1% -1.00 17.35 15.70 19.00 —
— — 2.15 — +0.00 31.1% 129 31.1% -1.00 20.25 18.50 22.00 —
— — 2.15 — +0.00 31.4% 130 31.4% -1.00 21.15 19.50 22.80 —

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.